Cotação atual, histórico e gráfico do papel: AAPL34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/02/2021 | 3,08% | 2,08 | 69,69 | 66,75 | 66,61 | 69,79 | 27M | 2.158 |
| 25/02/2021 | -0,56% | -0,38 | 67,61 | 67,98 | 66,69 | 68,78 | 13M | 1.538 |
| 24/02/2021 | -2,00% | -1,39 | 67,99 | 68,94 | 66,44 | 68,94 | 19M | 2.458 |
| 23/02/2021 | 0,78% | 0,54 | 69,38 | 68,20 | 65,00 | 69,38 | 25M | 3.873 |
| 22/02/2021 | -1,56% | -1,09 | 68,84 | 69,60 | 68,84 | 71,62 | 20M | 2.319 |
| 19/02/2021 | -0,34% | -0,24 | 69,93 | 70,60 | 69,65 | 70,90 | 9M | 2.140 |
| 18/02/2021 | -1,00% | -0,71 | 70,17 | 70,49 | 69,30 | 70,66 | 12M | 2.291 |
| 17/02/2021 | -2,73% | -1,99 | 70,88 | 71,90 | 67,94 | 71,90 | 32M | 3.173 |
| 12/02/2021 | 0,16% | 0,12 | 72,87 | 73,00 | 71,90 | 73,00 | 8M | 1.443 |
| 11/02/2021 | -0,42% | -0,31 | 72,75 | 73,06 | 72,20 | 73,26 | 11M | 1.466 |
| 10/02/2021 | -0,26% | -0,19 | 73,06 | 73,57 | 72,43 | 74,18 | 13M | 1.628 |
|
|
| 09/02/2021 | 0,07% | 0,05 | 73,25 | 73,89 | 73,12 | 75,06 | 16M | 1.860 |
| 08/02/2021 | -0,54% | -0,40 | 73,20 | 73,61 | 72,38 | 73,82 | 17M | 2.053 |
| 05/02/2021 | -1,34% | -1,00 | 73,60 | 75,11 | 72,92 | 75,34 | 13M | 3.167 |
| 04/02/2021 | 3,61% | 2,60 | 74,60 | 73,00 | 72,77 | 74,63 | 14M | 2.495 |
| 03/02/2021 | -0,55% | -0,40 | 72,00 | 72,45 | 71,76 | 72,87 | 19M | 2.376 |
| 02/02/2021 | -1,56% | -1,15 | 72,40 | 74,15 | 72,20 | 74,50 | 18M | 2.682 |
| 01/02/2021 | 2,12% | 1,53 | 73,55 | 72,50 | 71,87 | 73,94 | 16M | 1.784 |
| 29/01/2021 | -3,33% | -2,48 | 72,02 | 74,70 | 71,40 | 75,09 | 22M | 2.742 |
| 28/01/2021 | -4,11% | -3,19 | 74,50 | 75,70 | 74,50 | 76,87 | 31M | 3.825 |
| 27/01/2021 | 0,90% | 0,69 | 77,69 | 77,45 | 76,00 | 77,82 | 27M | 2.554 |
| 26/01/2021 | 0,85% | 0,65 | 77,00 | 77,30 | 75,95 | 78,09 | 28M | 4.666 |
| 22/01/2021 | 3,74% | 2,75 | 76,35 | 73,60 | 73,30 | 76,52 | 21M | 2.620 |
| 21/01/2021 | 5,37% | 3,75 | 73,60 | 70,06 | 70,06 | 73,60 | 23M | 3.064 |
| 20/01/2021 | 1,99% | 1,36 | 69,85 | 69,09 | 68,29 | 70,50 | 16M | 2.000 |
| 19/01/2021 | 2,10% | 1,41 | 68,49 | 67,15 | 67,15 | 68,78 | 10M | 3.306 |
| 18/01/2021 | -0,33% | -0,22 | 67,08 | 67,40 | 67,02 | 68,00 | 3M | 1.305 |
| 15/01/2021 | -1,59% | -1,09 | 67,30 | 67,40 | 67,30 | 68,66 | 15M | 2.021 |
| 14/01/2021 | -3,51% | -2,49 | 68,39 | 69,15 | 67,02 | 69,50 | 38M | 4.460 |
