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 |
| 01/07/2020 | -2,02% | -4,00 | 194,50 | 198,50 | 194,50 | 198,80 | 26M | 64 |
| 30/06/2020 | 1,57% | 3,06 | 198,50 | 196,20 | 196,20 | 200,80 | 2M | 47 |
| 29/06/2020 | 0,13% | 0,25 | 195,44 | 197,20 | 192,50 | 197,20 | 6M | 43 |
| 26/06/2020 | 0,61% | 1,19 | 195,19 | 194,01 | 193,55 | 198,63 | 2M | 41 |
| 25/06/2020 | 0,26% | 0,50 | 194,00 | 191,19 | 191,19 | 195,17 | 34M | 31 |
| 24/06/2020 | 2,79% | 5,26 | 193,50 | 189,80 | 189,80 | 193,50 | 5M | 56 |
| 23/06/2020 | -1,50% | -2,86 | 188,24 | 188,60 | 188,24 | 192,19 | 4M | 72 |
| 22/06/2020 | 2,86% | 5,32 | 191,10 | 185,00 | 183,80 | 191,10 | 3M | 32 |
| 19/06/2020 | -3,74% | -7,22 | 185,78 | 190,50 | 183,80 | 192,00 | 4M | 102 |
| 18/06/2020 | 4,40% | 8,13 | 193,00 | 189,00 | 187,70 | 193,00 | 3M | 69 |
| 17/06/2020 | 0,75% | 1,37 | 184,87 | 185,69 | 184,87 | 187,19 | 2M | 119 |
|
|
| 16/06/2020 | 3,97% | 7,00 | 183,50 | 179,00 | 179,00 | 184,40 | 2M | 89 |
| 15/06/2020 | 3,81% | 6,48 | 176,50 | 171,00 | 171,00 | 177,00 | 4M | 69 |
| 12/06/2020 | -2,07% | -3,60 | 170,02 | 173,62 | 170,02 | 174,00 | 8M | 53 |
| 10/06/2020 | 3,68% | 6,17 | 173,62 | 170,00 | 170,00 | 175,00 | 5M | 52 |
| 09/06/2020 | 3,24% | 5,26 | 167,45 | 164,40 | 163,80 | 169,60 | 3M | 50 |
| 08/06/2020 | -1,10% | -1,81 | 162,19 | 164,00 | 161,00 | 164,00 | 2M | 63 |
| 05/06/2020 | -0,32% | -0,53 | 164,00 | 164,55 | 160,80 | 165,80 | 613K | 54 |
| 04/06/2020 | -0,58% | -0,96 | 164,53 | 166,99 | 164,37 | 166,99 | 2M | 48 |
| 03/06/2020 | -1,73% | -2,91 | 165,49 | 170,00 | 162,99 | 170,00 | 3M | 120 |
| 02/06/2020 | -2,70% | -4,68 | 168,40 | 172,51 | 167,50 | 172,51 | 5M | 101 |
| 01/06/2020 | 1,02% | 1,75 | 173,08 | 171,33 | 171,33 | 174,59 | 2M | 36 |
| 29/05/2020 | -0,39% | -0,67 | 171,33 | 173,00 | 171,00 | 174,42 | 2M | 39 |
| 28/05/2020 | 2,51% | 4,21 | 172,00 | 167,39 | 167,39 | 173,20 | 2M | 108 |
| 27/05/2020 | -0,43% | -0,72 | 167,79 | 169,00 | 166,78 | 169,30 | 2M | 78 |
| 26/05/2020 | -5,13% | -9,11 | 168,51 | 175,60 | 168,51 | 175,60 | 3M | 68 |
| 25/05/2020 | 0,00% | 0,00 | 177,62 | 183,98 | 175,02 | 183,98 | 37K | 11 |
| 22/05/2020 | -0,11% | -0,20 | 177,62 | 179,40 | 176,20 | 179,40 | 1M | 17 |
| 21/05/2020 | -2,15% | -3,90 | 177,82 | 182,00 | 176,60 | 182,00 | 3M | 37 |
| 20/05/2020 | -0,29% | -0,52 | 181,72 | 182,24 | 181,00 | 182,40 | 1M | 18 |
