Cotação atual, histórico e gráfico do papel: BRCR11
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 | -1,02% | -0,94 | 91,30 | 92,22 | 90,70 | 92,29 | 4M | 2.536 |
| 07/07/2020 | -0,17% | -0,16 | 92,24 | 92,40 | 92,01 | 92,45 | 3M | 3.086 |
| 06/07/2020 | -0,48% | -0,45 | 92,40 | 92,85 | 92,01 | 92,90 | 4M | 2.861 |
| 03/07/2020 | -0,16% | -0,15 | 92,85 | 93,08 | 92,71 | 93,11 | 3M | 1.578 |
| 02/07/2020 | 1,02% | 0,94 | 93,00 | 92,50 | 92,31 | 93,38 | 3M | 2.088 |
| 01/07/2020 | -0,38% | -0,35 | 92,06 | 92,40 | 92,00 | 94,05 | 4M | 2.879 |
| 30/06/2020 | -0,21% | -0,19 | 92,41 | 92,60 | 92,30 | 92,94 | 2M | 2.330 |
| 29/06/2020 | -0,60% | -0,56 | 92,60 | 93,15 | 92,55 | 93,68 | 3M | 2.536 |
| 26/06/2020 | -0,26% | -0,24 | 93,16 | 93,40 | 93,05 | 93,89 | 3M | 2.737 |
| 25/06/2020 | -0,11% | -0,10 | 93,40 | 93,48 | 93,25 | 93,89 | 3M | 1.863 |
| 24/06/2020 | 0,31% | 0,29 | 93,50 | 93,50 | 93,21 | 93,99 | 2M | 1.759 |
|
|
| 23/06/2020 | -0,95% | -0,89 | 93,21 | 94,00 | 93,16 | 94,00 | 4M | 2.538 |
| 22/06/2020 | -4,95% | -4,90 | 94,10 | 98,55 | 93,70 | 98,59 | 14M | 6.988 |
| 19/06/2020 | 0,31% | 0,31 | 99,00 | 98,69 | 98,50 | 99,50 | 4M | 2.565 |
| 18/06/2020 | 1,36% | 1,32 | 98,69 | 97,31 | 97,31 | 98,96 | 7M | 3.555 |
| 17/06/2020 | -0,24% | -0,23 | 97,37 | 97,87 | 97,03 | 97,99 | 4M | 2.680 |
| 16/06/2020 | 0,42% | 0,41 | 97,60 | 97,19 | 97,09 | 97,99 | 3M | 3.998 |
| 15/06/2020 | -0,80% | -0,78 | 97,19 | 97,97 | 94,67 | 97,97 | 4M | 3.378 |
| 12/06/2020 | 0,69% | 0,67 | 97,97 | 97,23 | 94,65 | 97,97 | 6M | 2.543 |
| 10/06/2020 | 1,09% | 1,05 | 97,30 | 96,25 | 96,00 | 97,99 | 7M | 5.046 |
| 09/06/2020 | 1,34% | 1,27 | 96,25 | 95,00 | 94,99 | 96,97 | 5M | 4.127 |
| 08/06/2020 | 0,07% | 0,07 | 94,98 | 94,97 | 94,91 | 98,10 | 8M | 4.897 |
| 05/06/2020 | 2,41% | 2,23 | 94,91 | 93,00 | 92,81 | 95,40 | 5M | 2.950 |
| 04/06/2020 | -0,08% | -0,07 | 92,68 | 92,77 | 92,51 | 93,32 | 4M | 2.907 |
| 03/06/2020 | 0,85% | 0,78 | 92,75 | 91,97 | 91,87 | 92,85 | 4M | 1.908 |
| 02/06/2020 | 0,19% | 0,17 | 91,97 | 91,81 | 91,50 | 92,45 | 4M | 1.868 |
| 01/06/2020 | 1,32% | 1,20 | 91,80 | 90,60 | 90,30 | 91,90 | 3M | 2.537 |
| 29/05/2020 | -0,44% | -0,40 | 90,60 | 91,00 | 90,20 | 91,20 | 3M | 1.797 |
| 28/05/2020 | 0,01% | 0,01 | 91,00 | 90,99 | 90,51 | 91,50 | 3M | 1.195 |
| 27/05/2020 | 0,76% | 0,69 | 90,99 | 90,00 | 90,00 | 91,53 | 3M | 1.577 |
| 26/05/2020 | 0,00% | 0,00 | 90,30 | 90,49 | 90,30 | 90,99 | 3M | 1.867 |
