CALDEIRÃO DE BOLSA

volumes

Data Abertura Mais alta Mais baixa Fecho Volume
09/02/04 0.28 0.28 0.27 0.27 665,227
10/02/04 0.28 0.28 0.27 0.28 412,413
11/02/04 0.29 0.3 0.28 0.3 26,379,560
12/02/04 0.3 0.3 0.29 0.3 5,560,733
13/02/04 0.29 0.31 0.28 0.3 14,836,320
16/02/04 0.3 0.31 0.29 0.31 4,609,703
17/02/04 0.31 0.36 0.31 0.34 33,023,966
18/02/04 0.35 0.38 0.35 0.36 22,700,820
19/02/04 0.36 0.37 0.33 0.34 31,221,948
20/02/04 0.35 0.36 0.34 0.34 6,573,823
23/02/04 0.35 0.35 0.33 0.34 10,583,592
24/02/04 0.35 0.35 0.34 0.34 1,289,102
25/02/04 0.35 0.36 0.34 0.36 4,307,580
26/02/04 0.36 0.38 0.35 0.37 24,277,374
27/02/04 0.38 0.38 0.36 0.36 9,750,684
01/03/04 0.37 0.37 0.36 0.37 3,373,597
02/03/04 0.37 0.38 0.37 0.37 3,802,132
03/03/04 0.38 0.38 0.37 0.38 2,855,645
04/03/04 0.38 0.41 0.37 0.4 23,538,756
05/03/04 0.41 0.43 0.4 0.42 27,741,900
08/03/04 0.43 0.5 0.43 0.49 44,186,932
09/03/04 0.5 0.57 0.49 0.54 61,434,008
10/03/04 0.55 0.56 0.46 0.5 40,824,808
11/03/04 0.48 0.48 0.43 0.45 39,221,732
12/03/04 0.41 0.51 0.4 0.5 59,019,680
15/03/04 0.53 0.56 0.5 0.51 36,210,268
16/03/04 0.51 0.53 0.49 0.51 16,049,263
17/03/04 0.51 0.53 0.51 0.51 11,675,238
18/03/04 0.51 0.52 0.49 0.5 8,550,084
19/03/04 0.45 0.49 0.43 0.45 26,264,720
22/03/04 0.44 0.44 0.35 0.36 40,187,440
23/03/04 0.38 0.41 0.34 0.4 44,689,684
24/03/04 0.41 0.41 0.38 0.41 18,115,398
25/03/04 0.41 0.43 0.41 0.42 12,681,045
26/03/04 0.44 0.44 0.41 0.42 13,420,197
29/03/04 0.42 0.42 0.4 0.41 9,461,648
30/03/04 0.41 0.41 0.4 0.4 8,973,986
31/03/04 0.4 0.41 0.38 0.41 7,066,271
01/04/04 0.41 0.41 0.39 0.41 4,125,288
02/04/04 0.41 0.41 0.39 0.4 2,144,690
05/04/04 0.4 0.41 0.39 0.4 1,997,309
06/04/04 0.4 0.41 0.39 0.4 1,693,827
07/04/04 0.4 0.4 0.39 0.4 392,241
08/04/04 0.39 0.4 0.39 0.4 612,238
13/04/04 0.4 0.4 0.39 0.4 896,674
14/04/04 0.39 0.4 0.38 0.39 4,498,177
15/04/04 0.39 0.4 0.38 0.39 2,127,491
16/04/04 0.4 0.4 0.39 0.39 2,529,867
19/04/04 0.39 0.39 0.38 0.39 1,157,479
20/04/04 0.39 0.39 0.38 0.39 629,629
21/04/04 0.38 0.39 0.38 0.38 1,267,508
22/04/04 0.38 0.38 0.36 0.36 4,002,414
23/04/04 0.36 0.37 0.36 0.37 1,288,716
26/04/04 0.37 0.37 0.34 0.34 6,088,648
27/04/04 0.34 0.35 0.34 0.35 1,423,157
28/04/04 0.35 0.35 0.34 0.34 867,947
29/04/04 0.34 0.35 0.34 0.34 686,545
30/04/04 0.35 0.35 0.34 0.34 944,191
03/05/04 0.35 0.37 0.34 0.37 5,165,110
04/05/04 0.38 0.41 0.37 0.41 21,331,040
05/05/04 0.42 0.44 0.4 0.41 19,114,168
06/05/04 0.41 0.41 0.38 0.39 5,519,354
