Cotação atual, histórico e gráfico do papel: BBRC11
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 | -0,75% | -1,16 | 154,14 | 155,00 | 152,05 | 155,15 | 153K | 125 |
| 30/06/2020 | 0,86% | 1,32 | 155,30 | 154,00 | 153,98 | 155,30 | 79K | 67 |
| 29/06/2020 | 0,54% | 0,83 | 153,98 | 153,40 | 153,00 | 153,99 | 140K | 76 |
| 26/06/2020 | 0,26% | 0,40 | 153,15 | 152,75 | 152,31 | 153,45 | 167K | 92 |
| 25/06/2020 | 0,83% | 1,25 | 152,75 | 151,50 | 151,30 | 152,75 | 64K | 61 |
| 24/06/2020 | 0,13% | 0,20 | 151,50 | 151,31 | 151,31 | 152,24 | 113K | 106 |
| 23/06/2020 | -0,36% | -0,54 | 151,30 | 152,00 | 151,00 | 152,52 | 117K | 86 |
| 22/06/2020 | 0,69% | 1,04 | 151,84 | 150,95 | 150,79 | 151,84 | 238K | 146 |
| 19/06/2020 | 0,47% | 0,70 | 150,80 | 150,12 | 150,12 | 151,07 | 153K | 97 |
| 18/06/2020 | -0,60% | -0,90 | 150,10 | 150,12 | 149,70 | 150,12 | 298K | 140 |
| 17/06/2020 | 0,57% | 0,85 | 151,00 | 151,07 | 150,48 | 151,07 | 111K | 78 |
|
|
| 16/06/2020 | 1,12% | 1,66 | 150,15 | 148,49 | 148,49 | 150,69 | 88K | 74 |
| 15/06/2020 | -1,71% | -2,58 | 148,49 | 149,12 | 145,01 | 149,99 | 267K | 158 |
| 12/06/2020 | -0,09% | -0,13 | 151,07 | 151,18 | 150,07 | 151,18 | 123K | 100 |
| 10/06/2020 | -0,36% | -0,54 | 151,20 | 151,62 | 150,80 | 151,80 | 73K | 80 |
| 09/06/2020 | 0,35% | 0,53 | 151,74 | 151,50 | 151,10 | 153,00 | 281K | 121 |
| 08/06/2020 | 0,14% | 0,21 | 151,21 | 152,00 | 150,98 | 152,00 | 217K | 90 |
| 05/06/2020 | 0,01% | 0,01 | 151,00 | 152,59 | 150,57 | 152,59 | 219K | 109 |
| 04/06/2020 | -1,47% | -2,26 | 150,99 | 153,25 | 149,99 | 154,00 | 310K | 149 |
| 03/06/2020 | 3,23% | 4,79 | 153,25 | 149,00 | 149,00 | 154,37 | 295K | 114 |
| 02/06/2020 | 2,53% | 3,66 | 148,46 | 146,00 | 146,00 | 149,80 | 188K | 102 |
| 01/06/2020 | -0,82% | -1,20 | 144,80 | 145,04 | 143,00 | 145,04 | 399K | 101 |
| 29/05/2020 | 0,07% | 0,10 | 146,00 | 146,00 | 145,03 | 146,00 | 90K | 77 |
| 28/05/2020 | 3,15% | 4,45 | 145,90 | 141,45 | 141,45 | 146,00 | 212K | 80 |
| 27/05/2020 | 0,28% | 0,40 | 141,45 | 141,04 | 141,00 | 142,00 | 275K | 79 |
| 26/05/2020 | 0,05% | 0,07 | 141,05 | 141,00 | 141,00 | 142,00 | 196K | 75 |
| 25/05/2020 | -0,71% | -1,01 | 140,98 | 142,00 | 140,62 | 142,00 | 471K | 123 |
| 22/05/2020 | -0,01% | -0,01 | 141,99 | 142,00 | 141,80 | 142,00 | 92K | 34 |
| 21/05/2020 | 0,00% | 0,00 | 142,00 | 141,99 | 141,92 | 142,00 | 63K | 33 |