| 25/05/2020 | 0,00% | 0,00 | 90,30 | 90,00 | 90,00 | 91,30 | 3M | 3.515 |
| 22/05/2020 | -0,13% | -0,12 | 90,30 | 89,70 | 89,23 | 90,80 | 3M | 3.857 |
| 21/05/2020 | 1,03% | 0,92 | 90,42 | 89,50 | 89,50 | 91,00 | 2M | 3.273 |
| 20/05/2020 | 1,13% | 1,00 | 89,50 | 88,53 | 88,53 | 91,50 | 4M | 2.970 |
| 19/05/2020 | 0,00% | 0,00 | 88,50 | 89,00 | 88,35 | 89,10 | 2M | 2.914 |
| 18/05/2020 | -1,01% | -0,90 | 88,50 | 89,65 | 88,50 | 90,29 | 3M | 4.251 |
| 15/05/2020 | 1,25% | 1,10 | 89,40 | 89,94 | 88,50 | 89,94 | 6M | 3.142 |
| 14/05/2020 | -1,69% | -1,52 | 88,30 | 89,80 | 87,01 | 89,85 | 2M | 1.114 |
| 13/05/2020 | -0,75% | -0,68 | 89,82 | 90,50 | 89,10 | 91,54 | 1M | 1.006 |
| 12/05/2020 | -1,31% | -1,20 | 90,50 | 91,69 | 90,50 | 91,75 | 2M | 1.240 |
| 11/05/2020 | -0,33% | -0,30 | 91,70 | 92,00 | 91,50 | 92,77 | 2M | 3.389 |
| 08/05/2020 | 0,44% | 0,40 | 92,00 | 92,19 | 91,40 | 92,19 | 3M | 2.505 |
| 07/05/2020 | -0,56% | -0,52 | 91,60 | 92,89 | 91,01 | 92,89 | 2M | 2.392 |
| 06/05/2020 | -0,07% | -0,06 | 92,12 | 92,31 | 91,33 | 92,99 | 1M | 1.404 |
| 05/05/2020 | 0,34% | 0,31 | 92,18 | 92,49 | 92,02 | 93,63 | 1M | 983 |
| 04/05/2020 | -0,53% | -0,49 | 91,87 | 92,30 | 90,00 | 92,99 | 2M | 1.164 |
| 30/04/2020 | -0,88% | -0,82 | 92,36 | 93,53 | 92,30 | 93,53 | 5M | 2.823 |
| 29/04/2020 | -0,02% | -0,02 | 93,18 | 93,20 | 92,90 | 93,88 | 4M | 1.908 |
| 28/04/2020 | 0,24% | 0,22 | 93,20 | 93,10 | 92,80 | 93,95 | 2M | 2.143 |
| 27/04/2020 | 0,25% | 0,23 | 92,98 | 92,75 | 92,75 | 93,87 | 2M | 4.481 |
| 24/04/2020 | -2,37% | -2,25 | 92,75 | 95,32 | 92,30 | 95,89 | 10M | 7.063 |
| 23/04/2020 | 0,17% | 0,16 | 95,00 | 94,84 | 94,73 | 96,50 | 3M | 3.564 |
| 22/04/2020 | 1,98% | 1,84 | 94,84 | 92,98 | 92,36 | 95,00 | 2M | 3.624 |
| 20/04/2020 | 0,16% | 0,15 | 93,00 | 92,74 | 91,98 | 93,40 | 3M | 1.565 |
| 17/04/2020 | 1,14% | 1,05 | 92,85 | 93,00 | 92,00 | 93,44 | 2M | 4.512 |
| 16/04/2020 | -0,64% | -0,59 | 91,80 | 92,39 | 91,80 | 92,99 | 2M | 1.694 |
| 15/04/2020 | 0,45% | 0,41 | 92,39 | 92,03 | 91,30 | 92,65 | 2M | 3.009 |
| 14/04/2020 | 0,97% | 0,88 | 91,98 | 91,94 | 90,70 | 92,15 | 3M | 1.631 |
| 13/04/2020 | 2,02% | 1,80 | 91,10 | 89,00 | 89,00 | 92,00 | 3M | 2.454 |
| 09/04/2020 | 0,29% | 0,26 | 89,30 | 89,30 | 88,65 | 89,90 | 18M | 1.862 |
| 08/04/2020 | -0,12% | -0,11 | 89,04 | 90,12 | 88,51 | 90,12 | 3M | 1.387 |
