Cotação atual, histórico e gráfico do papel: BBSD11
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 |
15/01/2021 | -2,00% | -1,94 | 95,26 | 97,85 | 94,92 | 97,85 | 22K | 16 |
14/01/2021 | 1,67% | 1,60 | 97,20 | 96,10 | 95,85 | 97,55 | 49K | 19 |
13/01/2021 | -0,35% | -0,34 | 95,60 | 96,20 | 95,10 | 96,21 | 242K | 13 |
12/01/2021 | 1,77% | 1,67 | 95,94 | 95,08 | 94,94 | 96,11 | 979K | 22 |
11/01/2021 | -2,11% | -2,03 | 94,27 | 96,30 | 94,27 | 96,30 | 146K | 25 |
08/01/2021 | 2,53% | 2,38 | 96,30 | 94,00 | 94,00 | 96,50 | 46K | 32 |
07/01/2021 | 1,65% | 1,52 | 93,92 | 92,41 | 92,40 | 93,92 | 591K | 27 |
06/01/2021 | 0,30% | 0,28 | 92,40 | 92,99 | 91,73 | 93,48 | 519K | 30 |
05/01/2021 | -0,36% | -0,33 | 92,12 | 93,00 | 91,30 | 93,00 | 306K | 20 |
04/01/2021 | -1,85% | -1,74 | 92,45 | 94,50 | 92,10 | 94,50 | 917K | 45 |
30/12/2020 | 0,04% | 0,04 | 94,19 | 96,80 | 92,70 | 96,80 | 448K | 25 |
|
29/12/2020 | 0,27% | 0,25 | 94,15 | 93,90 | 93,00 | 94,30 | 105K | 18 |
28/12/2020 | 1,37% | 1,27 | 93,90 | 92,63 | 92,63 | 94,25 | 771K | 37 |
23/12/2020 | 0,94% | 0,86 | 92,63 | 92,46 | 92,40 | 92,85 | 768K | 11 |
22/12/2020 | 0,08% | 0,07 | 91,77 | 91,70 | 91,58 | 93,01 | 462K | 28 |
21/12/2020 | -1,41% | -1,31 | 91,70 | 93,00 | 89,91 | 93,00 | 831K | 31 |
18/12/2020 | -0,04% | -0,04 | 93,01 | 93,75 | 93,01 | 93,75 | 189K | 8 |
17/12/2020 | -0,31% | -0,29 | 93,05 | 94,00 | 93,05 | 94,26 | 32K | 23 |
16/12/2020 | 0,58% | 0,54 | 93,34 | 92,80 | 91,53 | 93,47 | 779K | 60 |
15/12/2020 | 0,69% | 0,64 | 92,80 | 92,99 | 92,76 | 93,07 | 498K | 25 |
14/12/2020 | 0,72% | 0,66 | 92,16 | 93,00 | 92,15 | 93,00 | 567K | 19 |
11/12/2020 | 0,70% | 0,64 | 91,50 | 90,92 | 90,22 | 91,60 | 126K | 17 |
10/12/2020 | 1,78% | 1,59 | 90,86 | 91,00 | 88,88 | 91,00 | 29K | 11 |
09/12/2020 | -0,48% | -0,43 | 89,27 | 89,70 | 87,00 | 90,50 | 219K | 14 |
08/12/2020 | -0,20% | -0,18 | 89,70 | 89,88 | 89,50 | 90,63 | 105K | 13 |
07/12/2020 | 0,16% | 0,14 | 89,88 | 89,74 | 89,73 | 91,19 | 240K | 29 |
04/12/2020 | -0,61% | -0,55 | 89,74 | 90,30 | 89,42 | 90,30 | 755K | 22 |
03/12/2020 | 1,39% | 1,24 | 90,29 | 89,05 | 89,00 | 90,70 | 55K | 14 |
02/12/2020 | -0,09% | -0,08 | 89,05 | 89,13 | 88,85 | 89,99 | 65K | 20 |