| 13/01/2021 | 3,10% | 2,13 | 70,88 | 69,19 | 68,00 | 70,88 | 15M | 1.684 |
| 12/01/2021 | -3,66% | -2,61 | 68,75 | 71,50 | 68,22 | 71,81 | 29M | 3.072 |
| 11/01/2021 | -0,50% | -0,36 | 71,36 | 71,75 | 70,55 | 71,96 | 20M | 1.961 |
| 08/01/2021 | 1,11% | 0,79 | 71,72 | 71,15 | 70,15 | 71,72 | 20M | 2.057 |
| 07/01/2021 | 5,30% | 3,57 | 70,93 | 67,59 | 67,59 | 71,25 | 23M | 2.098 |
| 06/01/2021 | -2,60% | -1,80 | 67,36 | 69,09 | 67,25 | 70,00 | 25M | 3.663 |
| 05/01/2021 | 0,90% | 0,62 | 69,16 | 68,74 | 68,35 | 70,08 | 13M | 3.100 |
| 04/01/2021 | -0,67% | -0,46 | 68,54 | 68,90 | 66,92 | 69,26 | 19M | 2.431 |
| 30/12/2020 | -1,43% | -1,00 | 69,00 | 71,00 | 69,00 | 71,10 | 101M | 1.534 |
| 29/12/2020 | -2,37% | -1,70 | 70,00 | 72,21 | 70,00 | 72,45 | 14M | 2.189 |
| 28/12/2020 | 5,60% | 3,80 | 71,70 | 69,00 | 69,00 | 72,44 | 26M | 3.582 |
| 23/12/2020 | -1,57% | -1,08 | 67,90 | 69,30 | 67,59 | 69,30 | 13M | 1.406 |
| 22/12/2020 | 5,70% | 3,72 | 68,98 | 66,70 | 66,70 | 69,36 | 27M | 2.330 |
| 21/12/2020 | 0,11% | 0,07 | 65,26 | 65,25 | 63,65 | 65,60 | 9M | 1.437 |
| 18/12/2020 | 0,23% | 0,15 | 65,19 | 65,21 | 64,28 | 66,00 | 20M | 1.283 |
| 17/12/2020 | 0,29% | 0,19 | 65,04 | 65,00 | 64,83 | 65,53 | 10M | 1.196 |
| 16/12/2020 | -0,23% | -0,15 | 64,85 | 65,00 | 64,50 | 65,65 | 8M | 1.367 |
| 15/12/2020 | 3,59% | 2,25 | 65,00 | 63,29 | 63,01 | 65,00 | 14M | 1.624 |
| 14/12/2020 | 1,31% | 0,81 | 62,75 | 62,01 | 61,58 | 63,02 | 7M | 993 |
| 11/12/2020 | -0,13% | -0,08 | 61,94 | 61,75 | 60,92 | 62,54 | 9M | 1.185 |
| 10/12/2020 | -1,77% | -1,12 | 62,02 | 63,15 | 61,30 | 63,15 | 7M | 1.189 |
| 09/12/2020 | -0,88% | -0,56 | 63,14 | 63,71 | 62,71 | 64,58 | 8M | 1.247 |
| 08/12/2020 | 0,66% | 0,42 | 63,70 | 63,30 | 62,48 | 64,14 | 8M | 1.177 |
| 07/12/2020 | 1,17% | 0,73 | 63,28 | 62,95 | 62,25 | 63,69 | 11M | 1.250 |
| 04/12/2020 | -0,84% | -0,53 | 62,55 | 63,10 | 62,39 | 63,96 | 7M | 926 |
| 03/12/2020 | -2,25% | -1,45 | 63,08 | 64,70 | 62,74 | 64,70 | 6M | 1.188 |
| 02/12/2020 | 0,80% | 0,51 | 64,53 | 64,54 | 63,29 | 64,67 | 5M | 1.047 |
| 01/12/2020 | -0,44% | -0,28 | 64,02 | 65,00 | 63,44 | 65,00 | 8M | 1.248 |
| 30/11/2020 | 3,23% | 2,01 | 64,30 | 62,29 | 61,88 | 64,84 | 28M | 2.230 |
| 27/11/2020 | 0,03% | 0,02 | 62,29 | 62,40 | 62,00 | 62,95 | 4M | 1.063 |