| 19/05/2020 | 0,15% | 0,28 | 182,24 | 181,96 | 180,65 | 183,40 | 4M | 26 |
| 18/05/2020 | 2,14% | 3,82 | 181,96 | 180,00 | 179,00 | 181,96 | 816K | 26 |
| 15/05/2020 | -0,15% | -0,27 | 178,14 | 177,77 | 174,98 | 179,60 | 1M | 28 |
| 14/05/2020 | -1,76% | -3,19 | 178,41 | 181,60 | 178,41 | 182,50 | 1M | 46 |
| 13/05/2020 | -2,21% | -4,11 | 181,60 | 183,40 | 180,00 | 186,40 | 5M | 70 |
| 12/05/2020 | 0,24% | 0,44 | 185,71 | 186,00 | 182,75 | 186,80 | 3M | 47 |
| 11/05/2020 | 3,50% | 6,26 | 185,27 | 212,00 | 179,00 | 212,00 | 2M | 47 |
| 08/05/2020 | 0,64% | 1,14 | 179,01 | 178,20 | 175,00 | 179,01 | 1M | 39 |
| 07/05/2020 | 2,94% | 5,08 | 177,87 | 179,99 | 176,50 | 179,99 | 3M | 55 |
| 06/05/2020 | 3,78% | 6,29 | 172,79 | 170,00 | 170,00 | 173,20 | 1M | 27 |
| 05/05/2020 | 2,97% | 4,80 | 166,50 | 162,69 | 162,69 | 168,20 | 2M | 32 |
| 04/05/2020 | 1,64% | 2,61 | 161,70 | 159,09 | 159,09 | 162,60 | 2M | 46 |
| 30/04/2020 | 2,09% | 3,26 | 159,09 | 161,09 | 156,80 | 161,09 | 4M | 64 |
| 29/04/2020 | 0,52% | 0,80 | 155,83 | 157,40 | 154,20 | 157,40 | 2M | 37 |
| 28/04/2020 | -4,61% | -7,50 | 155,03 | 159,40 | 154,00 | 160,00 | 3M | 119 |
| 27/04/2020 | 0,89% | 1,43 | 162,53 | 161,10 | 158,81 | 162,53 | 2M | 33 |
| 24/04/2020 | 5,26% | 8,05 | 161,10 | 156,80 | 154,17 | 161,10 | 4M | 228 |
| 23/04/2020 | 1,32% | 2,00 | 153,05 | 150,20 | 150,20 | 153,80 | 2M | 20 |
| 22/04/2020 | 1,79% | 2,66 | 151,05 | 147,60 | 147,20 | 151,05 | 1M | 67 |
| 20/04/2020 | 0,09% | 0,13 | 148,39 | 148,60 | 147,00 | 149,40 | 1M | 36 |
| 17/04/2020 | -1,80% | -2,71 | 148,26 | 150,97 | 146,19 | 150,97 | 6M | 67 |
| 16/04/2020 | 0,71% | 1,07 | 150,97 | 151,00 | 149,20 | 151,60 | 467K | 26 |
| 15/04/2020 | 0,03% | 0,04 | 149,90 | 148,75 | 147,20 | 150,00 | 467K | 24 |
| 14/04/2020 | 5,68% | 8,06 | 149,86 | 146,20 | 146,20 | 150,00 | 2M | 23 |
| 13/04/2020 | 3,09% | 4,25 | 141,80 | 138,00 | 138,00 | 141,80 | 2M | 24 |
| 09/04/2020 | 0,31% | 0,43 | 137,55 | 138,00 | 134,40 | 138,00 | 827K | 15 |
| 08/04/2020 | -0,28% | -0,39 | 137,12 | 138,10 | 135,90 | 138,10 | 3M | 27 |
| 07/04/2020 | -0,50% | -0,69 | 137,51 | 139,90 | 136,90 | 140,50 | 2M | 28 |
| 06/04/2020 | 7,97% | 10,20 | 138,20 | 131,00 | 131,00 | 138,20 | 786K | 12 |
| 03/04/2020 | 0,47% | 0,60 | 128,00 | 129,69 | 127,00 | 130,50 | 2M | 29 |
| 02/04/2020 | 0,16% | 0,20 | 127,40 | 126,50 | 126,05 | 128,80 | 1M | 49 |