| 20/05/2020 | 0,17% | 0,24 | 142,00 | 142,68 | 141,91 | 142,68 | 80K | 42 |
| 19/05/2020 | 0,04% | 0,06 | 141,76 | 141,50 | 141,00 | 142,67 | 137K | 49 |
| 18/05/2020 | 0,35% | 0,50 | 141,70 | 141,00 | 140,72 | 142,00 | 96K | 65 |
| 15/05/2020 | -0,91% | -1,30 | 141,20 | 142,20 | 141,00 | 142,70 | 102K | 81 |
| 14/05/2020 | 1,79% | 2,50 | 142,50 | 140,18 | 139,99 | 142,70 | 136K | 51 |
| 13/05/2020 | 0,14% | 0,20 | 140,00 | 143,00 | 139,90 | 143,00 | 228K | 117 |
| 12/05/2020 | -0,50% | -0,70 | 139,80 | 140,51 | 139,80 | 142,01 | 428K | 99 |
| 11/05/2020 | 0,97% | 1,35 | 140,50 | 139,15 | 138,85 | 140,51 | 156K | 72 |
| 08/05/2020 | 0,93% | 1,28 | 139,15 | 137,90 | 137,70 | 139,50 | 81K | 42 |
| 07/05/2020 | 0,12% | 0,17 | 137,87 | 137,90 | 137,49 | 138,15 | 119K | 49 |
| 06/05/2020 | 0,36% | 0,50 | 137,70 | 137,98 | 137,20 | 138,00 | 155K | 54 |
| 05/05/2020 | 0,88% | 1,20 | 137,20 | 136,03 | 136,03 | 139,49 | 395K | 82 |
| 04/05/2020 | -1,81% | -2,50 | 136,00 | 136,21 | 136,00 | 138,00 | 186K | 88 |
| 30/04/2020 | 1,14% | 1,56 | 138,50 | 136,94 | 136,59 | 139,49 | 151K | 68 |
| 29/04/2020 | 0,69% | 0,94 | 136,94 | 134,52 | 134,52 | 136,96 | 226K | 59 |
| 28/04/2020 | 0,97% | 1,30 | 136,00 | 135,05 | 135,05 | 136,00 | 109K | 58 |
| 27/04/2020 | -1,81% | -2,48 | 134,70 | 134,64 | 133,95 | 135,50 | 364K | 108 |
| 24/04/2020 | -0,09% | -0,13 | 137,18 | 137,31 | 134,30 | 138,10 | 351K | 94 |
| 23/04/2020 | -0,41% | -0,56 | 137,31 | 137,87 | 137,01 | 137,87 | 48K | 52 |
| 22/04/2020 | 1,75% | 2,37 | 137,87 | 137,99 | 136,00 | 137,99 | 56K | 33 |
| 20/04/2020 | 0,37% | 0,50 | 135,50 | 135,50 | 135,00 | 139,40 | 172K | 72 |
| 17/04/2020 | 0,82% | 1,10 | 135,00 | 134,12 | 130,90 | 136,30 | 327K | 69 |
| 16/04/2020 | -1,00% | -1,35 | 133,90 | 136,60 | 133,82 | 136,60 | 450K | 71 |
| 15/04/2020 | 2,31% | 3,05 | 135,25 | 132,22 | 132,22 | 135,40 | 161K | 70 |
| 14/04/2020 | 1,38% | 1,80 | 132,20 | 130,56 | 130,50 | 132,20 | 79K | 57 |
| 13/04/2020 | 0,67% | 0,87 | 130,40 | 129,54 | 128,10 | 130,60 | 158K | 60 |
| 09/04/2020 | 1,99% | 2,53 | 129,53 | 127,00 | 127,00 | 130,50 | 199K | 60 |
| 08/04/2020 | 0,40% | 0,51 | 127,00 | 126,97 | 124,80 | 127,35 | 321K | 77 |
| 07/04/2020 | 2,45% | 3,02 | 126,49 | 123,50 | 121,17 | 127,23 | 437K | 66 |
| 06/04/2020 | 0,18% | 0,22 | 123,47 | 120,00 | 120,00 | 123,50 | 51K | 55 |
| 03/04/2020 | 0,20% | 0,25 | 123,25 | 126,99 | 119,80 | 126,99 | 113K | 94 |