| 07/04/2020 | 0,96% | 0,85 | 89,15 | 88,50 | 88,50 | 90,00 | 4M | 2.097 |
| 06/04/2020 | 0,00% | 0,00 | 88,30 | 89,00 | 88,30 | 89,96 | 3M | 1.275 |
| 03/04/2020 | 0,44% | 0,39 | 88,30 | 87,98 | 86,20 | 88,30 | 7M | 6.054 |
| 02/04/2020 | -0,99% | -0,88 | 87,91 | 88,79 | 86,00 | 88,79 | 5M | 5.917 |
| 01/04/2020 | -0,58% | -0,52 | 88,79 | 89,30 | 87,19 | 89,40 | 10M | 8.065 |
| 31/03/2020 | -0,56% | -0,50 | 89,31 | 89,81 | 88,82 | 90,48 | 3M | 1.486 |
| 30/03/2020 | 0,08% | 0,07 | 89,81 | 90,00 | 88,65 | 90,94 | 2M | 1.373 |
| 27/03/2020 | 0,83% | 0,74 | 89,74 | 88,98 | 87,02 | 89,92 | 53M | 1.179 |
| 26/03/2020 | -0,78% | -0,70 | 89,00 | 89,70 | 88,01 | 90,99 | 4M | 3.326 |
| 25/03/2020 | 6,49% | 5,47 | 89,70 | 84,00 | 83,80 | 89,88 | 4M | 1.269 |
| 24/03/2020 | 5,09% | 4,08 | 84,23 | 84,88 | 81,59 | 86,39 | 6M | 1.491 |
| 23/03/2020 | -7,87% | -6,85 | 80,15 | 86,50 | 78,00 | 86,50 | 4M | 1.420 |
| 20/03/2020 | 3,56% | 2,99 | 87,00 | 83,89 | 81,50 | 90,81 | 6M | 4.554 |
| 19/03/2020 | -2,31% | -1,99 | 84,01 | 83,00 | 74,90 | 85,00 | 8M | 5.209 |
| 18/03/2020 | -5,39% | -4,90 | 86,00 | 89,98 | 80,00 | 89,98 | 9M | 10.175 |
| 17/03/2020 | -0,66% | -0,60 | 90,90 | 91,31 | 89,86 | 92,38 | 5M | 3.110 |
| 16/03/2020 | -4,04% | -3,85 | 91,50 | 92,00 | 90,09 | 92,00 | 4M | 2.198 |
| 13/03/2020 | 1,36% | 1,28 | 95,35 | 94,11 | 92,00 | 97,01 | 7M | 5.201 |
| 12/03/2020 | -6,40% | -6,43 | 94,07 | 97,10 | 91,31 | 97,29 | 17M | 5.237 |
| 11/03/2020 | -3,18% | -3,30 | 100,50 | 103,80 | 97,11 | 104,94 | 19M | 5.934 |
| 10/03/2020 | 1,12% | 1,15 | 103,80 | 103,00 | 102,65 | 104,94 | 7M | 4.205 |
| 09/03/2020 | -4,56% | -4,90 | 102,65 | 101,01 | 99,00 | 104,25 | 11M | 5.953 |
| 06/03/2020 | -1,96% | -2,15 | 107,55 | 109,30 | 106,00 | 109,69 | 4M | 2.217 |
| 05/03/2020 | -0,89% | -0,99 | 109,70 | 110,69 | 109,00 | 110,70 | 5M | 4.109 |
| 04/03/2020 | 0,70% | 0,77 | 110,69 | 110,01 | 110,00 | 111,00 | 4M | 2.607 |
| 03/03/2020 | 0,05% | 0,06 | 109,92 | 109,97 | 109,53 | 109,99 | 4M | 2.424 |
| 02/03/2020 | 0,79% | 0,86 | 109,86 | 109,98 | 109,14 | 109,98 | 15M | 2.479 |
| 28/02/2020 | 0,57% | 0,62 | 109,00 | 108,25 | 107,11 | 109,10 | 6M | 2.332 |
| 27/02/2020 | -0,57% | -0,62 | 108,38 | 109,00 | 107,43 | 109,99 | 17M | 4.646 |
| 26/02/2020 | -0,46% | -0,50 | 109,00 | 109,44 | 106,01 | 109,50 | 6M | 4.314 |
| 21/02/2020 | -1,99% | -2,22 | 109,50 | 111,72 | 109,44 | 111,72 | 8M | 11.679 |
| 20/02/2020 | 0,31% | 0,35 | 111,72 | 112,50 | 111,00 | 112,59 | 8M | 3.980 |