01/12/2020 | 2,28% | 1,99 | 89,13 | 88,00 | 88,00 | 89,38 | 117K | 15 |
30/11/2020 | -0,98% | -0,86 | 87,14 | 88,25 | 87,02 | 88,25 | 666K | 21 |
27/11/2020 | 0,74% | 0,65 | 88,00 | 88,00 | 88,00 | 88,73 | 980K | 18 |
26/11/2020 | -0,02% | -0,02 | 87,35 | 87,37 | 86,75 | 87,37 | 707K | 15 |
25/11/2020 | 0,37% | 0,32 | 87,37 | 87,05 | 86,82 | 87,66 | 3M | 103 |
24/11/2020 | 1,97% | 1,68 | 87,05 | 86,07 | 86,07 | 87,33 | 9K | 8 |
23/11/2020 | 0,22% | 0,19 | 85,37 | 85,18 | 85,02 | 85,54 | 15K | 12 |
20/11/2020 | 0,00% | 0,00 | 85,18 | 85,34 | 85,18 | 85,53 | 5K | 6 |
19/11/2020 | -0,91% | -0,78 | 85,18 | 85,96 | 85,09 | 85,96 | 382K | 23 |
18/11/2020 | -0,46% | -0,40 | 85,96 | 86,36 | 85,80 | 86,36 | 400K | 14 |
17/11/2020 | 0,59% | 0,51 | 86,36 | 85,98 | 85,11 | 86,45 | 431K | 17 |
16/11/2020 | 2,56% | 2,14 | 85,85 | 84,00 | 84,00 | 85,85 | 25K | 16 |
13/11/2020 | 2,62% | 2,14 | 83,71 | 82,73 | 82,72 | 83,71 | 2M | 20 |
12/11/2020 | -2,90% | -2,44 | 81,57 | 83,04 | 81,57 | 83,04 | 1M | 15 |
11/11/2020 | -1,29% | -1,10 | 84,01 | 85,10 | 83,88 | 85,10 | 1M | 20 |
10/11/2020 | 1,06% | 0,89 | 85,11 | 84,18 | 83,98 | 85,40 | 94K | 11 |
09/11/2020 | 2,63% | 2,16 | 84,22 | 82,50 | 82,00 | 85,99 | 60K | 23 |
06/11/2020 | 0,92% | 0,75 | 82,06 | 81,09 | 81,09 | 82,22 | 19K | 11 |
05/11/2020 | 2,72% | 2,15 | 81,31 | 80,66 | 80,66 | 81,31 | 54K | 14 |
04/11/2020 | 2,38% | 1,84 | 79,16 | 79,06 | 79,02 | 79,16 | 1M | 10 |
03/11/2020 | 1,60% | 1,22 | 77,32 | 76,10 | 76,10 | 78,07 | 549K | 18 |
30/10/2020 | -2,64% | -2,06 | 76,10 | 78,16 | 76,10 | 78,16 | 22K | 13 |
29/10/2020 | -0,10% | -0,08 | 78,16 | 77,40 | 77,31 | 78,20 | 257K | 9 |
28/10/2020 | -3,46% | -2,80 | 78,24 | 81,04 | 77,51 | 81,04 | 2M | 23 |
27/10/2020 | -1,36% | -1,12 | 81,04 | 82,16 | 81,04 | 82,54 | 247K | 10 |
26/10/2020 | -0,12% | -0,10 | 82,16 | 83,60 | 81,54 | 83,60 | 36K | 19 |
23/10/2020 | -0,95% | -0,79 | 82,26 | 84,49 | 82,23 | 84,49 | 21K | 12 |
22/10/2020 | 0,95% | 0,78 | 83,05 | 80,50 | 80,50 | 83,05 | 298K | 24 |
21/10/2020 | 0,72% | 0,59 | 82,27 | 82,00 | 82,00 | 82,51 | 373K | 16 |
20/10/2020 | 2,28% | 1,82 | 81,68 | 81,34 | 81,15 | 81,77 | 17K | 11 |