| 02/04/2020 | 0,41% | 0,50 | 123,00 | 122,50 | 120,00 | 128,12 | 65K | 53 |
| 01/04/2020 | -1,61% | -2,00 | 122,50 | 124,50 | 120,08 | 126,00 | 78K | 67 |
| 31/03/2020 | -0,50% | -0,62 | 124,50 | 125,12 | 123,00 | 127,22 | 123K | 59 |
| 30/03/2020 | 1,39% | 1,72 | 125,12 | 123,40 | 119,02 | 128,35 | 89K | 70 |
| 27/03/2020 | 2,88% | 3,45 | 123,40 | 121,00 | 121,00 | 124,90 | 85K | 58 |
| 26/03/2020 | -0,46% | -0,55 | 119,95 | 120,50 | 112,04 | 125,03 | 110K | 131 |
| 25/03/2020 | 8,07% | 9,00 | 120,50 | 111,51 | 111,50 | 124,70 | 153K | 67 |
| 24/03/2020 | 4,21% | 4,50 | 111,50 | 107,01 | 107,00 | 116,30 | 203K | 107 |
| 23/03/2020 | -6,96% | -8,00 | 107,00 | 110,91 | 105,50 | 112,91 | 152K | 100 |
| 20/03/2020 | 4,55% | 5,00 | 115,00 | 120,00 | 114,65 | 124,50 | 142K | 62 |
| 19/03/2020 | -0,91% | -1,01 | 110,00 | 110,00 | 91,05 | 111,90 | 347K | 149 |
| 18/03/2020 | -10,84% | -13,50 | 111,01 | 124,50 | 111,00 | 124,50 | 414K | 247 |
| 17/03/2020 | -0,39% | -0,49 | 124,51 | 125,00 | 123,99 | 131,00 | 150K | 83 |
| 16/03/2020 | -4,21% | -5,49 | 125,00 | 127,87 | 120,00 | 127,87 | 370K | 146 |
| 13/03/2020 | 3,56% | 4,49 | 130,49 | 126,01 | 125,00 | 133,00 | 248K | 115 |
| 12/03/2020 | -6,67% | -9,01 | 126,00 | 118,01 | 118,00 | 131,80 | 698K | 161 |
| 11/03/2020 | -3,50% | -4,89 | 135,01 | 140,98 | 135,00 | 141,85 | 278K | 106 |
| 10/03/2020 | 0,29% | 0,40 | 139,90 | 139,50 | 138,24 | 141,51 | 136K | 105 |
| 09/03/2020 | -4,38% | -6,39 | 139,50 | 148,99 | 139,05 | 148,99 | 362K | 147 |
| 06/03/2020 | -0,12% | -0,17 | 145,89 | 146,00 | 142,25 | 146,50 | 302K | 114 |
| 05/03/2020 | 0,01% | 0,01 | 146,06 | 146,06 | 145,02 | 146,70 | 181K | 72 |
| 04/03/2020 | -1,25% | -1,85 | 146,05 | 147,90 | 145,72 | 147,90 | 101K | 64 |
| 03/03/2020 | 0,15% | 0,22 | 147,90 | 147,68 | 147,63 | 148,00 | 77K | 49 |
| 02/03/2020 | -0,08% | -0,12 | 147,68 | 147,75 | 147,15 | 149,99 | 258K | 68 |
| 28/02/2020 | -0,14% | -0,20 | 147,80 | 148,00 | 146,99 | 148,50 | 172K | 83 |
| 27/02/2020 | 0,62% | 0,91 | 148,00 | 147,50 | 146,99 | 150,49 | 354K | 150 |
| 26/02/2020 | -1,55% | -2,32 | 147,09 | 147,50 | 146,89 | 147,51 | 300K | 63 |
| 21/02/2020 | -0,17% | -0,26 | 149,41 | 149,65 | 149,16 | 149,89 | 113K | 68 |
| 20/02/2020 | 0,35% | 0,52 | 149,67 | 149,15 | 149,15 | 149,98 | 210K | 74 |
| 19/02/2020 | -0,50% | -0,75 | 149,15 | 149,90 | 148,50 | 150,03 | 566K | 179 |