| 01/04/2020 | -4,09% | -5,42 | 127,20 | 130,40 | 126,66 | 130,40 | 568K | 31 |
| 31/03/2020 | 0,97% | 1,27 | 132,62 | 137,99 | 132,22 | 137,99 | 333K | 15 |
| 30/03/2020 | 2,27% | 2,92 | 131,35 | 130,00 | 130,00 | 132,20 | 639K | 14 |
| 27/03/2020 | 2,09% | 2,63 | 128,43 | 128,20 | 127,60 | 129,00 | 2M | 61 |
| 26/03/2020 | 0,64% | 0,80 | 125,80 | 125,00 | 124,61 | 128,00 | 2M | 45 |
| 25/03/2020 | 1,25% | 1,54 | 125,00 | 127,60 | 125,00 | 130,00 | 2M | 52 |
| 24/03/2020 | 9,99% | 11,21 | 123,46 | 120,20 | 120,20 | 123,69 | 3M | 32 |
| 23/03/2020 | -1,79% | -2,05 | 112,25 | 115,20 | 108,60 | 116,30 | 4M | 76 |
| 20/03/2020 | -8,33% | -10,38 | 114,30 | 124,65 | 114,30 | 127,00 | 8M | 1.006 |
| 19/03/2020 | -1,43% | -1,81 | 124,68 | 127,30 | 124,68 | 129,60 | 1M | 26 |
| 18/03/2020 | 1,77% | 2,20 | 126,49 | 124,00 | 122,30 | 126,49 | 7M | 86 |
| 17/03/2020 | 5,33% | 6,29 | 124,29 | 119,00 | 119,00 | 127,10 | 2M | 22 |
| 16/03/2020 | -8,24% | -10,60 | 118,00 | 120,00 | 118,00 | 128,00 | 2M | 47 |
| 13/03/2020 | 15,86% | 17,60 | 128,60 | 124,00 | 120,80 | 128,60 | 9M | 27 |
| 12/03/2020 | -7,54% | -9,05 | 111,00 | 119,99 | 111,00 | 127,00 | 4M | 95 |
| 11/03/2020 | -7,89% | -10,29 | 120,05 | 130,90 | 111,14 | 131,00 | 6M | 74 |
| 10/03/2020 | 3,36% | 4,24 | 130,34 | 129,90 | 127,00 | 131,50 | 4M | 43 |
| 09/03/2020 | -6,81% | -9,21 | 126,10 | 125,40 | 125,40 | 130,50 | 1M | 32 |
| 06/03/2020 | 0,63% | 0,85 | 135,31 | 131,01 | 131,00 | 135,31 | 2M | 25 |
| 05/03/2020 | -3,36% | -4,68 | 134,46 | 137,90 | 134,46 | 139,10 | 2M | 20 |
| 04/03/2020 | 6,06% | 7,95 | 139,14 | 133,79 | 132,80 | 139,14 | 2M | 29 |
| 03/03/2020 | -0,88% | -1,17 | 131,19 | 134,07 | 129,33 | 136,00 | 2M | 57 |
| 02/03/2020 | 11,12% | 13,25 | 132,36 | 125,50 | 125,50 | 132,36 | 6M | 40 |
| 28/02/2020 | -3,07% | -3,77 | 119,11 | 120,07 | 116,00 | 124,06 | 5M | 118 |
| 27/02/2020 | -6,03% | -7,89 | 122,88 | 127,00 | 122,88 | 127,50 | 3M | 59 |
| 26/02/2020 | -5,33% | -7,36 | 130,77 | 130,00 | 128,90 | 131,90 | 3M | 59 |
| 21/02/2020 | -2,22% | -3,14 | 138,13 | 140,00 | 137,00 | 140,00 | 2M | 19 |
| 20/02/2020 | -0,29% | -0,41 | 141,27 | 142,00 | 140,00 | 142,40 | 2M | 15 |
| 19/02/2020 | 1,40% | 1,96 | 141,68 | 140,00 | 140,00 | 142,19 | 2M | 48 |
| 18/02/2020 | -1,72% | -2,44 | 139,72 | 142,13 | 137,00 | 142,13 | 4M | 36 |