19/10/2020 | -0,27% | -0,22 | 79,86 | 80,77 | 79,81 | 80,90 | 176K | 18 |
16/10/2020 | -0,88% | -0,71 | 80,08 | 80,79 | 79,93 | 80,79 | 419K | 12 |
15/10/2020 | 0,42% | 0,34 | 80,79 | 80,45 | 79,80 | 80,90 | 812K | 20 |
14/10/2020 | 1,04% | 0,83 | 80,45 | 81,80 | 80,20 | 81,80 | 581K | 24 |
13/10/2020 | -0,21% | -0,17 | 79,62 | 81,00 | 79,35 | 81,99 | 17K | 26 |
09/10/2020 | 1,12% | 0,88 | 79,79 | 80,00 | 79,23 | 81,99 | 162K | 11 |
08/10/2020 | 2,48% | 1,91 | 78,91 | 77,00 | 77,00 | 79,00 | 194K | 17 |
07/10/2020 | -0,52% | -0,40 | 77,00 | 77,40 | 77,00 | 77,64 | 13K | 13 |
06/10/2020 | 0,32% | 0,25 | 77,40 | 78,00 | 77,00 | 78,38 | 275K | 19 |
05/10/2020 | 0,99% | 0,76 | 77,15 | 74,01 | 74,01 | 77,25 | 746K | 14 |
02/10/2020 | -0,95% | -0,73 | 76,39 | 77,00 | 76,10 | 77,48 | 17K | 14 |
01/10/2020 | 1,15% | 0,88 | 77,12 | 76,37 | 75,67 | 77,12 | 506K | 9 |
30/09/2020 | 1,15% | 0,87 | 76,24 | 75,90 | 75,63 | 76,24 | 616K | 18 |
29/09/2020 | -1,15% | -0,88 | 75,37 | 79,00 | 73,70 | 79,00 | 465K | 15 |
28/09/2020 | -1,75% | -1,36 | 76,25 | 78,86 | 76,00 | 78,86 | 618K | 15 |
25/09/2020 | -0,81% | -0,63 | 77,61 | 76,50 | 76,50 | 78,95 | 669K | 16 |
24/09/2020 | 1,69% | 1,30 | 78,24 | 79,00 | 78,24 | 79,00 | 10K | 4 |
23/09/2020 | -1,54% | -1,20 | 76,94 | 77,38 | 76,94 | 77,43 | 625K | 8 |
22/09/2020 | 0,92% | 0,71 | 78,14 | 77,70 | 77,70 | 78,16 | 630K | 9 |
21/09/2020 | -1,36% | -1,07 | 77,43 | 78,10 | 76,00 | 78,10 | 99K | 10 |
18/09/2020 | -1,58% | -1,26 | 78,50 | 79,40 | 78,46 | 79,40 | 1M | 13 |
17/09/2020 | -1,15% | -0,93 | 79,76 | 80,07 | 79,76 | 80,07 | 21K | 6 |
16/09/2020 | 0,01% | 0,01 | 80,69 | 80,69 | 80,69 | 80,69 | 7K | 1 |
15/09/2020 | -0,23% | -0,19 | 80,68 | 81,03 | 80,60 | 81,03 | 424K | 9 |
14/09/2020 | 1,92% | 1,52 | 80,87 | 79,85 | 79,85 | 80,87 | 1M | 14 |
11/09/2020 | -1,65% | -1,33 | 79,35 | 80,04 | 79,08 | 80,04 | 568K | 9 |
10/09/2020 | -2,18% | -1,80 | 80,68 | 82,41 | 80,68 | 82,41 | 654K | 5 |
09/09/2020 | 0,95% | 0,78 | 82,48 | 81,70 | 81,70 | 82,48 | 15K | 7 |
08/09/2020 | -0,40% | -0,33 | 81,70 | 81,49 | 81,30 | 81,70 | 10K | 4 |
04/09/2020 | 0,87% | 0,71 | 82,03 | 82,00 | 81,00 | 82,03 | 332K | 6 |