| 18/02/2020 | 0,28% | 0,42 | 149,90 | 149,80 | 149,01 | 149,95 | 323K | 90 |
| 17/02/2020 | -0,21% | -0,31 | 149,48 | 149,79 | 149,15 | 149,82 | 292K | 71 |
| 14/02/2020 | 1,62% | 2,39 | 149,79 | 147,40 | 147,01 | 149,79 | 253K | 50 |
| 13/02/2020 | 0,58% | 0,85 | 147,40 | 147,98 | 146,72 | 148,00 | 413K | 100 |
| 12/02/2020 | -1,31% | -1,95 | 146,55 | 148,66 | 145,57 | 149,85 | 365K | 115 |
| 11/02/2020 | -0,40% | -0,59 | 148,50 | 148,50 | 148,10 | 149,25 | 179K | 96 |
| 10/02/2020 | 0,42% | 0,62 | 149,09 | 145,50 | 145,00 | 149,90 | 815K | 162 |
| 07/02/2020 | -0,34% | -0,50 | 148,47 | 148,96 | 145,01 | 149,10 | 312K | 94 |
| 06/02/2020 | -0,09% | -0,13 | 148,97 | 149,09 | 148,56 | 149,09 | 84K | 68 |
| 05/02/2020 | 0,01% | 0,02 | 149,10 | 149,00 | 148,49 | 149,10 | 477K | 82 |
| 04/02/2020 | 1,07% | 1,58 | 149,08 | 147,51 | 147,50 | 149,95 | 233K | 133 |
| 03/02/2020 | -1,01% | -1,51 | 147,50 | 148,00 | 146,06 | 148,92 | 218K | 99 |
| 31/01/2020 | 0,01% | 0,01 | 149,01 | 149,99 | 148,25 | 150,69 | 100K | 87 |
| 30/01/2020 | -2,09% | -3,18 | 149,00 | 153,69 | 148,26 | 153,69 | 197K | 98 |
| 29/01/2020 | -0,56% | -0,85 | 152,18 | 150,02 | 150,02 | 154,42 | 224K | 75 |
| 28/01/2020 | -0,25% | -0,38 | 153,03 | 153,40 | 153,02 | 153,40 | 115K | 40 |
| 27/01/2020 | -0,06% | -0,09 | 153,41 | 153,52 | 152,80 | 154,55 | 133K | 96 |
| 24/01/2020 | -0,25% | -0,39 | 153,50 | 153,88 | 152,56 | 154,79 | 115K | 72 |
| 23/01/2020 | -0,07% | -0,11 | 153,89 | 154,00 | 152,50 | 155,00 | 172K | 83 |
| 22/01/2020 | -0,32% | -0,50 | 154,00 | 154,49 | 153,00 | 154,49 | 140K | 61 |
| 21/01/2020 | -0,25% | -0,39 | 154,50 | 153,00 | 153,00 | 154,69 | 141K | 84 |
| 20/01/2020 | 2,57% | 3,88 | 154,89 | 150,99 | 150,00 | 156,02 | 372K | 119 |
| 17/01/2020 | 1,70% | 2,53 | 151,01 | 148,49 | 148,25 | 151,01 | 426K | 88 |
| 16/01/2020 | 1,59% | 2,33 | 148,48 | 147,84 | 146,15 | 148,50 | 284K | 97 |
| 15/01/2020 | 1,46% | 2,10 | 146,15 | 144,00 | 144,00 | 147,00 | 333K | 146 |
| 14/01/2020 | -1,39% | -2,03 | 144,05 | 146,04 | 142,82 | 146,04 | 1M | 237 |
| 13/01/2020 | 0,06% | 0,09 | 146,08 | 145,99 | 145,52 | 146,50 | 183K | 69 |
| 10/01/2020 | 0,70% | 1,02 | 145,99 | 144,97 | 144,97 | 146,00 | 160K | 78 |
| 09/01/2020 | -0,14% | -0,21 | 144,97 | 145,18 | 143,20 | 145,50 | 346K | 123 |
| 08/01/2020 | 0,12% | 0,18 | 145,18 | 145,00 | 142,00 | 145,48 | 498K | 133 |