| 26/11/2020 | 0,58% | 0,36 | 62,27 | 61,91 | 61,91 | 62,39 | 1M | 850 |
| 25/11/2020 | -0,15% | -0,09 | 61,91 | 62,30 | 61,55 | 62,46 | 26M | 1.528 |
| 24/11/2020 | 0,05% | 0,03 | 62,00 | 62,00 | 60,76 | 62,40 | 10M | 1.885 |
| 23/11/2020 | -2,02% | -1,28 | 61,97 | 63,55 | 61,83 | 63,85 | 16M | 2.151 |
| 20/11/2020 | 0,19% | 0,12 | 63,25 | 63,19 | 63,07 | 63,98 | 3M | 926 |
| 19/11/2020 | -1,36% | -0,87 | 63,13 | 64,00 | 62,45 | 64,00 | 7M | 1.595 |
| 18/11/2020 | 0,03% | 0,02 | 64,00 | 63,90 | 62,63 | 64,00 | 7M | 2.293 |
| 17/11/2020 | -2,35% | -1,54 | 63,98 | 65,52 | 63,83 | 65,52 | 8M | 2.840 |
| 16/11/2020 | 0,34% | 0,22 | 65,52 | 65,03 | 63,95 | 65,67 | 9M | 1.519 |
| 13/11/2020 | 0,05% | 0,03 | 65,30 | 65,57 | 64,75 | 65,79 | 7M | 1.257 |
| 12/11/2020 | 1,01% | 0,65 | 65,27 | 64,60 | 64,30 | 65,46 | 11M | 1.260 |
| 11/11/2020 | 2,12% | 1,34 | 64,62 | 63,85 | 62,90 | 64,70 | 10M | 1.202 |
| 10/11/2020 | 0,36% | 0,23 | 63,28 | 62,20 | 61,30 | 63,38 | 28M | 2.161 |
| 09/11/2020 | -1,67% | -1,07 | 63,05 | 64,00 | 62,65 | 65,25 | 14M | 2.434 |
| 06/11/2020 | -2,80% | -1,85 | 64,12 | 65,12 | 63,62 | 65,56 | 13M | 2.805 |
| 05/11/2020 | 0,78% | 0,51 | 65,97 | 66,33 | 65,20 | 66,50 | 6M | 1.573 |
| 04/11/2020 | 2,60% | 1,66 | 65,46 | 64,94 | 64,40 | 65,65 | 9M | 3.055 |
| 03/11/2020 | 2,39% | 1,49 | 63,80 | 63,00 | 61,60 | 64,04 | 16M | 1.987 |
| 30/10/2020 | -6,92% | -4,63 | 62,31 | 64,06 | 62,04 | 64,66 | 36M | 4.612 |
| 29/10/2020 | 3,78% | 2,44 | 66,94 | 64,99 | 64,99 | 67,43 | 15M | 1.882 |
| 28/10/2020 | -2,86% | -1,90 | 64,50 | 65,92 | 64,12 | 66,12 | 19M | 2.200 |
| 27/10/2020 | 2,83% | 1,83 | 66,40 | 65,09 | 64,76 | 66,46 | 12M | 2.124 |
| 26/10/2020 | -0,45% | -0,29 | 64,57 | 64,45 | 63,64 | 65,62 | 15M | 2.614 |
| 23/10/2020 | -0,34% | -0,22 | 64,86 | 65,12 | 64,30 | 65,30 | 14M | 3.688 |
| 22/10/2020 | -1,18% | -0,78 | 65,08 | 65,68 | 64,15 | 66,15 | 19M | 6.010 |
| 21/10/2020 | -1,69% | -1,13 | 65,86 | 66,99 | 65,38 | 66,99 | 10M | 619 |
| 20/10/2020 | 3,49% | 2,26 | 66,99 | 64,75 | 64,75 | 66,99 | 5M | 318 |
| 19/10/2020 | -4,67% | -3,17 | 64,73 | 68,00 | 64,73 | 68,00 | 11M | 716 |
| 16/10/2020 | -0,15% | -0,10 | 67,90 | 68,01 | 67,20 | 68,51 | 5M | 306 |
| 15/10/2020 | -0,53% | -0,36 | 68,00 | 66,80 | 66,60 | 68,00 | 7M | 286 |
