Cotação atual, histórico e gráfico do papel: BBPO11
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 |
| 08/07/2020 | -7,03% | -11,25 | 148,75 | 159,00 | 144,00 | 159,05 | 22M | 3.837 |
| 07/07/2020 | -0,07% | -0,12 | 160,00 | 160,53 | 159,91 | 160,53 | 4M | 2.162 |
| 06/07/2020 | 0,08% | 0,12 | 160,12 | 160,10 | 159,95 | 162,00 | 5M | 1.564 |
| 03/07/2020 | 0,62% | 0,99 | 160,00 | 159,99 | 159,40 | 162,00 | 3M | 912 |
| 02/07/2020 | -1,03% | -1,66 | 159,01 | 161,50 | 158,99 | 162,42 | 4M | 1.646 |
| 01/07/2020 | -2,03% | -3,33 | 160,67 | 162,94 | 160,02 | 163,84 | 3M | 1.298 |
| 30/06/2020 | 0,37% | 0,60 | 164,00 | 163,40 | 163,40 | 164,00 | 5M | 1.417 |
| 29/06/2020 | 0,01% | 0,02 | 163,40 | 163,37 | 163,11 | 163,50 | 2M | 765 |
| 26/06/2020 | 0,23% | 0,38 | 163,38 | 163,25 | 162,95 | 163,50 | 2M | 885 |
| 25/06/2020 | 0,52% | 0,85 | 163,00 | 162,17 | 162,17 | 163,45 | 2M | 811 |
| 24/06/2020 | -0,52% | -0,84 | 162,15 | 162,98 | 161,13 | 163,50 | 4M | 1.367 |
|
|
| 23/06/2020 | 0,00% | 0,00 | 162,99 | 163,00 | 161,02 | 164,00 | 3M | 2.480 |
| 22/06/2020 | 1,59% | 2,55 | 162,99 | 160,79 | 160,44 | 162,99 | 3M | 1.088 |
| 19/06/2020 | 0,31% | 0,50 | 160,44 | 160,00 | 160,00 | 160,79 | 2M | 891 |
| 18/06/2020 | 0,03% | 0,04 | 159,94 | 159,90 | 159,60 | 160,99 | 3M | 1.299 |
| 17/06/2020 | 0,57% | 0,90 | 159,90 | 159,06 | 159,06 | 159,99 | 3M | 1.793 |
| 16/06/2020 | 0,02% | 0,03 | 159,00 | 158,97 | 157,32 | 159,89 | 4M | 1.057 |
| 15/06/2020 | 1,08% | 1,70 | 158,97 | 157,27 | 154,79 | 159,57 | 4M | 1.758 |
| 12/06/2020 | -1,09% | -1,73 | 157,27 | 158,90 | 156,11 | 158,95 | 4M | 1.134 |
| 10/06/2020 | -0,04% | -0,07 | 159,00 | 160,00 | 156,00 | 160,71 | 4M | 1.263 |
| 09/06/2020 | -0,41% | -0,66 | 159,07 | 159,90 | 159,06 | 161,99 | 3M | 2.662 |
| 08/06/2020 | 0,27% | 0,43 | 159,73 | 159,00 | 158,90 | 159,99 | 3M | 1.718 |
| 05/06/2020 | 0,03% | 0,05 | 159,30 | 159,00 | 158,59 | 159,30 | 3M | 2.022 |
| 04/06/2020 | 0,03% | 0,05 | 159,25 | 159,23 | 157,95 | 160,00 | 3M | 999 |
| 03/06/2020 | -0,19% | -0,30 | 159,20 | 159,60 | 159,06 | 160,00 | 3M | 1.052 |
| 02/06/2020 | 0,99% | 1,57 | 159,50 | 157,96 | 157,93 | 160,00 | 3M | 1.701 |
| 01/06/2020 | 0,21% | 0,33 | 157,93 | 156,11 | 155,28 | 159,00 | 2M | 1.031 |
| 29/05/2020 | 1,22% | 1,90 | 157,60 | 155,50 | 155,00 | 158,00 | 3M | 2.283 |
| 28/05/2020 | 0,92% | 1,42 | 155,70 | 154,28 | 154,01 | 155,79 | 2M | 1.229 |