| 07/01/2020 | -0,07% | -0,10 | 145,00 | 143,26 | 143,26 | 145,10 | 460K | 144 |
| 06/01/2020 | 0,08% | 0,12 | 145,10 | 144,96 | 143,00 | 145,10 | 834K | 224 |
| 03/01/2020 | 2,11% | 2,99 | 144,98 | 141,99 | 141,20 | 144,99 | 153K | 92 |
| 02/01/2020 | 1,41% | 1,97 | 141,99 | 142,00 | 141,99 | 142,92 | 439K | 145 |
| 30/12/2019 | -0,77% | -1,08 | 140,02 | 141,98 | 139,95 | 144,00 | 583K | 156 |
| 27/12/2019 | 0,15% | 0,21 | 141,10 | 140,02 | 140,02 | 141,50 | 239K | 77 |
| 26/12/2019 | 2,91% | 3,99 | 140,89 | 137,00 | 137,00 | 141,00 | 305K | 154 |
| 23/12/2019 | -0,04% | -0,06 | 136,90 | 136,97 | 136,85 | 137,89 | 1M | 239 |
| 20/12/2019 | 0,01% | 0,01 | 136,96 | 136,97 | 136,95 | 137,00 | 422K | 91 |
| 19/12/2019 | -0,04% | -0,05 | 136,95 | 136,90 | 136,60 | 136,96 | 138K | 67 |
| 18/12/2019 | 0,00% | 0,00 | 137,00 | 137,00 | 136,45 | 137,00 | 294K | 106 |
| 17/12/2019 | 0,00% | 0,00 | 137,00 | 137,00 | 136,50 | 137,00 | 238K | 84 |
| 16/12/2019 | 0,07% | 0,10 | 137,00 | 136,90 | 136,90 | 137,88 | 480K | 102 |
| 13/12/2019 | - | - | 136,90 | 137,00 | 136,76 | 137,00 | 191K | 89 |
Date,Open,High,Low,Close,Volume
01-Jul-20,155.00,155.15,152.05,154.14,152632
30-Jun-20,154.00,155.30,153.98,155.30,78715
29-Jun-20,153.40,153.99,153.00,153.98,139966
26-Jun-20,152.75,153.45,152.31,153.15,166907
25-Jun-20,151.50,152.75,151.30,152.75,64389
24-Jun-20,151.31,152.24,151.31,151.50,112971
23-Jun-20,152.00,152.52,151.00,151.30,116833
22-Jun-20,150.95,151.84,150.79,151.84,238165
19-Jun-20,150.12,151.07,150.12,150.80,152798
18-Jun-20,150.12,150.12,149.70,150.10,297921
17-Jun-20,151.07,151.07,150.48,151.00,110723
16-Jun-20,148.49,150.69,148.49,150.15,87735
15-Jun-20,149.12,149.99,145.01,148.49,267402
12-Jun-20,151.18,151.18,150.07,151.07,123467
10-Jun-20,151.62,151.80,150.80,151.20,73132
09-Jun-20,151.50,153.00,151.10,151.74,281390
08-Jun-20,152.00,152.00,150.98,151.21,217432
05-Jun-20,152.59,152.59,150.57,151.00,219258
04-Jun-20,153.25,154.00,149.99,150.99,310478
03-Jun-20,149.00,154.37,149.00,153.25,295161
02-Jun-20,146.00,149.80,146.00,148.46,188215
01-Jun-20,145.04,145.04,143.00,144.80,399379
29-May-20,146.00,146.00,145.03,146.00,89823
28-May-20,141.45,146.00,141.45,145.90,211880
27-May-20,141.04,142.00,141.00,141.45,275498
26-May-20,141.00,142.00,141.00,141.05,195826
25-May-20,142.00,142.00,140.62,140.98,470935
22-May-20,142.00,142.00,141.80,141.99,92290