03/09/2020 | -0,65% | -0,53 | 81,32 | 81,85 | 81,05 | 83,01 | 195K | 11 |
02/09/2020 | 0,52% | 0,42 | 81,85 | 81,62 | 81,24 | 81,85 | 5K | 6 |
01/09/2020 | 1,79% | 1,43 | 81,43 | 81,19 | 81,18 | 81,50 | 122K | 9 |
31/08/2020 | -2,08% | -1,70 | 80,00 | 82,00 | 80,00 | 82,00 | 177K | 9 |
28/08/2020 | 1,97% | 1,58 | 81,70 | 80,98 | 80,98 | 81,77 | 574K | 7 |
27/08/2020 | -0,46% | -0,37 | 80,12 | 80,49 | 80,12 | 80,49 | 5K | 2 |
26/08/2020 | -1,31% | -1,07 | 80,49 | 82,02 | 80,15 | 82,02 | 353K | 8 |
25/08/2020 | -0,12% | -0,10 | 81,56 | 81,60 | 81,56 | 81,63 | 172K | 3 |
24/08/2020 | 0,57% | 0,46 | 81,66 | 82,00 | 81,66 | 82,00 | 497K | 4 |
21/08/2020 | 0,02% | 0,02 | 81,20 | 83,11 | 80,86 | 83,11 | 179K | 7 |
20/08/2020 | 1,10% | 0,88 | 81,18 | 79,23 | 79,23 | 81,18 | 524K | 9 |
19/08/2020 | -1,06% | -0,86 | 80,30 | 80,84 | 80,30 | 80,84 | 171K | 3 |
18/08/2020 | 2,73% | 2,16 | 81,16 | 75,00 | 75,00 | 81,17 | 2M | 25 |
17/08/2020 | -2,11% | -1,70 | 79,00 | 80,85 | 78,88 | 80,85 | 59K | 12 |
14/08/2020 | -0,51% | -0,41 | 80,70 | 81,05 | 80,70 | 81,48 | 1M | 14 |
13/08/2020 | -0,82% | -0,67 | 81,11 | 82,31 | 80,70 | 82,55 | 480K | 25 |
12/08/2020 | -0,97% | -0,80 | 81,78 | 82,95 | 81,59 | 82,95 | 996K | 15 |
11/08/2020 | -1,09% | -0,91 | 82,58 | 83,66 | 82,58 | 83,74 | 339K | 5 |
10/08/2020 | 0,13% | 0,11 | 83,49 | 83,00 | 82,90 | 83,49 | 310K | 17 |
07/08/2020 | -0,71% | -0,60 | 83,38 | 83,98 | 82,89 | 83,98 | 1M | 25 |
06/08/2020 | 1,55% | 1,28 | 83,98 | 84,00 | 83,87 | 84,22 | 2M | 14 |
05/08/2020 | 0,49% | 0,40 | 82,70 | 87,00 | 82,50 | 87,00 | 718K | 21 |
04/08/2020 | -1,50% | -1,25 | 82,30 | 83,07 | 81,52 | 83,55 | 1M | 15 |
03/08/2020 | -0,96% | -0,81 | 83,55 | 84,01 | 83,50 | 84,01 | 1M | 11 |
31/07/2020 | -0,58% | -0,49 | 84,36 | 83,95 | 83,95 | 84,36 | 351K | 6 |
30/07/2020 | 0,89% | 0,75 | 84,85 | 83,01 | 83,01 | 84,85 | 17K | 7 |
29/07/2020 | 0,24% | 0,20 | 84,10 | 81,31 | 81,31 | 84,51 | 519K | 12 |
28/07/2020 | -0,27% | -0,23 | 83,90 | 84,01 | 83,83 | 84,01 | 591K | 6 |
27/07/2020 | 1,63% | 1,35 | 84,13 | 84,00 | 83,86 | 84,18 | 1M | 11 |
24/07/2020 | -0,74% | -0,62 | 82,78 | 82,00 | 81,76 | 82,78 | 281K | 16 |
23/07/2020 | -1,67% | -1,42 | 83,40 | 87,89 | 83,13 | 87,89 | 1M | 17 |