07/05/04 0.38 0.4 0.38 0.38 1,738,006
10/05/04 0.38 0.38 0.36 0.37 3,973,372
11/05/04 0.38 0.39 0.37 0.38 2,617,514
12/05/04 0.39 0.4 0.38 0.39 3,678,824
13/05/04 0.39 0.39 0.37 0.38 1,932,828
14/05/04 0.38 0.38 0.37 0.38 961,179
17/05/04 0.37 0.38 0.35 0.36 3,169,514
18/05/04 0.36 0.37 0.35 0.36 2,633,136
19/05/04 0.37 0.4 0.36 0.39 6,472,459
20/05/04 0.38 0.39 0.37 0.39 2,862,670
21/05/04 0.39 0.39 0.37 0.38 2,318,460
24/05/04 0.38 0.38 0.36 0.37 4,244,148
25/05/04 0.36 0.38 0.36 0.37 2,351,132
26/05/04 0.37 0.38 0.36 0.36 1,376,172
27/05/04 0.37 0.37 0.36 0.36 892,526
28/05/04 0.36 0.37 0.36 0.36 917,000
31/05/04 0.36 0.37 0.35 0.36 1,953,313
01/06/04 0.35 0.36 0.35 0.36 1,164,170
02/06/04 0.36 0.39 0.36 0.38 9,011,807
03/06/04 0.38 0.39 0.37 0.38 2,179,754
04/06/04 0.38 0.39 0.36 0.37 5,837,556
07/06/04 0.37 0.38 0.36 0.37 1,586,459
08/06/04 0.37 0.38 0.36 0.37 1,564,943
09/06/04 0.37 0.37 0.36 0.37 968,250
10/06/04 0.37 0.38 0.36 0.38 839,811
11/06/04 0.37 0.37 0.36 0.36 584,088
14/06/04 0.37 0.37 0.36 0.36 414,790
15/06/04 0.37 0.37 0.36 0.37 266,693
16/06/04 0.37 0.37 0.36 0.36 681,869
17/06/04 0.36 0.37 0.36 0.37 641,373
18/06/04 0.37 0.37 0.36 0.37 1,063,368
21/06/04 0.37 0.38 0.36 0.38 1,966,856
22/06/04 0.37 0.39 0.37 0.38 7,774,525
23/06/04 0.38 0.39 0.37 0.38 2,700,857
24/06/04 0.38 0.39 0.37 0.37 2,388,254
25/06/04 0.38 0.39 0.37 0.38 1,409,862
28/06/04 0.38 0.38 0.37 0.38 447,167
29/06/04 0.38 0.39 0.37 0.39 1,071,015
30/06/04 0.39 0.39 0.38 0.38 627,951
01/07/04 0.39 0.39 0.37 0.37 2,256,917
02/07/04 0.37 0.38 0.36 0.37 7,643,791
05/07/04 0.37 0.37 0.36 0.36 660,287
06/07/04 0.37 0.38 0.36 0.36 2,868,358
07/07/04 0.36 0.37 0.36 0.36 545,572
08/07/04 0.36 0.36 0.34 0.36 5,108,930
09/07/04 0.36 0.37 0.35 0.36 2,593,277
12/07/04 0.36 0.37 0.36 0.36 388,010
13/07/04 0.37 0.37 0.36 0.36 636,209
14/07/04 0.36 0.37 0.36 0.37 726,447
15/07/04 0.37 0.37 0.36 0.36 631,915
16/07/04 0.37 0.37 0.35 0.36 2,734,793
19/07/04 0.36 0.36 0.35 0.35 1,340,952
20/07/04 0.36 0.36 0.35 0.36 671,725
21/07/04 0.35 0.36 0.35 0.35 812,714
22/07/04 0.36 0.36 0.35 0.35 490,557
23/07/04 0.36 0.36 0.35 0.35 618,138
26/07/04 0.35 0.36 0.34 0.34 3,137,852
27/07/04 0.34 0.35 0.34 0.35 870,853
28/07/04 0.34 0.35 0.34 0.35 430,734
29/07/04 0.34 0.36 0.34 0.35 1,996,662
30/07/04 0.35 0.36 0.34 0.35 482,019
02/08/04 0.35 0.35 0.34 0.35 275,531
03/08/04 0.34 0.35 0.33 0.34 3,116,244
04/08/04 0.33 0.34 0.32 0.33 2,719,648
05/08/04 0.33 0.34 0.32 0.33 3,504,920