| 27/05/2020 | 0,04% | 0,06 | 154,28 | 154,22 | 153,50 | 155,48 | 3M | 1.319 |
| 26/05/2020 | 0,80% | 1,22 | 154,22 | 153,69 | 152,50 | 154,90 | 2M | 1.967 |
| 25/05/2020 | 0,26% | 0,40 | 153,00 | 152,51 | 152,41 | 153,50 | 3M | 2.141 |
| 22/05/2020 | 1,80% | 2,70 | 152,60 | 150,79 | 150,23 | 153,00 | 3M | 2.038 |
| 21/05/2020 | 0,00% | 0,00 | 149,90 | 150,39 | 149,67 | 151,00 | 3M | 1.581 |
| 20/05/2020 | 0,00% | 0,00 | 149,90 | 149,80 | 149,13 | 150,99 | 2M | 1.524 |
| 19/05/2020 | 0,07% | 0,10 | 149,90 | 148,65 | 148,65 | 150,15 | 3M | 1.724 |
| 18/05/2020 | 0,00% | 0,00 | 149,80 | 149,80 | 148,04 | 150,54 | 3M | 2.051 |
| 15/05/2020 | 0,11% | 0,17 | 149,80 | 149,78 | 149,00 | 149,99 | 2M | 1.538 |
| 14/05/2020 | 0,04% | 0,06 | 149,63 | 149,00 | 148,10 | 149,63 | 2M | 526 |
| 13/05/2020 | -0,08% | -0,12 | 149,57 | 149,70 | 146,52 | 150,03 | 2M | 637 |
| 12/05/2020 | 0,01% | 0,02 | 149,69 | 150,00 | 149,67 | 150,05 | 1M | 502 |
| 11/05/2020 | -0,16% | -0,24 | 149,67 | 150,00 | 149,55 | 150,90 | 2M | 596 |
| 08/05/2020 | -0,06% | -0,09 | 149,91 | 150,01 | 149,50 | 150,98 | 2M | 538 |
| 07/05/2020 | 0,00% | 0,00 | 150,00 | 150,01 | 149,12 | 151,16 | 2M | 1.080 |
| 06/05/2020 | -0,33% | -0,50 | 150,00 | 150,51 | 148,82 | 151,99 | 2M | 728 |
| 05/05/2020 | 0,72% | 1,07 | 150,50 | 150,00 | 146,10 | 152,50 | 3M | 710 |
| 04/05/2020 | -1,76% | -2,68 | 149,43 | 151,50 | 146,60 | 151,50 | 2M | 1.378 |
| 30/04/2020 | -0,58% | -0,89 | 152,11 | 153,00 | 150,99 | 153,99 | 3M | 1.189 |
| 29/04/2020 | 3,03% | 4,50 | 153,00 | 148,98 | 148,72 | 154,52 | 4M | 2.422 |
| 28/04/2020 | 3,12% | 4,50 | 148,50 | 144,00 | 143,54 | 149,00 | 2M | 562 |
| 27/04/2020 | 0,69% | 0,99 | 144,00 | 142,02 | 142,02 | 144,00 | 2M | 739 |
| 24/04/2020 | -1,37% | -1,99 | 143,01 | 144,44 | 141,70 | 144,90 | 4M | 2.253 |
| 23/04/2020 | 0,69% | 1,00 | 145,00 | 144,00 | 144,00 | 147,54 | 3M | 1.150 |
| 22/04/2020 | 0,35% | 0,50 | 144,00 | 143,70 | 143,21 | 144,00 | 2M | 537 |
| 20/04/2020 | -0,22% | -0,32 | 143,50 | 143,50 | 141,56 | 144,30 | 3M | 852 |
| 17/04/2020 | 1,37% | 1,95 | 143,82 | 141,83 | 141,50 | 144,88 | 2M | 601 |
| 16/04/2020 | 1,12% | 1,57 | 141,87 | 140,02 | 139,90 | 141,87 | 2M | 713 |
| 15/04/2020 | -0,18% | -0,25 | 140,30 | 139,94 | 137,20 | 140,49 | 3M | 1.161 |
| 14/04/2020 | 1,11% | 1,54 | 140,55 | 139,90 | 139,60 | 141,01 | 2M | 687 |
| 13/04/2020 | 0,02% | 0,03 | 139,01 | 138,50 | 137,50 | 139,71 | 2M | 728 |
