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 |
| 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 | -3,90% | -9,64 | 237,32 | 246,97 | 237,00 | 246,97 | 9M | 141 |
| 10/08/2020 | 2,01% | 4,87 | 246,96 | 248,94 | 240,01 | 248,94 | 5M | 81 |
| 07/08/2020 | -0,37% | -0,91 | 242,09 | 245,60 | 240,71 | 246,90 | 3M | 124 |
| 06/08/2020 | 3,89% | 9,11 | 243,00 | 236,50 | 234,00 | 245,23 | 3M | 115 |
| 05/08/2020 | 0,72% | 1,67 | 233,89 | 230,94 | 230,20 | 233,89 | 1M | 66 |
| 04/08/2020 | 0,04% | 0,09 | 232,22 | 232,00 | 231,27 | 235,80 | 3M | 77 |
| 03/08/2020 | 4,48% | 9,95 | 232,13 | 222,23 | 222,23 | 236,97 | 8M | 121 |
| 31/07/2020 | 12,49% | 24,67 | 222,18 | 210,36 | 210,36 | 222,18 | 11M | 154 |
| 30/07/2020 | 0,62% | 1,22 | 197,51 | 196,29 | 194,60 | 198,55 | 3M | 52 |
| 29/07/2020 | 1,70% | 3,29 | 196,29 | 193,40 | 192,50 | 196,69 | 3M | 97 |
| 28/07/2020 | -1,62% | -3,18 | 193,00 | 197,98 | 192,80 | 199,68 | 6M | 101 |
| 27/07/2020 | 1,12% | 2,18 | 196,18 | 194,00 | 193,92 | 197,01 | 4M | 129 |
| 24/07/2020 | -1,27% | -2,50 | 194,00 | 192,00 | 185,00 | 194,00 | 6M | 133 |
| 23/07/2020 | -1,76% | -3,52 | 196,50 | 203,00 | 191,91 | 203,00 | 6M | 138 |
| 22/07/2020 | -1,66% | -3,37 | 200,02 | 203,00 | 197,50 | 210,00 | 8M | 193 |
| 21/07/2020 | -3,31% | -6,96 | 203,39 | 210,00 | 201,69 | 210,00 | 5M | 122 |
| 20/07/2020 | 0,95% | 1,97 | 210,35 | 210,00 | 205,20 | 210,35 | 2M | 63 |
| 17/07/2020 | 0,99% | 2,05 | 208,38 | 207,01 | 206,00 | 208,78 | 3M | 45 |
| 16/07/2020 | -1,35% | -2,82 | 206,33 | 209,15 | 204,61 | 209,70 | 10M | 184 |
| 15/07/2020 | 0,47% | 0,98 | 209,15 | 210,00 | 208,19 | 212,51 | 2M | 42 |
| 14/07/2020 | 0,67% | 1,38 | 208,17 | 206,70 | 204,99 | 208,89 | 3M | 125 |
| 13/07/2020 | 1,56% | 3,18 | 206,79 | 203,61 | 203,61 | 214,00 | 2M | 56 |
| 10/07/2020 | -0,51% | -1,05 | 203,61 | 204,66 | 202,37 | 206,70 | 5M | 88 |
| 09/07/2020 | 0,73% | 1,49 | 204,66 | 204,30 | 202,00 | 205,87 | 5M | 86 |
| 08/07/2020 | 0,82% | 1,66 | 203,17 | 201,60 | 201,60 | 204,40 | 2M | 42 |
| 07/07/2020 | -0,81% | -1,65 | 201,51 | 201,14 | 199,99 | 202,66 | 1M | 54 |
| 06/07/2020 | 3,39% | 6,66 | 203,16 | 196,50 | 196,00 | 203,16 | 7M | 75 |
| 03/07/2020 | 0,31% | 0,60 | 196,50 | 195,90 | 195,90 | 205,00 | 561K | 34 |
| 02/07/2020 | 0,72% | 1,40 | 195,90 | 193,05 | 193,05 | 197,20 | 4M | 69 |
| 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 | - | - | 120,05 | 130,90 | 111,14 | 131,00 | 6M | 74 |
Date,Open,High,Low,Close,Volume
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
10-Aug-20,248.94,248.94,240.01,246.96,4766477
07-Aug-20,245.60,246.90,240.71,242.09,3060068
06-Aug-20,236.50,245.23,234.00,243.00,3112872
05-Aug-20,230.94,233.89,230.20,233.89,1327378
04-Aug-20,232.00,235.80,231.27,232.22,3495346
03-Aug-20,222.23,236.97,222.23,232.13,8025703
31-Jul-20,210.36,222.18,210.36,222.18,11328539
30-Jul-20,196.29,198.55,194.60,197.51,3058992
29-Jul-20,193.40,196.69,192.50,196.29,3193573
28-Jul-20,197.98,199.68,192.80,193.00,5883510
27-Jul-20,194.00,197.01,193.92,196.18,3819633
24-Jul-20,192.00,194.00,185.00,194.00,6107702
23-Jul-20,203.00,203.00,191.91,196.50,6090475
22-Jul-20,203.00,210.00,197.50,200.02,8207354
21-Jul-20,210.00,210.00,201.69,203.39,4717478
20-Jul-20,210.00,210.35,205.20,210.35,2464918
17-Jul-20,207.01,208.78,206.00,208.38,3099327
16-Jul-20,209.15,209.70,204.61,206.33,10414127
15-Jul-20,210.00,212.51,208.19,209.15,1800742
14-Jul-20,206.70,208.89,204.99,208.17,3244037
13-Jul-20,203.61,214.00,203.61,206.79,1774652
10-Jul-20,204.66,206.70,202.37,203.61,4754949
09-Jul-20,204.30,205.87,202.00,204.66,5146750
08-Jul-20,201.60,204.40,201.60,203.17,1737705
07-Jul-20,201.14,202.66,199.99,201.51,1166016
06-Jul-20,196.50,203.16,196.00,203.16,6878810
03-Jul-20,195.90,205.00,195.90,196.50,560559
02-Jul-20,193.05,197.20,193.05,195.90,4063238
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
*exoneração de responsabilidade e termos de uso