| 17/02/2020 | 1,44% | 2,02 | 142,16 | 147,65 | 140,51 | 147,65 | 508K | 12 |
| 14/02/2020 | -1,46% | -2,08 | 140,14 | 140,00 | 139,87 | 140,80 | 1M | 9 |
| 13/02/2020 | -0,54% | -0,77 | 142,22 | 140,00 | 140,00 | 142,22 | 2M | 7 |
| 12/02/2020 | 2,93% | 4,07 | 142,99 | 140,00 | 140,00 | 142,99 | 3M | 14 |
| 11/02/2020 | -0,36% | -0,50 | 138,92 | 138,80 | 138,80 | 139,98 | 2M | 9 |
| 10/02/2020 | 0,40% | 0,55 | 139,42 | 137,20 | 137,20 | 139,42 | 1M | 7 |
| 07/02/2020 | -0,75% | -1,05 | 138,87 | 139,71 | 138,00 | 139,71 | 3M | 13 |
| 06/02/2020 | 2,35% | 3,21 | 139,92 | 138,20 | 136,93 | 139,92 | 983K | 7 |
| 05/02/2020 | 1,33% | 1,79 | 136,71 | 136,15 | 136,00 | 136,80 | 2M | 9 |
| 04/02/2020 | 2,58% | 3,39 | 134,92 | 134,08 | 134,08 | 135,60 | 1M | 20 |
| 03/02/2020 | -1,36% | -1,81 | 131,53 | 132,00 | 130,41 | 132,07 | 1M | 12 |
| 31/01/2020 | -2,22% | -3,03 | 133,34 | 136,37 | 132,40 | 136,37 | 2M | 17 |
| 30/01/2020 | -0,15% | -0,20 | 136,37 | 137,60 | 136,37 | 137,60 | 794K | 9 |
| 29/01/2020 | 2,02% | 2,71 | 136,57 | 136,40 | 136,40 | 138,70 | 1M | 15 |
| 28/01/2020 | 3,75% | 4,84 | 133,86 | 130,00 | 130,00 | 133,86 | 2M | 13 |
| 27/01/2020 | -3,71% | -4,97 | 129,02 | 131,00 | 129,02 | 131,40 | 2M | 19 |
| 24/01/2020 | 0,31% | 0,42 | 133,99 | 134,31 | 133,40 | 135,00 | 2M | 11 |
| 23/01/2020 | -0,18% | -0,24 | 133,57 | 133,81 | 132,46 | 133,81 | 1M | 16 |
| 22/01/2020 | -0,04% | -0,05 | 133,81 | 133,00 | 132,85 | 133,96 | 2M | 15 |
| 21/01/2020 | -0,84% | -1,14 | 133,86 | 135,06 | 133,37 | 135,06 | 2M | 12 |
| 20/01/2020 | 1,42% | 1,89 | 135,00 | 135,01 | 135,00 | 135,01 | 27K | 2 |
| 17/01/2020 | 0,63% | 0,83 | 133,11 | 133,00 | 132,28 | 133,11 | 823K | 6 |
| 16/01/2020 | 1,56% | 2,03 | 132,28 | 130,00 | 130,00 | 132,28 | 224K | 7 |
| 15/01/2020 | 0,42% | 0,55 | 130,25 | 130,40 | 130,15 | 131,60 | 2M | 17 |
| 14/01/2020 | -1,59% | -2,10 | 129,70 | 131,10 | 129,42 | 131,73 | 1M | 24 |
| 13/01/2020 | 3,18% | 4,06 | 131,80 | 127,10 | 127,10 | 131,80 | 2M | 16 |
| 10/01/2020 | 0,42% | 0,54 | 127,74 | 127,10 | 126,10 | 127,74 | 2M | 15 |
| 09/01/2020 | 2,99% | 3,69 | 127,20 | 125,00 | 125,00 | 127,20 | 2M | 21 |
| 08/01/2020 | 0,84% | 1,03 | 123,51 | 122,40 | 121,71 | 123,95 | 4M | 13 |
| 07/01/2020 | 0,25% | 0,30 | 122,48 | 122,15 | 121,51 | 122,80 | 2M | 8 |
| 06/01/2020 | 0,49% | 0,60 | 122,18 | 120,70 | 120,70 | 122,18 | 926K | 10 |