22/07/2020 | -0,27% | -0,23 | 84,82 | 85,00 | 84,16 | 85,08 | 265K | 11 |
21/07/2020 | -0,15% | -0,13 | 85,05 | 85,56 | 84,50 | 85,56 | 31K | 11 |
20/07/2020 | 1,36% | 1,14 | 85,18 | 83,90 | 83,90 | 85,42 | 331K | 15 |
17/07/2020 | 1,90% | 1,57 | 84,04 | 82,71 | 82,71 | 84,04 | 1M | 17 |
16/07/2020 | -1,00% | -0,83 | 82,47 | 82,60 | 82,38 | 82,60 | 842K | 10 |
15/07/2020 | 1,17% | 0,96 | 83,30 | 82,80 | 82,80 | 83,30 | 338K | 5 |
14/07/2020 | 0,91% | 0,74 | 82,34 | 81,16 | 81,16 | 82,34 | 45K | 9 |
13/07/2020 | -1,71% | -1,42 | 81,60 | 83,39 | 81,60 | 83,39 | 433K | 11 |
10/07/2020 | 0,63% | 0,52 | 83,02 | 82,00 | 82,00 | 83,02 | 252K | 5 |
09/07/2020 | -0,66% | -0,55 | 82,50 | 82,70 | 82,24 | 84,00 | 2M | 25 |
08/07/2020 | 2,47% | 2,00 | 83,05 | 82,50 | 82,34 | 83,05 | 3M | 24 |
07/07/2020 | -0,56% | -0,46 | 81,05 | 82,69 | 80,59 | 82,69 | 1M | 18 |
06/07/2020 | 1,39% | 1,12 | 81,51 | 82,10 | 81,51 | 82,20 | 39K | 9 |
03/07/2020 | - | - | 80,39 | 79,70 | 79,58 | 80,39 | 36K | 9 |
Date,Open,High,Low,Close,Volume
15-Jan-21,97.85,97.85,94.92,95.26,21628
14-Jan-21,96.10,97.55,95.85,97.20,48571
13-Jan-21,96.20,96.21,95.10,95.60,242125
12-Jan-21,95.08,96.11,94.94,95.94,979034
11-Jan-21,96.30,96.30,94.27,94.27,145551
08-Jan-21,94.00,96.50,94.00,96.30,45802
07-Jan-21,92.41,93.92,92.40,93.92,590692
06-Jan-21,92.99,93.48,91.73,92.40,518607
05-Jan-21,93.00,93.00,91.30,92.12,305874
04-Jan-21,94.50,94.50,92.10,92.45,916892
30-Dec-20,96.80,96.80,92.70,94.19,448283
29-Dec-20,93.90,94.30,93.00,94.15,104597
28-Dec-20,92.63,94.25,92.63,93.90,770710
23-Dec-20,92.46,92.85,92.40,92.63,768033
22-Dec-20,91.70,93.01,91.58,91.77,462156
21-Dec-20,93.00,93.00,89.91,91.70,830858
18-Dec-20,93.75,93.75,93.01,93.01,189480
17-Dec-20,94.00,94.26,93.05,93.05,31734
16-Dec-20,92.80,93.47,91.53,93.34,779275
15-Dec-20,92.99,93.07,92.76,92.80,498021
14-Dec-20,93.00,93.00,92.15,92.16,566507
11-Dec-20,90.92,91.60,90.22,91.50,125519
10-Dec-20,91.00,91.00,88.88,90.86,28922
09-Dec-20,89.70,90.50,87.00,89.27,218675
08-Dec-20,89.88,90.63,89.50,89.70,104973
07-Dec-20,89.74,91.19,89.73,89.88,239556
04-Dec-20,90.30,90.30,89.42,89.74,755318
03-Dec-20,89.05,90.70,89.00,90.29,54983