| 19/02/2020 | -1,00% | -1,13 | 111,37 | 113,18 | 110,00 | 113,97 | 7M | 4.050 |
| 18/02/2020 | -1,02% | -1,16 | 112,50 | 114,29 | 112,01 | 114,30 | 7M | 7.512 |
| 17/02/2020 | -0,31% | -0,35 | 113,66 | 114,30 | 113,55 | 114,75 | 4M | 2.164 |
| 14/02/2020 | -0,21% | -0,24 | 114,01 | 114,56 | 114,01 | 114,95 | 8M | 2.946 |
| 13/02/2020 | -0,32% | -0,37 | 114,25 | 114,62 | 114,10 | 114,94 | 4M | 2.769 |
| 12/02/2020 | -0,29% | -0,33 | 114,62 | 114,95 | 114,50 | 114,95 | 6M | 5.426 |
| 11/02/2020 | 0,26% | 0,30 | 114,95 | 114,70 | 114,65 | 115,90 | 6M | 4.101 |
| 10/02/2020 | -0,31% | -0,36 | 114,65 | 113,52 | 113,52 | 114,99 | 5M | 3.976 |
| 07/02/2020 | -0,43% | -0,50 | 115,01 | 115,96 | 115,01 | 116,90 | 5M | 4.200 |
| 06/02/2020 | 0,43% | 0,49 | 115,51 | 115,50 | 115,50 | 117,49 | 10M | 3.095 |
| 05/02/2020 | 1,56% | 1,77 | 115,02 | 114,00 | 114,00 | 116,88 | 12M | 3.361 |
| 04/02/2020 | 0,96% | 1,08 | 113,25 | 112,30 | 112,10 | 113,97 | 5M | 5.136 |
| 03/02/2020 | -2,43% | -2,79 | 112,17 | 114,96 | 110,55 | 114,96 | 5M | 6.960 |
| 31/01/2020 | 0,05% | 0,06 | 114,96 | 114,90 | 113,50 | 115,60 | 4M | 4.735 |
| 30/01/2020 | -0,20% | -0,23 | 114,90 | 115,14 | 113,70 | 115,99 | 5M | 3.836 |
| 29/01/2020 | -0,74% | -0,86 | 115,13 | 116,05 | 114,86 | 116,50 | 4M | 2.285 |
| 28/01/2020 | 1,88% | 2,14 | 115,99 | 113,90 | 113,89 | 115,99 | 5M | 5.673 |
| 27/01/2020 | -2,55% | -2,98 | 113,85 | 116,80 | 112,75 | 116,80 | 6M | 5.161 |
| 24/01/2020 | 0,14% | 0,16 | 116,83 | 116,67 | 116,52 | 117,40 | 3M | 2.731 |
| 23/01/2020 | 0,03% | 0,03 | 116,67 | 116,71 | 116,00 | 116,98 | 6M | 2.846 |
| 22/01/2020 | -0,77% | -0,90 | 116,64 | 118,00 | 116,00 | 118,00 | 5M | 2.379 |
| 21/01/2020 | -0,81% | -0,96 | 117,54 | 118,90 | 117,00 | 118,90 | 5M | 3.258 |
| 20/01/2020 | -0,67% | -0,80 | 118,50 | 119,30 | 118,50 | 119,30 | 4M | 1.641 |
| 17/01/2020 | -0,32% | -0,38 | 119,30 | 119,93 | 119,00 | 119,93 | 4M | 1.659 |
| 16/01/2020 | -0,23% | -0,27 | 119,68 | 119,95 | 118,58 | 119,95 | 4M | 2.035 |
| 15/01/2020 | 1,65% | 1,95 | 119,95 | 118,00 | 117,64 | 119,95 | 6M | 6.216 |
| 14/01/2020 | -0,98% | -1,17 | 118,00 | 119,50 | 118,00 | 119,89 | 12M | 4.763 |
| 13/01/2020 | -0,40% | -0,48 | 119,17 | 119,65 | 119,06 | 119,99 | 7M | 4.120 |
| 10/01/2020 | 0,49% | 0,58 | 119,65 | 119,11 | 119,06 | 119,92 | 6M | 3.866 |
| 09/01/2020 | -1,77% | -2,14 | 119,07 | 121,68 | 119,00 | 121,99 | 7M | 3.229 |