| 03/01/2020 | 0,20% | 0,24 | 121,58 | 121,20 | 114,16 | 121,58 | 5M | 21 |
| 02/01/2020 | 3,12% | 3,67 | 121,34 | 120,00 | 120,00 | 121,34 | 2M | 9 |
| 30/12/2019 | -0,16% | -0,19 | 117,67 | 117,86 | 116,00 | 117,86 | 933K | 6 |
| 27/12/2019 | -0,04% | -0,05 | 117,86 | 118,48 | 117,70 | 119,30 | 2M | 8 |
| 26/12/2019 | 1,26% | 1,47 | 117,91 | 119,32 | 115,20 | 119,32 | 886K | 9 |
| 23/12/2019 | 1,11% | 1,28 | 116,44 | 114,98 | 114,98 | 116,44 | 2M | 10 |
| 20/12/2019 | 1,95% | 2,20 | 115,16 | 114,88 | 114,88 | 115,31 | 277K | 7 |
| 19/12/2019 | -1,67% | -1,92 | 112,96 | 114,80 | 112,96 | 114,80 | 877K | 9 |
| 18/12/2019 | 1,39% | 1,58 | 114,88 | 113,91 | 113,91 | 114,90 | 905K | 5 |
| 17/12/2019 | -0,81% | -0,93 | 113,30 | 114,23 | 112,66 | 114,75 | 4M | 11 |
| 16/12/2019 | 0,48% | 0,55 | 114,23 | 114,19 | 113,73 | 114,37 | 3M | 5 |
| 13/12/2019 | - | - | 113,68 | 112,48 | 112,20 | 113,68 | 3M | 11 |
Date,Open,High,Low,Close,Volume
01-Jul-20,198.50,198.80,194.50,194.50,25799972
30-Jun-20,196.20,200.80,196.20,198.50,1747357
29-Jun-20,197.20,197.20,192.50,195.44,5563518
26-Jun-20,194.01,198.63,193.55,195.19,1717838
25-Jun-20,191.19,195.17,191.19,194.00,34359628
24-Jun-20,189.80,193.50,189.80,193.50,4981269
23-Jun-20,188.60,192.19,188.24,188.24,3702218
22-Jun-20,185.00,191.10,183.80,191.10,2640873
19-Jun-20,190.50,192.00,183.80,185.78,4444787
18-Jun-20,189.00,193.00,187.70,193.00,2958232
17-Jun-20,185.69,187.19,184.87,184.87,2474275
16-Jun-20,179.00,184.40,179.00,183.50,1563229
15-Jun-20,171.00,177.00,171.00,176.50,3751348
12-Jun-20,173.62,174.00,170.02,170.02,8455674
10-Jun-20,170.00,175.00,170.00,173.62,4656406
09-Jun-20,164.40,169.60,163.80,167.45,3432990
08-Jun-20,164.00,164.00,161.00,162.19,1605222
05-Jun-20,164.55,165.80,160.80,164.00,612878
04-Jun-20,166.99,166.99,164.37,164.53,1849050
03-Jun-20,170.00,170.00,162.99,165.49,3309843
02-Jun-20,172.51,172.51,167.50,168.40,5251821
01-Jun-20,171.33,174.59,171.33,173.08,1744452
29-May-20,173.00,174.42,171.00,171.33,1942227
28-May-20,167.39,173.20,167.39,172.00,2203140
27-May-20,169.00,169.30,166.78,167.79,2157519
26-May-20,175.60,175.60,168.51,168.51,3258260
25-May-20,183.98,183.98,175.02,177.62,37033
22-May-20,179.40,179.40,176.20,177.62,1091092
21-May-20,182.00,182.00,176.60,177.82,3393351
20-May-20,182.24,182.40,181.00,181.72,1281782
19-May-20,181.96,183.40,180.65,182.24,4276979