| 09/04/2020 | 1,76% | 2,41 | 138,98 | 137,50 | 137,07 | 139,00 | 2M | 538 |
| 08/04/2020 | 1,15% | 1,55 | 136,57 | 135,31 | 135,28 | 138,90 | 1M | 488 |
| 07/04/2020 | 0,09% | 0,12 | 135,02 | 135,90 | 135,00 | 139,40 | 2M | 1.969 |
| 06/04/2020 | 2,20% | 2,90 | 134,90 | 134,50 | 133,01 | 135,80 | 3M | 1.268 |
| 03/04/2020 | -1,79% | -2,41 | 132,00 | 135,00 | 130,04 | 135,85 | 3M | 1.514 |
| 02/04/2020 | 1,06% | 1,41 | 134,41 | 135,84 | 134,10 | 135,84 | 768K | 427 |
| 01/04/2020 | -4,12% | -5,72 | 133,00 | 135,99 | 130,00 | 136,21 | 2M | 886 |
| 31/03/2020 | 0,38% | 0,52 | 138,72 | 138,72 | 138,50 | 140,00 | 2M | 542 |
| 30/03/2020 | 3,13% | 4,20 | 138,20 | 134,00 | 133,00 | 139,00 | 1M | 485 |
| 27/03/2020 | -0,36% | -0,49 | 134,00 | 134,48 | 132,06 | 139,96 | 2M | 767 |
| 26/03/2020 | 1,43% | 1,89 | 134,49 | 132,33 | 132,00 | 140,01 | 3M | 765 |
| 25/03/2020 | 4,51% | 5,72 | 132,60 | 127,78 | 127,12 | 134,00 | 2M | 761 |
| 24/03/2020 | 2,32% | 2,88 | 126,88 | 125,50 | 125,50 | 127,99 | 2M | 2.206 |
| 23/03/2020 | -4,62% | -6,00 | 124,00 | 129,79 | 121,51 | 129,79 | 3M | 7.007 |
| 20/03/2020 | 0,70% | 0,91 | 130,00 | 130,00 | 127,01 | 140,00 | 4M | 2.037 |
| 19/03/2020 | 1,65% | 2,09 | 129,09 | 126,39 | 115,00 | 133,00 | 4M | 1.627 |
| 18/03/2020 | -10,31% | -14,60 | 127,00 | 140,99 | 125,30 | 141,00 | 7M | 3.655 |
| 17/03/2020 | -0,28% | -0,40 | 141,60 | 143,01 | 141,26 | 143,86 | 4M | 946 |
| 16/03/2020 | -3,99% | -5,90 | 142,00 | 147,00 | 140,00 | 147,00 | 8M | 1.286 |
| 13/03/2020 | 4,15% | 5,90 | 147,90 | 145,00 | 144,50 | 149,99 | 6M | 1.126 |
| 12/03/2020 | -6,82% | -10,40 | 142,00 | 150,00 | 138,00 | 150,00 | 13M | 1.844 |
| 11/03/2020 | -2,78% | -4,35 | 152,40 | 156,94 | 152,00 | 156,96 | 6M | 895 |
| 10/03/2020 | 0,97% | 1,50 | 156,75 | 156,00 | 155,79 | 156,94 | 4M | 921 |
| 09/03/2020 | -4,26% | -6,91 | 155,25 | 160,44 | 154,11 | 160,44 | 7M | 1.462 |
| 06/03/2020 | 0,10% | 0,16 | 162,16 | 161,49 | 159,20 | 162,50 | 7M | 1.750 |
| 05/03/2020 | -0,28% | -0,45 | 162,00 | 162,39 | 161,72 | 163,00 | 3M | 616 |
| 04/03/2020 | 0,19% | 0,30 | 162,45 | 161,36 | 161,28 | 162,45 | 3M | 1.555 |
| 03/03/2020 | 0,70% | 1,12 | 162,15 | 160,94 | 158,61 | 162,37 | 3M | 722 |
| 02/03/2020 | -0,28% | -0,46 | 161,03 | 161,06 | 154,18 | 161,40 | 5M | 1.041 |
| 28/02/2020 | 0,84% | 1,34 | 161,49 | 160,00 | 159,01 | 165,00 | 5M | 1.052 |