| 08/01/2020 | -2,25% | -2,79 | 121,21 | 124,00 | 118,00 | 124,90 | 10M | 4.130 |
| 07/01/2020 | 2,06% | 2,50 | 124,00 | 121,50 | 121,50 | 125,27 | 10M | 17.318 |
| 06/01/2020 | 1,25% | 1,50 | 121,50 | 120,00 | 120,00 | 122,99 | 7M | 3.673 |
| 03/01/2020 | 0,90% | 1,07 | 120,00 | 118,93 | 118,93 | 120,20 | 5M | 3.293 |
| 02/01/2020 | 1,05% | 1,23 | 118,93 | 117,70 | 117,66 | 119,00 | 5M | 3.303 |
| 30/12/2019 | 0,01% | 0,01 | 117,70 | 117,68 | 117,42 | 117,92 | 5M | 4.012 |
| 27/12/2019 | 1,47% | 1,70 | 117,69 | 115,98 | 115,51 | 119,00 | 9M | 5.007 |
| 26/12/2019 | 5,59% | 6,14 | 115,99 | 110,00 | 110,00 | 116,66 | 13M | 22.916 |
| 23/12/2019 | 3,33% | 3,54 | 109,85 | 106,81 | 106,30 | 110,60 | 43M | 3.808 |
| 20/12/2019 | - | - | 106,31 | 105,48 | 105,25 | 107,40 | 7M | 4.039 |
Date,Open,High,Low,Close,Volume
08-Jul-20,92.22,92.29,90.70,91.30,3652436
07-Jul-20,92.40,92.45,92.01,92.24,3222331
06-Jul-20,92.85,92.90,92.01,92.40,3845334
03-Jul-20,93.08,93.11,92.71,92.85,2890404
02-Jul-20,92.50,93.38,92.31,93.00,3143630
01-Jul-20,92.40,94.05,92.00,92.06,3553176
30-Jun-20,92.60,92.94,92.30,92.41,2105931
29-Jun-20,93.15,93.68,92.55,92.60,3027337
26-Jun-20,93.40,93.89,93.05,93.16,3305124
25-Jun-20,93.48,93.89,93.25,93.40,2872647
24-Jun-20,93.50,93.99,93.21,93.50,2097929
23-Jun-20,94.00,94.00,93.16,93.21,4102618
22-Jun-20,98.55,98.59,93.70,94.10,13512162
19-Jun-20,98.69,99.50,98.50,99.00,3947289
18-Jun-20,97.31,98.96,97.31,98.69,7196527
17-Jun-20,97.87,97.99,97.03,97.37,3567591
16-Jun-20,97.19,97.99,97.09,97.60,2690108
15-Jun-20,97.97,97.97,94.67,97.19,4280447
12-Jun-20,97.23,97.97,94.65,97.97,5527564
10-Jun-20,96.25,97.99,96.00,97.30,6660375
09-Jun-20,95.00,96.97,94.99,96.25,4608160
08-Jun-20,94.97,98.10,94.91,94.98,8163663
05-Jun-20,93.00,95.40,92.81,94.91,5056228
04-Jun-20,92.77,93.32,92.51,92.68,3664691
03-Jun-20,91.97,92.85,91.87,92.75,3778196
02-Jun-20,91.81,92.45,91.50,91.97,3662861
01-Jun-20,90.60,91.90,90.30,91.80,3440195
29-May-20,91.00,91.20,90.20,90.60,2543312
28-May-20,90.99,91.50,90.51,91.00,2533365
27-May-20,90.00,91.53,90.00,90.99,2563165
26-May-20,90.49,90.99,90.30,90.30,2520091
25-May-20,90.00,91.30,90.00,90.30,2676131
22-May-20,89.70,90.80,89.23,90.30,2718311
21-May-20,89.50,91.00,89.50,90.42,2099368
20-May-20,88.53,91.50,88.53,89.50,4007374
19-May-20,89.00,89.10,88.35,88.50,2064197
18-May-20,89.65,90.29,88.50,88.50,2821624