18-May-20,180.00,181.96,179.00,181.96,816099
15-May-20,177.77,179.60,174.98,178.14,1237974
14-May-20,181.60,182.50,178.41,178.41,1106576
13-May-20,183.40,186.40,180.00,181.60,4902682
12-May-20,186.00,186.80,182.75,185.71,3124244
11-May-20,212.00,212.00,179.00,185.27,1521014
08-May-20,178.20,179.01,175.00,179.01,1442762
07-May-20,179.99,179.99,176.50,177.87,2949596
06-May-20,170.00,173.20,170.00,172.79,1327307
05-May-20,162.69,168.20,162.69,166.50,1728416
04-May-20,159.09,162.60,159.09,161.70,2476425
30-Apr-20,161.09,161.09,156.80,159.09,3659995
29-Apr-20,157.40,157.40,154.20,155.83,2278500
28-Apr-20,159.40,160.00,154.00,155.03,3338936
27-Apr-20,161.10,162.53,158.81,162.53,1579440
24-Apr-20,156.80,161.10,154.17,161.10,3980375
23-Apr-20,150.20,153.80,150.20,153.05,2425118
22-Apr-20,147.60,151.05,147.20,151.05,1371409
20-Apr-20,148.60,149.40,147.00,148.39,1196038
17-Apr-20,150.97,150.97,146.19,148.26,5712674
16-Apr-20,151.00,151.60,149.20,150.97,467234
15-Apr-20,148.75,150.00,147.20,149.90,466744
14-Apr-20,146.20,150.00,146.20,149.86,1561440
13-Apr-20,138.00,141.80,138.00,141.80,2071753
09-Apr-20,138.00,138.00,134.40,137.55,827290
08-Apr-20,138.10,138.10,135.90,137.12,3068932
07-Apr-20,139.90,140.50,136.90,137.51,2477328
06-Apr-20,131.00,138.20,131.00,138.20,786088
03-Apr-20,129.69,130.50,127.00,128.00,1542414
02-Apr-20,126.50,128.80,126.05,127.40,1466424
01-Apr-20,130.40,130.40,126.66,127.20,568127
31-Mar-20,137.99,137.99,132.22,132.62,333154
30-Mar-20,130.00,132.20,130.00,131.35,638550
27-Mar-20,128.20,129.00,127.60,128.43,2243415
26-Mar-20,125.00,128.00,124.61,125.80,1594394
25-Mar-20,127.60,130.00,125.00,125.00,2403330
24-Mar-20,120.20,123.69,120.20,123.46,2768455
23-Mar-20,115.20,116.30,108.60,112.25,3645183
20-Mar-20,124.65,127.00,114.30,114.30,8134258
19-Mar-20,127.30,129.60,124.68,124.68,1132474
18-Mar-20,124.00,126.49,122.30,126.49,7164515
17-Mar-20,119.00,127.10,119.00,124.29,2263721
16-Mar-20,120.00,128.00,118.00,118.00,1802545
13-Mar-20,124.00,128.60,120.80,128.60,9098026
12-Mar-20,119.99,127.00,111.00,111.00,3579325
11-Mar-20,130.90,131.00,111.14,120.05,5794883
10-Mar-20,129.90,131.50,127.00,130.34,4380983
09-Mar-20,125.40,130.50,125.40,126.10,1070574
06-Mar-20,131.01,135.31,131.00,135.31,1646590
05-Mar-20,137.90,139.10,134.46,134.46,1722542
04-Mar-20,133.79,139.14,132.80,139.14,2353223
03-Mar-20,134.07,136.00,129.33,131.19,1952724