| 14/10/2020 | 0,99% | 0,67 | 68,36 | 68,81 | 66,81 | 68,81 | 7M | 325 |
| 13/10/2020 | 4,75% | 3,07 | 67,69 | 68,65 | 66,80 | 70,22 | 20M | 1.011 |
| 09/10/2020 | 0,22% | 0,14 | 64,62 | 65,00 | 63,80 | 65,00 | 4M | 664 |
| 08/10/2020 | -0,51% | -0,33 | 64,48 | 65,50 | 64,09 | 65,70 | 4M | 244 |
| 07/10/2020 | 2,50% | 1,58 | 64,81 | 64,20 | 63,98 | 64,90 | 5M | 247 |
| 06/10/2020 | -2,18% | -1,41 | 63,23 | 65,00 | 62,53 | 65,00 | 9M | 416 |
| 05/10/2020 | 0,50% | 0,32 | 64,64 | 65,12 | 64,11 | 65,12 | 7M | 1.005 |
| 02/10/2020 | -2,60% | -1,72 | 64,32 | 64,97 | 63,50 | 65,04 | 28M | 2.095 |
| 01/10/2020 | 1,06% | 0,69 | 66,04 | 66,02 | 65,45 | 66,64 | 8M | 292 |
| 30/09/2020 | 1,35% | 0,87 | 65,35 | 64,06 | 64,06 | 65,95 | 16M | 503 |
| 29/09/2020 | -0,54% | -0,35 | 64,48 | 64,99 | 63,88 | 65,20 | 12M | 724 |
| 28/09/2020 | 3,94% | 2,46 | 64,83 | 63,00 | 62,75 | 64,93 | 30M | 576 |
| 25/09/2020 | 3,85% | 2,31 | 62,37 | 60,50 | 60,25 | 62,40 | 7M | 426 |
| 24/09/2020 | -0,08% | -0,05 | 60,06 | 61,00 | 58,67 | 61,15 | 10M | 277 |
| 23/09/2020 | -1,91% | -1,17 | 60,11 | 61,45 | 59,80 | 61,85 | 5M | 238 |
| 22/09/2020 | 3,51% | 2,08 | 61,28 | 60,00 | 59,30 | 61,30 | 8M | 284 |
| 21/09/2020 | 2,03% | 1,18 | 59,20 | 57,02 | 56,19 | 59,20 | 6M | 336 |
| 18/09/2020 | 0,24% | 0,14 | 58,02 | 58,26 | 56,80 | 59,00 | 9M | 406 |
| 17/09/2020 | -2,39% | -1,42 | 57,88 | 58,50 | 57,22 | 58,80 | 8M | 442 |
| 16/09/2020 | -2,31% | -1,40 | 59,30 | 60,80 | 58,88 | 60,98 | 8M | 483 |
| 15/09/2020 | -0,82% | -0,50 | 60,70 | 62,00 | 60,16 | 62,68 | 17M | 473 |
| 14/09/2020 | 2,14% | 1,28 | 61,20 | 61,21 | 59,57 | 61,40 | 6M | 393 |
| 11/09/2020 | -0,86% | -0,52 | 59,92 | 61,49 | 58,56 | 61,49 | 33M | 458 |
| 10/09/2020 | -2,20% | -1,36 | 60,44 | 63,00 | 59,84 | 63,97 | 31M | 646 |
| 09/09/2020 | 1,31% | 0,80 | 61,80 | 62,00 | 59,70 | 63,07 | 27M | 489 |
| 08/09/2020 | -5,43% | -3,50 | 61,00 | 62,50 | 60,69 | 63,77 | 39M | 1.076 |
| 04/09/2020 | 0,80% | 0,51 | 64,50 | 63,20 | 59,00 | 65,09 | 65M | 2.857 |
| 03/09/2020 | -9,43% | -6,66 | 63,99 | 68,80 | 63,80 | 69,01 | 29M | 1.570 |
| 02/09/2020 | -2,35% | -1,70 | 70,65 | 73,70 | 68,40 | 74,98 | 36M | 848 |
| 01/09/2020 | 1,16% | 0,83 | 72,35 | 70,80 | 70,30 | 72,50 | 10M | 646 |
| 31/08/2020 | -73,82% | -201,62 | 71,52 | 74,80 | 69,20 | 75,02 | 9M | 584 |