02-Dec-20,89.13,89.99,88.85,89.05,65411
01-Dec-20,88.00,89.38,88.00,89.13,117466
30-Nov-20,88.25,88.25,87.02,87.14,665630
27-Nov-20,88.00,88.73,88.00,88.00,979709
26-Nov-20,87.37,87.37,86.75,87.35,707484
25-Nov-20,87.05,87.66,86.82,87.37,2759680
24-Nov-20,86.07,87.33,86.07,87.05,8585
23-Nov-20,85.18,85.54,85.02,85.37,14670
20-Nov-20,85.34,85.53,85.18,85.18,5296
19-Nov-20,85.96,85.96,85.09,85.18,382165
18-Nov-20,86.36,86.36,85.80,85.96,399861
17-Nov-20,85.98,86.45,85.11,86.36,430795
16-Nov-20,84.00,85.85,84.00,85.85,24765
13-Nov-20,82.73,83.71,82.72,83.71,1684607
12-Nov-20,83.04,83.04,81.57,81.57,1147739
11-Nov-20,85.10,85.10,83.88,84.01,1444985
10-Nov-20,84.18,85.40,83.98,85.11,93889
09-Nov-20,82.50,85.99,82.00,84.22,60012
06-Nov-20,81.09,82.22,81.09,82.06,18735
05-Nov-20,80.66,81.31,80.66,81.31,53936
04-Nov-20,79.06,79.16,79.02,79.16,1127542
03-Nov-20,76.10,78.07,76.10,77.32,549226
30-Oct-20,78.16,78.16,76.10,76.10,21882
29-Oct-20,77.40,78.20,77.31,78.16,257082
28-Oct-20,81.04,81.04,77.51,78.24,1652875
27-Oct-20,82.16,82.54,81.04,81.04,247472
26-Oct-20,83.60,83.60,81.54,82.16,35723
23-Oct-20,84.49,84.49,82.23,82.26,20655
22-Oct-20,80.50,83.05,80.50,83.05,297550
21-Oct-20,82.00,82.51,82.00,82.27,373256
20-Oct-20,81.34,81.77,81.15,81.68,16532
19-Oct-20,80.77,80.90,79.81,79.86,175768
16-Oct-20,80.79,80.79,79.93,80.08,418768
15-Oct-20,80.45,80.90,79.80,80.79,811906
14-Oct-20,81.80,81.80,80.20,80.45,580900
13-Oct-20,81.00,81.99,79.35,79.62,16943
09-Oct-20,80.00,81.99,79.23,79.79,162384
08-Oct-20,77.00,79.00,77.00,78.91,194238
07-Oct-20,77.40,77.64,77.00,77.00,13045
06-Oct-20,78.00,78.38,77.00,77.40,275443
05-Oct-20,74.01,77.25,74.01,77.15,746164
02-Oct-20,77.00,77.48,76.10,76.39,17482
01-Oct-20,76.37,77.12,75.67,77.12,505611
30-Sep-20,75.90,76.24,75.63,76.24,616456
29-Sep-20,79.00,79.00,73.70,75.37,465003
28-Sep-20,78.86,78.86,76.00,76.25,618218
25-Sep-20,76.50,78.95,76.50,77.61,669219
24-Sep-20,79.00,79.00,78.24,78.24,10206
23-Sep-20,77.38,77.43,76.94,76.94,624966
22-Sep-20,77.70,78.16,77.70,78.14,630371
21-Sep-20,78.10,78.10,76.00,77.43,99131
18-Sep-20,79.40,79.40,78.46,78.50,1202678
17-Sep-20,80.07,80.07,79.76,79.76,20756
16-Sep-20,80.69,80.69,80.69,80.69,7262