| 27/02/2020 | 0,09% | 0,15 | 160,15 | 160,25 | 159,30 | 160,89 | 4M | 1.993 |
| 26/02/2020 | -1,23% | -1,99 | 160,00 | 159,90 | 153,00 | 160,50 | 24M | 863 |
| 21/02/2020 | 0,55% | 0,89 | 161,99 | 161,01 | 161,01 | 162,00 | 2M | 1.151 |
| 20/02/2020 | -0,13% | -0,21 | 161,10 | 161,94 | 161,10 | 161,99 | 2M | 1.008 |
| 19/02/2020 | 0,18% | 0,29 | 161,31 | 161,03 | 161,03 | 161,97 | 4M | 4.042 |
| 18/02/2020 | 0,13% | 0,21 | 161,02 | 160,81 | 160,70 | 162,00 | 2M | 716 |
| 17/02/2020 | 0,26% | 0,41 | 160,81 | 160,28 | 159,85 | 161,59 | 4M | 972 |
| 14/02/2020 | 0,25% | 0,40 | 160,40 | 160,00 | 159,90 | 161,05 | 4M | 1.154 |
| 13/02/2020 | -0,03% | -0,05 | 160,00 | 160,00 | 159,01 | 160,33 | 3M | 834 |
| 12/02/2020 | -0,06% | -0,10 | 160,05 | 160,13 | 159,04 | 160,50 | 4M | 602 |
| 11/02/2020 | 0,70% | 1,11 | 160,15 | 159,01 | 158,53 | 160,20 | 5M | 954 |
| 10/02/2020 | -0,70% | -1,12 | 159,04 | 160,00 | 159,01 | 160,15 | 5M | 928 |
| 07/02/2020 | -0,48% | -0,78 | 160,16 | 161,00 | 160,10 | 161,40 | 3M | 786 |
| 06/02/2020 | 0,00% | 0,00 | 160,94 | 160,21 | 160,11 | 160,94 | 4M | 1.667 |
| 05/02/2020 | -0,53% | -0,86 | 160,94 | 161,82 | 160,20 | 162,00 | 3M | 794 |
| 04/02/2020 | 0,37% | 0,59 | 161,80 | 161,98 | 161,19 | 162,00 | 3M | 660 |
| 03/02/2020 | -1,77% | -2,90 | 161,21 | 163,90 | 161,19 | 164,08 | 6M | 1.380 |
| 31/01/2020 | -1,20% | -1,99 | 164,11 | 163,51 | 163,50 | 165,99 | 2M | 1.139 |
| 30/01/2020 | 1,84% | 3,00 | 166,10 | 163,73 | 162,26 | 166,10 | 3M | 845 |
| 29/01/2020 | -1,63% | -2,70 | 163,10 | 165,21 | 162,25 | 165,95 | 4M | 1.089 |
| 28/01/2020 | 2,19% | 3,55 | 165,80 | 164,40 | 162,25 | 165,85 | 3M | 1.380 |
| 27/01/2020 | -2,85% | -4,76 | 162,25 | 166,80 | 157,29 | 166,99 | 9M | 1.599 |
| 24/01/2020 | 0,01% | 0,01 | 167,01 | 167,79 | 167,00 | 167,79 | 3M | 767 |
| 23/01/2020 | 0,55% | 0,92 | 167,00 | 166,08 | 166,08 | 167,83 | 5M | 859 |
| 22/01/2020 | -0,41% | -0,69 | 166,08 | 166,77 | 166,01 | 167,00 | 9M | 4.059 |
| 21/01/2020 | -0,64% | -1,07 | 166,77 | 167,50 | 166,25 | 167,50 | 3M | 937 |
| 20/01/2020 | -0,08% | -0,13 | 167,84 | 167,98 | 167,50 | 168,00 | 2M | 691 |
| 17/01/2020 | 0,67% | 1,12 | 167,97 | 167,01 | 167,01 | 168,00 | 2M | 556 |
| 16/01/2020 | -0,47% | -0,79 | 166,85 | 167,50 | 166,85 | 168,00 | 5M | 1.673 |
| 15/01/2020 | 0,09% | 0,15 | 167,64 | 167,11 | 166,47 | 168,43 | 4M | 1.193 |
| 14/01/2020 | 0,29% | 0,49 | 167,49 | 167,50 | 166,25 | 167,99 | 4M | 2.853 |