| 28/08/2020 | -2,10% | -5,86 | 273,14 | 279,00 | 271,00 | 279,00 | 12M | 237 |
| 27/08/2020 | -1,76% | -5,00 | 279,00 | 283,80 | 277,78 | 284,69 | 10M | 211 |
| 26/08/2020 | 2,80% | 7,73 | 284,00 | 278,45 | 278,45 | 284,70 | 11M | 210 |
| 25/08/2020 | -1,97% | -5,54 | 276,27 | 281,81 | 273,97 | 281,81 | 13M | 267 |
| 24/08/2020 | 0,74% | 2,06 | 281,81 | 286,95 | 278,50 | 290,00 | 12M | 294 |
| 21/08/2020 | 6,12% | 16,13 | 279,75 | 265,50 | 263,90 | 281,40 | 22M | 468 |
| 20/08/2020 | 2,39% | 6,15 | 263,62 | 257,51 | 257,51 | 266,40 | 12M | 295 |
| 19/08/2020 | 1,46% | 3,71 | 257,47 | 254,94 | 252,91 | 258,90 | 5M | 235 |
| 18/08/2020 | 0,05% | 0,12 | 253,76 | 253,64 | 249,14 | 254,95 | 13M | 353 |
| 17/08/2020 | 1,73% | 4,32 | 253,64 | 252,00 | 249,72 | 254,55 | 14M | 597 |
| 14/08/2020 | 0,61% | 1,50 | 249,32 | 249,00 | 244,18 | 249,32 | 7M | 90 |
| 13/08/2020 | 0,09% | 0,22 | 247,82 | 246,99 | 245,40 | 249,28 | 4M | 95 |
| 12/08/2020 | 4,33% | 10,28 | 247,60 | 239,20 | 239,20 | 248,63 | 4M | 105 |
| 11/08/2020 | - | - | 237,32 | 246,97 | 237,00 | 246,97 | 9M | 141 |
Date,Open,High,Low,Close,Volume
26-Feb-21,66.75,69.79,66.61,69.69,27356322
25-Feb-21,67.98,68.78,66.69,67.61,12804458
24-Feb-21,68.94,68.94,66.44,67.99,18864787
23-Feb-21,68.20,69.38,65.00,69.38,24803051
22-Feb-21,69.60,71.62,68.84,68.84,20297798
19-Feb-21,70.60,70.90,69.65,69.93,8714834
18-Feb-21,70.49,70.66,69.30,70.17,12317367
17-Feb-21,71.90,71.90,67.94,70.88,32393058
12-Feb-21,73.00,73.00,71.90,72.87,7944243
11-Feb-21,73.06,73.26,72.20,72.75,11335423
10-Feb-21,73.57,74.18,72.43,73.06,12635318
09-Feb-21,73.89,75.06,73.12,73.25,16093591
08-Feb-21,73.61,73.82,72.38,73.20,16964406
05-Feb-21,75.11,75.34,72.92,73.60,13297249
04-Feb-21,73.00,74.63,72.77,74.60,14140298
03-Feb-21,72.45,72.87,71.76,72.00,19062192
02-Feb-21,74.15,74.50,72.20,72.40,17907422
01-Feb-21,72.50,73.94,71.87,73.55,15720774
29-Jan-21,74.70,75.09,71.40,72.02,22298161
28-Jan-21,75.70,76.87,74.50,74.50,30765081
27-Jan-21,77.45,77.82,76.00,77.69,26891520
26-Jan-21,77.30,78.09,75.95,77.00,27683434
22-Jan-21,73.60,76.52,73.30,76.35,20885579
21-Jan-21,70.06,73.60,70.06,73.60,22747370
20-Jan-21,69.09,70.50,68.29,69.85,16199795
19-Jan-21,67.15,68.78,67.15,68.49,10288495
18-Jan-21,67.40,68.00,67.02,67.08,2886984
15-Jan-21,67.40,68.66,67.30,67.30,15101311