15-Sep-20,81.03,81.03,80.60,80.68,423628
14-Sep-20,79.85,80.87,79.85,80.87,1220143
11-Sep-20,80.04,80.04,79.08,79.35,567538
10-Sep-20,82.41,82.41,80.68,80.68,653761
09-Sep-20,81.70,82.48,81.70,82.48,14766
08-Sep-20,81.49,81.70,81.30,81.70,9780
04-Sep-20,82.00,82.03,81.00,82.03,332200
03-Sep-20,81.85,83.01,81.05,81.32,195249
02-Sep-20,81.62,81.85,81.24,81.85,4890
01-Sep-20,81.19,81.50,81.18,81.43,122066
31-Aug-20,82.00,82.00,80.00,80.00,176559
28-Aug-20,80.98,81.77,80.98,81.70,574404
27-Aug-20,80.49,80.49,80.12,80.12,4825
26-Aug-20,82.02,82.02,80.15,80.49,353128
25-Aug-20,81.60,81.63,81.56,81.56,172096
24-Aug-20,82.00,82.00,81.66,81.66,497360
21-Aug-20,83.11,83.11,80.86,81.20,179429
20-Aug-20,79.23,81.18,79.23,81.18,523827
19-Aug-20,80.84,80.84,80.30,80.30,171355
18-Aug-20,75.00,81.17,75.00,81.16,1994484
17-Aug-20,80.85,80.85,78.88,79.00,59034
14-Aug-20,81.05,81.48,80.70,80.70,1040554
13-Aug-20,82.31,82.55,80.70,81.11,480340
12-Aug-20,82.95,82.95,81.59,81.78,995765
11-Aug-20,83.66,83.74,82.58,82.58,339303
10-Aug-20,83.00,83.49,82.90,83.49,309534
07-Aug-20,83.98,83.98,82.89,83.38,1033435
06-Aug-20,84.00,84.22,83.87,83.98,1520762
05-Aug-20,87.00,87.00,82.50,82.70,717923
04-Aug-20,83.07,83.55,81.52,82.30,1406645
03-Aug-20,84.01,84.01,83.50,83.55,1224628
31-Jul-20,83.95,84.36,83.95,84.36,350772
30-Jul-20,83.01,84.85,83.01,84.85,16847
29-Jul-20,81.31,84.51,81.31,84.10,519408
28-Jul-20,84.01,84.01,83.83,83.90,591287
27-Jul-20,84.00,84.18,83.86,84.13,1029617
24-Jul-20,82.00,82.78,81.76,82.78,281267
23-Jul-20,87.89,87.89,83.13,83.40,1106576
22-Jul-20,85.00,85.08,84.16,84.82,265370
21-Jul-20,85.56,85.56,84.50,85.05,31495
20-Jul-20,83.90,85.42,83.90,85.18,331307
17-Jul-20,82.71,84.04,82.71,84.04,1284675
16-Jul-20,82.60,82.60,82.38,82.47,842079
15-Jul-20,82.80,83.30,82.80,83.30,338168
14-Jul-20,81.16,82.34,81.16,82.34,44943
13-Jul-20,83.39,83.39,81.60,81.60,432816
10-Jul-20,82.00,83.02,82.00,83.02,252352
09-Jul-20,82.70,84.00,82.24,82.50,1859875
08-Jul-20,82.50,83.05,82.34,83.05,3416680
07-Jul-20,82.69,82.69,80.59,81.05,1097071
06-Jul-20,82.10,82.20,81.51,81.51,38562
03-Jul-20,79.70,80.39,79.58,80.39,35914
*exoneração de responsabilidade e termos de uso