| 13/01/2020 | -0,91% | -1,53 | 167,00 | 168,63 | 167,00 | 169,00 | 5M | 1.271 |
| 10/01/2020 | -0,16% | -0,27 | 168,53 | 169,00 | 168,26 | 169,50 | 3M | 1.031 |
| 09/01/2020 | 0,48% | 0,80 | 168,80 | 168,78 | 167,52 | 169,00 | 3M | 672 |
| 08/01/2020 | -1,12% | -1,90 | 168,00 | 169,90 | 166,00 | 169,90 | 5M | 1.666 |
| 07/01/2020 | 0,53% | 0,90 | 169,90 | 169,11 | 168,00 | 169,95 | 4M | 2.749 |
| 06/01/2020 | -0,58% | -0,99 | 169,00 | 169,98 | 168,82 | 169,99 | 5M | 1.232 |
| 03/01/2020 | -0,18% | -0,31 | 169,99 | 169,18 | 168,74 | 170,28 | 4M | 1.381 |
| 02/01/2020 | -0,76% | -1,30 | 170,30 | 170,25 | 166,64 | 170,50 | 6M | 1.516 |
| 30/12/2019 | 0,85% | 1,45 | 171,60 | 170,15 | 169,16 | 171,99 | 4M | 1.071 |
| 27/12/2019 | 2,50% | 4,15 | 170,15 | 167,00 | 166,21 | 170,21 | 4M | 1.761 |
| 26/12/2019 | 1,22% | 2,00 | 166,00 | 164,42 | 164,04 | 166,00 | 5M | 4.667 |
| 23/12/2019 | 1,11% | 1,80 | 164,00 | 162,32 | 162,32 | 164,99 | 4M | 1.926 |
| 20/12/2019 | - | - | 162,20 | 162,16 | 162,10 | 163,00 | 4M | 2.980 |
Date,Open,High,Low,Close,Volume
08-Jul-20,159.00,159.05,144.00,148.75,22147742
07-Jul-20,160.53,160.53,159.91,160.00,4040412
06-Jul-20,160.10,162.00,159.95,160.12,4515477
03-Jul-20,159.99,162.00,159.40,160.00,2529091
02-Jul-20,161.50,162.42,158.99,159.01,3879525
01-Jul-20,162.94,163.84,160.02,160.67,3201270
30-Jun-20,163.40,164.00,163.40,164.00,4606817
29-Jun-20,163.37,163.50,163.11,163.40,1856518
26-Jun-20,163.25,163.50,162.95,163.38,2364692
25-Jun-20,162.17,163.45,162.17,163.00,1776215
24-Jun-20,162.98,163.50,161.13,162.15,3597008
23-Jun-20,163.00,164.00,161.02,162.99,2876609
22-Jun-20,160.79,162.99,160.44,162.99,2814643
19-Jun-20,160.00,160.79,160.00,160.44,2298627
18-Jun-20,159.90,160.99,159.60,159.94,2646386
17-Jun-20,159.06,159.99,159.06,159.90,3028094
16-Jun-20,158.97,159.89,157.32,159.00,3803072
15-Jun-20,157.27,159.57,154.79,158.97,4328533
12-Jun-20,158.90,158.95,156.11,157.27,3715795
10-Jun-20,160.00,160.71,156.00,159.00,4179947
09-Jun-20,159.90,161.99,159.06,159.07,3214934
08-Jun-20,159.00,159.99,158.90,159.73,3257455
05-Jun-20,159.00,159.30,158.59,159.30,3108526
04-Jun-20,159.23,160.00,157.95,159.25,3084894
03-Jun-20,159.60,160.00,159.06,159.20,2723135
02-Jun-20,157.96,160.00,157.93,159.50,3199406
01-Jun-20,156.11,159.00,155.28,157.93,2091794
29-May-20,155.50,158.00,155.00,157.60,3237588
28-May-20,154.28,155.79,154.01,155.70,1632377
27-May-20,154.22,155.48,153.50,154.28,3330823