06/08/04 0.33 0.34 0.32 0.33 790,543
09/08/04 0.32 0.33 0.32 0.32 509,820
10/08/04 0.32 0.33 0.32 0.32 1,274,176
11/08/04 0.32 0.33 0.32 0.32 2,258,205
12/08/04 0.32 0.33 0.31 0.32 3,984,665
13/08/04 0.32 0.32 0.31 0.31 804,159
16/08/04 0.31 0.32 0.31 0.31 299,555
17/08/04 0.32 0.32 0.31 0.31 298,288
18/08/04 0.32 0.32 0.31 0.32 692,259
19/08/04 0.32 0.32 0.31 0.31 292,787
20/08/04 0.31 0.32 0.31 0.31 284,746
23/08/04 0.32 0.35 0.32 0.34 11,328,816
24/08/04 0.35 0.36 0.35 0.35 7,069,694
25/08/04 0.35 0.35 0.34 0.34 1,344,214
26/08/04 0.35 0.36 0.34 0.35 3,865,974
27/08/04 0.35 0.35 0.34 0.35 552,369
30/08/04 0.35 0.36 0.34 0.34 1,512,530
31/08/04 0.35 0.35 0.34 0.34 308,772
01/09/04 0.35 0.35 0.34 0.34 413,651
02/09/04 0.35 0.35 0.34 0.35 245,681
03/09/04 0.34 0.35 0.34 0.35 214,406
06/09/04 0.35 0.37 0.34 0.36 5,442,702
07/09/04 0.37 0.38 0.36 0.36 8,238,086
08/09/04 0.36 0.37 0.36 0.36 1,200,759
09/09/04 0.37 0.37 0.35 0.36 6,731,088
10/09/04 0.36 0.37 0.35 0.36 3,739,776
13/09/04 0.36 0.37 0.35 0.37 1,707,135
14/09/04 0.37 0.38 0.36 0.37 6,295,161
15/09/04 0.37 0.38 0.37 0.38 1,488,936
16/09/04 0.38 0.39 0.37 0.39 7,577,679
17/09/04 0.39 0.39 0.38 0.39 1,344,297
20/09/04 0.39 0.4 0.39 0.4 6,754,648
21/09/04 0.39 0.4 0.38 0.39 10,516,439
22/09/04 0.4 0.4 0.36 0.38 11,565,139
23/09/04 0.38 0.38 0.36 0.37 5,287,991
24/09/04 0.37 0.38 0.36 0.37 624,627
27/09/04 0.37 0.38 0.36 0.37 2,782,809
28/09/04 0.37 0.37 0.36 0.37 525,304
29/09/04 0.37 0.38 0.36 0.38 1,779,067
30/09/04 0.37 0.38 0.37 0.37 864,509
01/10/04 0.37 0.38 0.37 0.37 647,623
04/10/04 0.38 0.39 0.37 0.38 3,815,082
05/10/04 0.38 0.39 0.37 0.39 4,745,651
06/10/04 0.38 0.39 0.38 0.38 1,665,406
07/10/04 0.38 0.39 0.37 0.38 2,509,130
08/10/04 0.38 0.38 0.37 0.38 323,375
11/10/04 0.37 0.38 0.37 0.38 299,397
12/10/04 0.37 0.38 0.36 0.37 6,096,357
13/10/04 0.37 0.38 0.37 0.37 1,766,977
14/10/04 0.37 0.38 0.36 0.37 2,097,925
15/10/04 0.36 0.37 0.36 0.37 460,664
18/10/04 0.37 0.37 0.36 0.37 305,889
19/10/04 0.37 0.38 0.36 0.37 1,674,298
20/10/04 0.37 0.38 0.36 0.38 845,349
21/10/04 0.37 0.38 0.37 0.38 627,109
22/10/04 0.38 0.38 0.37 0.37 1,123,670
25/10/04 0.37 0.37 0.36 0.36 919,823
26/10/04 0.37 0.38 0.36 0.36 632,562
27/10/04 0.37 0.38 0.36 0.38 593,568
28/10/04 0.37 0.38 0.37 0.38 362,498
29/10/04 0.37 0.38 0.37 0.38 334,199
01/11/04 0.37 0.38 0.37 0.38 104,442
02/11/04 0.38 0.38 0.37 0.37 634,381
03/11/04 0.38 0.38 0.37 0.38 487,954
04/11/04 0.38 0.39 0.37 0.39 8,167,838