21-May-20,141.99,142.00,141.92,142.00,63184
20-May-20,142.68,142.68,141.91,142.00,79879
19-May-20,141.50,142.67,141.00,141.76,137318
18-May-20,141.00,142.00,140.72,141.70,96164
15-May-20,142.20,142.70,141.00,141.20,101533
14-May-20,140.18,142.70,139.99,142.50,136357
13-May-20,143.00,143.00,139.90,140.00,227846
12-May-20,140.51,142.01,139.80,139.80,428183
11-May-20,139.15,140.51,138.85,140.50,156349
08-May-20,137.90,139.50,137.70,139.15,80561
07-May-20,137.90,138.15,137.49,137.87,118522
06-May-20,137.98,138.00,137.20,137.70,155214
05-May-20,136.03,139.49,136.03,137.20,394517
04-May-20,136.21,138.00,136.00,136.00,186054
30-Apr-20,136.94,139.49,136.59,138.50,151461
29-Apr-20,134.52,136.96,134.52,136.94,226480
28-Apr-20,135.05,136.00,135.05,136.00,109074
27-Apr-20,134.64,135.50,133.95,134.70,364449
24-Apr-20,137.31,138.10,134.30,137.18,351332
23-Apr-20,137.87,137.87,137.01,137.31,48218
22-Apr-20,137.99,137.99,136.00,137.87,55633
20-Apr-20,135.50,139.40,135.00,135.50,171622
17-Apr-20,134.12,136.30,130.90,135.00,326619
16-Apr-20,136.60,136.60,133.82,133.90,450037
15-Apr-20,132.22,135.40,132.22,135.25,161469
14-Apr-20,130.56,132.20,130.50,132.20,78638
13-Apr-20,129.54,130.60,128.10,130.40,157992
09-Apr-20,127.00,130.50,127.00,129.53,199084
08-Apr-20,126.97,127.35,124.80,127.00,321465
07-Apr-20,123.50,127.23,121.17,126.49,436965
06-Apr-20,120.00,123.50,120.00,123.47,50755
03-Apr-20,126.99,126.99,119.80,123.25,112707
02-Apr-20,122.50,128.12,120.00,123.00,64623
01-Apr-20,124.50,126.00,120.08,122.50,77999
31-Mar-20,125.12,127.22,123.00,124.50,122977
30-Mar-20,123.40,128.35,119.02,125.12,89284
27-Mar-20,121.00,124.90,121.00,123.40,84972
26-Mar-20,120.50,125.03,112.04,119.95,110293
25-Mar-20,111.51,124.70,111.50,120.50,152753
24-Mar-20,107.01,116.30,107.00,111.50,202510
23-Mar-20,110.91,112.91,105.50,107.00,151790
20-Mar-20,120.00,124.50,114.65,115.00,141719
19-Mar-20,110.00,111.90,91.05,110.00,347263
18-Mar-20,124.50,124.50,111.00,111.01,414385
17-Mar-20,125.00,131.00,123.99,124.51,150016
16-Mar-20,127.87,127.87,120.00,125.00,370428
13-Mar-20,126.01,133.00,125.00,130.49,247599
12-Mar-20,118.01,131.80,118.00,126.00,698393
11-Mar-20,140.98,141.85,135.00,135.01,277684
10-Mar-20,139.50,141.51,138.24,139.90,136128
09-Mar-20,148.99,148.99,139.05,139.50,362106
06-Mar-20,146.00,146.50,142.25,145.89,301979
05-Mar-20,146.06,146.70,145.02,146.06,181326