14-Jan-21,69.15,69.50,67.02,68.39,37533601
13-Jan-21,69.19,70.88,68.00,70.88,14766172
12-Jan-21,71.50,71.81,68.22,68.75,29365450
11-Jan-21,71.75,71.96,70.55,71.36,19821256
08-Jan-21,71.15,71.72,70.15,71.72,19575337
07-Jan-21,67.59,71.25,67.59,70.93,22846492
06-Jan-21,69.09,70.00,67.25,67.36,25089164
05-Jan-21,68.74,70.08,68.35,69.16,12989057
04-Jan-21,68.90,69.26,66.92,68.54,19321349
30-Dec-20,71.00,71.10,69.00,69.00,101425602
29-Dec-20,72.21,72.45,70.00,70.00,14432033
28-Dec-20,69.00,72.44,69.00,71.70,26350767
23-Dec-20,69.30,69.30,67.59,67.90,12727203
22-Dec-20,66.70,69.36,66.70,68.98,27444204
21-Dec-20,65.25,65.60,63.65,65.26,9183311
18-Dec-20,65.21,66.00,64.28,65.19,20425265
17-Dec-20,65.00,65.53,64.83,65.04,9984500
16-Dec-20,65.00,65.65,64.50,64.85,7560323
15-Dec-20,63.29,65.00,63.01,65.00,14253752
14-Dec-20,62.01,63.02,61.58,62.75,7413986
11-Dec-20,61.75,62.54,60.92,61.94,8531546
10-Dec-20,63.15,63.15,61.30,62.02,7123556
09-Dec-20,63.71,64.58,62.71,63.14,8285949
08-Dec-20,63.30,64.14,62.48,63.70,8042764
07-Dec-20,62.95,63.69,62.25,63.28,11443601
04-Dec-20,63.10,63.96,62.39,62.55,6759758
03-Dec-20,64.70,64.70,62.74,63.08,6391506
02-Dec-20,64.54,64.67,63.29,64.53,5109858
01-Dec-20,65.00,65.00,63.44,64.02,7559535
30-Nov-20,62.29,64.84,61.88,64.30,27856739
27-Nov-20,62.40,62.95,62.00,62.29,4463314
26-Nov-20,61.91,62.39,61.91,62.27,1431162
25-Nov-20,62.30,62.46,61.55,61.91,26082431
24-Nov-20,62.00,62.40,60.76,62.00,10394745
23-Nov-20,63.55,63.85,61.83,61.97,15867688
20-Nov-20,63.19,63.98,63.07,63.25,3192808
19-Nov-20,64.00,64.00,62.45,63.13,7014350
18-Nov-20,63.90,64.00,62.63,64.00,7288258
17-Nov-20,65.52,65.52,63.83,63.98,8159463
16-Nov-20,65.03,65.67,63.95,65.52,9491854
13-Nov-20,65.57,65.79,64.75,65.30,6881120
12-Nov-20,64.60,65.46,64.30,65.27,10682810
11-Nov-20,63.85,64.70,62.90,64.62,9588991
10-Nov-20,62.20,63.38,61.30,63.28,27701744
09-Nov-20,64.00,65.25,62.65,63.05,14052087
06-Nov-20,65.12,65.56,63.62,64.12,13376213
05-Nov-20,66.33,66.50,65.20,65.97,6418298
04-Nov-20,64.94,65.65,64.40,65.46,8586957
03-Nov-20,63.00,64.04,61.60,63.80,15861962
30-Oct-20,64.06,64.66,62.04,62.31,35644163
29-Oct-20,64.99,67.43,64.99,66.94,15206123
28-Oct-20,65.92,66.12,64.12,64.50,19243622
27-Oct-20,65.09,66.46,64.76,66.40,12076824
26-Oct-20,64.45,65.62,63.64,64.57,14628820