05/11/04 0.39 0.39 0.37 0.38 4,899,067
08/11/04 0.37 0.38 0.37 0.38 508,127
09/11/04 0.38 0.38 0.37 0.38 324,265
10/11/04 0.37 0.38 0.37 0.37 501,394
11/11/04 0.37 0.38 0.37 0.38 1,232,788
12/11/04 0.38 0.38 0.37 0.37 703,828
15/11/04 0.38 0.38 0.37 0.38 367,056
16/11/04 0.38 0.38 0.37 0.37 495,947
17/11/04 0.37 0.38 0.37 0.37 816,142
18/11/04 0.38 0.38 0.37 0.38 2,681,577
19/11/04 0.38 0.38 0.37 0.37 3,189,582
22/11/04 0.37 0.38 0.37 0.38 805,868
23/11/04 0.37 0.38 0.37 0.37 554,720
24/11/04 0.37 0.38 0.37 0.37 812,809
25/11/04 0.37 0.38 0.37 0.37 535,865
26/11/04 0.37 0.38 0.37 0.37 265,553
29/11/04 0.37 0.38 0.37 0.37 472,819
30/11/04 0.37 0.38 0.37 0.37 414,096
01/12/04 0.37 0.37 0.36 0.37 2,462,004
02/12/04 0.37 0.37 0.36 0.37 1,259,225
03/12/04 0.37 0.37 0.36 0.37 530,223
06/12/04 0.37 0.37 0.36 0.37 244,068
07/12/04 0.37 0.37 0.36 0.36 512,358
08/12/04 0.36 0.37 0.36 0.37 186,630
09/12/04 0.37 0.37 0.36 0.37 283,741
10/12/04 0.37 0.37 0.36 0.37 237,118
13/12/04 0.37 0.37 0.36 0.37 627,105
14/12/04 0.37 0.37 0.36 0.37 1,264,186
15/12/04 0.37 0.39 0.36 0.38 16,346,677
16/12/04 0.38 0.38 0.37 0.38 3,076,627
17/12/04 0.38 0.38 0.37 0.38 668,085
20/12/04 0.38 0.38 0.37 0.38 585,705
21/12/04 0.37 0.38 0.37 0.38 494,274
22/12/04 0.37 0.38 0.37 0.38 194,833
23/12/04 0.38 0.38 0.37 0.38 293,763
24/12/04 0.37 0.38 0.37 0.38 189,588
27/12/04 0.38 0.38 0.37 0.37 429,065
28/12/04 0.38 0.38 0.36 0.37 6,865,197
29/12/04 0.37 0.38 0.36 0.37 4,470,459
30/12/04 0.37 0.38 0.37 0.38 1,148,735
31/12/04 0.37 0.38 0.37 0.37 1,535,854
03/01/05 0.37 0.38 0.37 0.37 1,669,863
04/01/05 0.37 0.38 0.37 0.37 835,243
05/01/05 0.37 0.38 0.37 0.37 905,090
06/01/05 0.37 0.38 0.37 0.37 618,421
07/01/05 0.38 0.38 0.37 0.37 1,300,496
10/01/05 0.37 0.38 0.37 0.37 1,425,357
11/01/05 0.37 0.38 0.37 0.37 660,869
12/01/05 0.37 0.38 0.37 0.37 3,396,277
13/01/05 0.37 0.37 0.36 0.36 1,310,743
14/01/05 0.37 0.37 0.36 0.37 612,421
17/01/05 0.37 0.37 0.36 0.36 351,981
18/01/05 0.37 0.37 0.36 0.37 312,105
19/01/05 0.37 0.37 0.36 0.36 1,226,267
20/01/05 0.37 0.37 0.36 0.37 283,406
21/01/05 0.37 0.37 0.36 0.37 630,266
24/01/05 0.37 0.37 0.36 0.37 310,190
25/01/05 0.37 0.37 0.36 0.36 589,318
26/01/05 0.36 0.38 0.36 0.37 1,549,937
27/01/05 0.38 0.38 0.37 0.37 533,483
28/01/05 0.37 0.38 0.37 0.38 306,207
31/01/05 0.38 0.38 0.37 0.37 2,264,912
01/02/05 0.38 0.38 0.37 0.37 1,479,256
02/02/05 0.38 0.38 0.37 0.38 498,486
03/02/05 0.38 0.38 0.37 0.38 465,301
04/02/05 0.38 0.42 0.38 0.42 47,205,944