04-Mar-20,147.90,147.90,145.72,146.05,101496
03-Mar-20,147.68,148.00,147.63,147.90,76565
02-Mar-20,147.75,149.99,147.15,147.68,258091
28-Feb-20,148.00,148.50,146.99,147.80,171542
27-Feb-20,147.50,150.49,146.99,148.00,354443
26-Feb-20,147.50,147.51,146.89,147.09,300494
21-Feb-20,149.65,149.89,149.16,149.41,112728
20-Feb-20,149.15,149.98,149.15,149.67,210308
19-Feb-20,149.90,150.03,148.50,149.15,566142
18-Feb-20,149.80,149.95,149.01,149.90,323286
17-Feb-20,149.79,149.82,149.15,149.48,292345
14-Feb-20,147.40,149.79,147.01,149.79,252847
13-Feb-20,147.98,148.00,146.72,147.40,413164
12-Feb-20,148.66,149.85,145.57,146.55,364656
11-Feb-20,148.50,149.25,148.10,148.50,179100
10-Feb-20,145.50,149.90,145.00,149.09,814958
07-Feb-20,148.96,149.10,145.01,148.47,311587
06-Feb-20,149.09,149.09,148.56,148.97,83973
05-Feb-20,149.00,149.10,148.49,149.10,477407
04-Feb-20,147.51,149.95,147.50,149.08,233312
03-Feb-20,148.00,148.92,146.06,147.50,217930
31-Jan-20,149.99,150.69,148.25,149.01,99758
30-Jan-20,153.69,153.69,148.26,149.00,197066
29-Jan-20,150.02,154.42,150.02,152.18,224468
28-Jan-20,153.40,153.40,153.02,153.03,115037
27-Jan-20,153.52,154.55,152.80,153.41,133452
24-Jan-20,153.88,154.79,152.56,153.50,114554
23-Jan-20,154.00,155.00,152.50,153.89,172181
22-Jan-20,154.49,154.49,153.00,154.00,140384
21-Jan-20,153.00,154.69,153.00,154.50,141294
20-Jan-20,150.99,156.02,150.00,154.89,372395
17-Jan-20,148.49,151.01,148.25,151.01,425744
16-Jan-20,147.84,148.50,146.15,148.48,284457
15-Jan-20,144.00,147.00,144.00,146.15,333312
14-Jan-20,146.04,146.04,142.82,144.05,1341980
13-Jan-20,145.99,146.50,145.52,146.08,182988
10-Jan-20,144.97,146.00,144.97,145.99,160176
09-Jan-20,145.18,145.50,143.20,144.97,345731
08-Jan-20,145.00,145.48,142.00,145.18,497680
07-Jan-20,143.26,145.10,143.26,145.00,460147
06-Jan-20,144.96,145.10,143.00,145.10,834391
03-Jan-20,141.99,144.99,141.20,144.98,153210
02-Jan-20,142.00,142.92,141.99,141.99,438804
30-Dec-19,141.98,144.00,139.95,140.02,583188
27-Dec-19,140.02,141.50,140.02,141.10,239373
26-Dec-19,137.00,141.00,137.00,140.89,305265
23-Dec-19,136.97,137.89,136.85,136.90,1330599
20-Dec-19,136.97,137.00,136.95,136.96,421655
19-Dec-19,136.90,136.96,136.60,136.95,137707
18-Dec-19,137.00,137.00,136.45,137.00,293930
17-Dec-19,137.00,137.00,136.50,137.00,237991
16-Dec-19,136.90,137.88,136.90,137.00,479576
13-Dec-19,137.00,137.00,136.76,136.90,191424
*exoneração de responsabilidade