02-Mar-20,125.50,132.36,125.50,132.36,6074527
28-Feb-20,120.07,124.06,116.00,119.11,5246253
27-Feb-20,127.00,127.50,122.88,122.88,2873627
26-Feb-20,130.00,131.90,128.90,130.77,2779536
21-Feb-20,140.00,140.00,137.00,138.13,2197378
20-Feb-20,142.00,142.40,140.00,141.27,2235329
19-Feb-20,140.00,142.19,140.00,141.68,1643381
18-Feb-20,142.13,142.13,137.00,139.72,3823204
17-Feb-20,147.65,147.65,140.51,142.16,508359
14-Feb-20,140.00,140.80,139.87,140.14,1008175
13-Feb-20,140.00,142.22,140.00,142.22,1711933
12-Feb-20,140.00,142.99,140.00,142.99,2547983
11-Feb-20,138.80,139.98,138.80,138.92,1990002
10-Feb-20,137.20,139.42,137.20,139.42,1314883
07-Feb-20,139.71,139.71,138.00,138.87,2994810
06-Feb-20,138.20,139.92,136.93,139.92,982750
05-Feb-20,136.15,136.80,136.00,136.71,1585475
04-Feb-20,134.08,135.60,134.08,134.92,1458584
03-Feb-20,132.00,132.07,130.41,131.53,1353750
31-Jan-20,136.37,136.37,132.40,133.34,1801120
30-Jan-20,137.60,137.60,136.37,136.37,793608
29-Jan-20,136.40,138.70,136.40,136.57,1446967
28-Jan-20,130.00,133.86,130.00,133.86,1686910
27-Jan-20,131.00,131.40,129.02,129.02,1664399
24-Jan-20,134.31,135.00,133.40,133.99,2123246
23-Jan-20,133.81,133.81,132.46,133.57,1183026
22-Jan-20,133.00,133.96,132.85,133.81,2277608
21-Jan-20,135.06,135.06,133.37,133.86,2139818
20-Jan-20,135.01,135.01,135.00,135.00,27001
17-Jan-20,133.00,133.11,132.28,133.11,822759
16-Jan-20,130.00,132.28,130.00,132.28,224150
15-Jan-20,130.40,131.60,130.15,130.25,2186778
14-Jan-20,131.10,131.73,129.42,129.70,1399313
13-Jan-20,127.10,131.80,127.10,131.80,2284994
10-Jan-20,127.10,127.74,126.10,127.74,1666697
09-Jan-20,125.00,127.20,125.00,127.20,2344164
08-Jan-20,122.40,123.95,121.71,123.51,3762844
07-Jan-20,122.15,122.80,121.51,122.48,1615290
06-Jan-20,120.70,122.18,120.70,122.18,925817
03-Jan-20,121.20,121.58,114.16,121.58,5237788
02-Jan-20,120.00,121.34,120.00,121.34,1533380
30-Dec-19,117.86,117.86,116.00,117.67,932882
27-Dec-19,118.48,119.30,117.70,117.86,2494002
26-Dec-19,119.32,119.32,115.20,117.91,886170
23-Dec-19,114.98,116.44,114.98,116.44,2377513
20-Dec-19,114.88,115.31,114.88,115.16,276569
19-Dec-19,114.80,114.80,112.96,112.96,877354
18-Dec-19,113.91,114.90,113.91,114.88,904941
17-Dec-19,114.23,114.75,112.66,113.30,4005376
16-Dec-19,114.19,114.37,113.73,114.23,3269472
13-Dec-19,112.48,113.68,112.20,113.68,2869637
*exoneração de responsabilidade