23-Oct-20,65.12,65.30,64.30,64.86,14424517
22-Oct-20,65.68,66.15,64.15,65.08,18710196
21-Oct-20,66.99,66.99,65.38,65.86,9500912
20-Oct-20,64.75,66.99,64.75,66.99,4861907
19-Oct-20,68.00,68.00,64.73,64.73,11047496
16-Oct-20,68.01,68.51,67.20,67.90,4723201
15-Oct-20,66.80,68.00,66.60,68.00,6678910
14-Oct-20,68.81,68.81,66.81,68.36,7215990
13-Oct-20,68.65,70.22,66.80,67.69,19710822
09-Oct-20,65.00,65.00,63.80,64.62,3596683
08-Oct-20,65.50,65.70,64.09,64.48,3917411
07-Oct-20,64.20,64.90,63.98,64.81,5033782
06-Oct-20,65.00,65.00,62.53,63.23,8836236
05-Oct-20,65.12,65.12,64.11,64.64,7152831
02-Oct-20,64.97,65.04,63.50,64.32,28472790
01-Oct-20,66.02,66.64,65.45,66.04,7935628
30-Sep-20,64.06,65.95,64.06,65.35,16146200
29-Sep-20,64.99,65.20,63.88,64.48,11616173
28-Sep-20,63.00,64.93,62.75,64.83,29508059
25-Sep-20,60.50,62.40,60.25,62.37,6526819
24-Sep-20,61.00,61.15,58.67,60.06,10194366
23-Sep-20,61.45,61.85,59.80,60.11,4847450
22-Sep-20,60.00,61.30,59.30,61.28,7503826
21-Sep-20,57.02,59.20,56.19,59.20,5665886
18-Sep-20,58.26,59.00,56.80,58.02,9228764
17-Sep-20,58.50,58.80,57.22,57.88,8052899
16-Sep-20,60.80,60.98,58.88,59.30,8336025
15-Sep-20,62.00,62.68,60.16,60.70,16613803
14-Sep-20,61.21,61.40,59.57,61.20,6436785
11-Sep-20,61.49,61.49,58.56,59.92,33166996
10-Sep-20,63.00,63.97,59.84,60.44,30841282
09-Sep-20,62.00,63.07,59.70,61.80,26699213
08-Sep-20,62.50,63.77,60.69,61.00,38705866
04-Sep-20,63.20,65.09,59.00,64.50,65189836
03-Sep-20,68.80,69.01,63.80,63.99,29252623
02-Sep-20,73.70,74.98,68.40,70.65,36343126
01-Sep-20,70.80,72.50,70.30,72.35,10438577
31-Aug-20,74.80,75.02,69.20,71.52,9407342
28-Aug-20,279.00,279.00,271.00,273.14,11871585
27-Aug-20,283.80,284.69,277.78,279.00,9889938
26-Aug-20,278.45,284.70,278.45,284.00,10952211
25-Aug-20,281.81,281.81,273.97,276.27,12839596
24-Aug-20,286.95,290.00,278.50,281.81,12180864
21-Aug-20,265.50,281.40,263.90,279.75,22005978
20-Aug-20,257.51,266.40,257.51,263.62,11576766
19-Aug-20,254.94,258.90,252.91,257.47,4910455
18-Aug-20,253.64,254.95,249.14,253.76,13070076
17-Aug-20,252.00,254.55,249.72,253.64,13679083
14-Aug-20,249.00,249.32,244.18,249.32,7417401
13-Aug-20,246.99,249.28,245.40,247.82,4475178
12-Aug-20,239.20,248.63,239.20,247.60,3569231
11-Aug-20,246.97,246.97,237.00,237.32,9131876
*exoneração de responsabilidade e termos de uso