26-May-20,153.69,154.90,152.50,154.22,2478148
25-May-20,152.51,153.50,152.41,153.00,2584016
22-May-20,150.79,153.00,150.23,152.60,2772143
21-May-20,150.39,151.00,149.67,149.90,2694940
20-May-20,149.80,150.99,149.13,149.90,2053232
19-May-20,148.65,150.15,148.65,149.90,2910630
18-May-20,149.80,150.54,148.04,149.80,2828317
15-May-20,149.78,149.99,149.00,149.80,1748341
14-May-20,149.00,149.63,148.10,149.63,1606530
13-May-20,149.70,150.03,146.52,149.57,1961219
12-May-20,150.00,150.05,149.67,149.69,1498113
11-May-20,150.00,150.90,149.55,149.67,2142236
08-May-20,150.01,150.98,149.50,149.91,1784404
07-May-20,150.01,151.16,149.12,150.00,2325768
06-May-20,150.51,151.99,148.82,150.00,2181774
05-May-20,150.00,152.50,146.10,150.50,2595669
04-May-20,151.50,151.50,146.60,149.43,2284095
30-Apr-20,153.00,153.99,150.99,152.11,2550056
29-Apr-20,148.98,154.52,148.72,153.00,3509900
28-Apr-20,144.00,149.00,143.54,148.50,1987188
27-Apr-20,142.02,144.00,142.02,144.00,1774999
24-Apr-20,144.44,144.90,141.70,143.01,3570525
23-Apr-20,144.00,147.54,144.00,145.00,2980979
22-Apr-20,143.70,144.00,143.21,144.00,1742825
20-Apr-20,143.50,144.30,141.56,143.50,2531439
17-Apr-20,141.83,144.88,141.50,143.82,1755284
16-Apr-20,140.02,141.87,139.90,141.87,2416966
15-Apr-20,139.94,140.49,137.20,140.30,2627476
14-Apr-20,139.90,141.01,139.60,140.55,2493416
13-Apr-20,138.50,139.71,137.50,139.01,1950615
09-Apr-20,137.50,139.00,137.07,138.98,1819228
08-Apr-20,135.31,138.90,135.28,136.57,1247528
07-Apr-20,135.90,139.40,135.00,135.02,2221540
06-Apr-20,134.50,135.80,133.01,134.90,2571845
03-Apr-20,135.00,135.85,130.04,132.00,2716159
02-Apr-20,135.84,135.84,134.10,134.41,767821
01-Apr-20,135.99,136.21,130.00,133.00,2307204
31-Mar-20,138.72,140.00,138.50,138.72,1701234
30-Mar-20,134.00,139.00,133.00,138.20,1354793
27-Mar-20,134.48,139.96,132.06,134.00,1680285
26-Mar-20,132.33,140.01,132.00,134.49,2708281
25-Mar-20,127.78,134.00,127.12,132.60,2432498
24-Mar-20,125.50,127.99,125.50,126.88,2489426
23-Mar-20,129.79,129.79,121.51,124.00,2945395
20-Mar-20,130.00,140.00,127.01,130.00,4379141
19-Mar-20,126.39,133.00,115.00,129.09,3632508
18-Mar-20,140.99,141.00,125.30,127.00,7343564
17-Mar-20,143.01,143.86,141.26,141.60,4166231
16-Mar-20,147.00,147.00,140.00,142.00,8205746
13-Mar-20,145.00,149.99,144.50,147.90,5702083
12-Mar-20,150.00,150.00,138.00,142.00,12724750
11-Mar-20,156.94,156.96,152.00,152.40,5588700
10-Mar-20,156.00,156.94,155.79,156.75,3867865
09-Mar-20,160.44,160.44,154.11,155.25,7046354
06-Mar-20,161.49,162.50,159.20,162.16,6774569
05-Mar-20,162.39,163.00,161.72,162.00,2713939
04-Mar-20,161.36,162.45,161.28,162.45,2723729
03-Mar-20,160.94,162.37,158.61,162.15,3089095
02-Mar-20,161.06,161.40,154.18,161.03,5394105
28-Feb-20,160.00,165.00,159.01,161.49,5309813
27-Feb-20,160.25,160.89,159.30,160.15,3793260
26-Feb-20,159.90,160.50,153.00,160.00,24099689
21-Feb-20,161.01,162.00,161.01,161.99,2141721
20-Feb-20,161.94,161.99,161.10,161.10,2119613
19-Feb-20,161.03,161.97,161.03,161.31,3961239
18-Feb-20,160.81,162.00,160.70,161.02,2108463
17-Feb-20,160.28,161.59,159.85,160.81,3733165
14-Feb-20,160.00,161.05,159.90,160.40,4447671
13-Feb-20,160.00,160.33,159.01,160.00,3323140
12-Feb-20,160.13,160.50,159.04,160.05,3627950
11-Feb-20,159.01,160.20,158.53,160.15,4662919
10-Feb-20,160.00,160.15,159.01,159.04,4525873
07-Feb-20,161.00,161.40,160.10,160.16,2750798
06-Feb-20,160.21,160.94,160.11,160.94,4428943
05-Feb-20,161.82,162.00,160.20,160.94,3263893
04-Feb-20,161.98,162.00,161.19,161.80,2650110
03-Feb-20,163.90,164.08,161.19,161.21,5747075
31-Jan-20,163.51,165.99,163.50,164.11,1945704
30-Jan-20,163.73,166.10,162.26,166.10,3286259
29-Jan-20,165.21,165.95,162.25,163.10,4066085
28-Jan-20,164.40,165.85,162.25,165.80,3447881
27-Jan-20,166.80,166.99,157.29,162.25,8714909
24-Jan-20,167.79,167.79,167.00,167.01,3325377
23-Jan-20,166.08,167.83,166.08,167.00,5085380
22-Jan-20,166.77,167.00,166.01,166.08,8820008
21-Jan-20,167.50,167.50,166.25,166.77,3465967
20-Jan-20,167.98,168.00,167.50,167.84,2285493
17-Jan-20,167.01,168.00,167.01,167.97,1832779
16-Jan-20,167.50,168.00,166.85,166.85,4869766
15-Jan-20,167.11,168.43,166.47,167.64,4026297
14-Jan-20,167.50,167.99,166.25,167.49,4352260
13-Jan-20,168.63,169.00,167.00,167.00,5432896
10-Jan-20,169.00,169.50,168.26,168.53,2941059
09-Jan-20,168.78,169.00,167.52,168.80,2627076
08-Jan-20,169.90,169.90,166.00,168.00,5484544
07-Jan-20,169.11,169.95,168.00,169.90,4317520
06-Jan-20,169.98,169.99,168.82,169.00,4696859
03-Jan-20,169.18,170.28,168.74,169.99,3832810
02-Jan-20,170.25,170.50,166.64,170.30,5608737
30-Dec-19,170.15,171.99,169.16,171.60,3519538
27-Dec-19,167.00,170.21,166.21,170.15,4052694
26-Dec-19,164.42,166.00,164.04,166.00,4552779
23-Dec-19,162.32,164.99,162.32,164.00,4363417
20-Dec-19,162.16,163.00,162.10,162.20,4372893
*exoneração de responsabilidade