15-May-20,89.94,89.94,88.50,89.40,5502829
14-May-20,89.80,89.85,87.01,88.30,1629061
13-May-20,90.50,91.54,89.10,89.82,1357581
12-May-20,91.69,91.75,90.50,90.50,1766431
11-May-20,92.00,92.77,91.50,91.70,1982646
08-May-20,92.19,92.19,91.40,92.00,2944330
07-May-20,92.89,92.89,91.01,91.60,2038526
06-May-20,92.31,92.99,91.33,92.12,1398038
05-May-20,92.49,93.63,92.02,92.18,1355788
04-May-20,92.30,92.99,90.00,91.87,2007298
30-Apr-20,93.53,93.53,92.30,92.36,5335579
29-Apr-20,93.20,93.88,92.90,93.18,3707474
28-Apr-20,93.10,93.95,92.80,93.20,1831843
27-Apr-20,92.75,93.87,92.75,92.98,1980441
24-Apr-20,95.32,95.89,92.30,92.75,9545195
23-Apr-20,94.84,96.50,94.73,95.00,3174994
22-Apr-20,92.98,95.00,92.36,94.84,2467648
20-Apr-20,92.74,93.40,91.98,93.00,2780448
17-Apr-20,93.00,93.44,92.00,92.85,1632157
16-Apr-20,92.39,92.99,91.80,91.80,2263923
15-Apr-20,92.03,92.65,91.30,92.39,1861536
14-Apr-20,91.94,92.15,90.70,91.98,3354525
13-Apr-20,89.00,92.00,89.00,91.10,2747871
09-Apr-20,89.30,89.90,88.65,89.30,17731614
08-Apr-20,90.12,90.12,88.51,89.04,3430041
07-Apr-20,88.50,90.00,88.50,89.15,3746749
06-Apr-20,89.00,89.96,88.30,88.30,2764480
03-Apr-20,87.98,88.30,86.20,88.30,7387852
02-Apr-20,88.79,88.79,86.00,87.91,5185913
01-Apr-20,89.30,89.40,87.19,88.79,9988350
31-Mar-20,89.81,90.48,88.82,89.31,3338684
30-Mar-20,90.00,90.94,88.65,89.81,2321766
27-Mar-20,88.98,89.92,87.02,89.74,53070306
26-Mar-20,89.70,90.99,88.01,89.00,4264438
25-Mar-20,84.00,89.88,83.80,89.70,3810428
24-Mar-20,84.88,86.39,81.59,84.23,6089247
23-Mar-20,86.50,86.50,78.00,80.15,4011177
20-Mar-20,83.89,90.81,81.50,87.00,6338273
19-Mar-20,83.00,85.00,74.90,84.01,7632563
18-Mar-20,89.98,89.98,80.00,86.00,9334072
17-Mar-20,91.31,92.38,89.86,90.90,5215579
16-Mar-20,92.00,92.00,90.09,91.50,4477163
13-Mar-20,94.11,97.01,92.00,95.35,6750959
12-Mar-20,97.10,97.29,91.31,94.07,16867394
11-Mar-20,103.80,104.94,97.11,100.50,18570817
10-Mar-20,103.00,104.94,102.65,103.80,6606234
09-Mar-20,101.01,104.25,99.00,102.65,10790893
06-Mar-20,109.30,109.69,106.00,107.55,4073406
05-Mar-20,110.69,110.70,109.00,109.70,5464544
04-Mar-20,110.01,111.00,110.00,110.69,4316573
03-Mar-20,109.97,109.99,109.53,109.92,4461387
02-Mar-20,109.98,109.98,109.14,109.86,14651535
28-Feb-20,108.25,109.10,107.11,109.00,5906376
27-Feb-20,109.00,109.99,107.43,108.38,16689849
26-Feb-20,109.44,109.50,106.01,109.00,5716849
21-Feb-20,111.72,111.72,109.44,109.50,8261991
20-Feb-20,112.50,112.59,111.00,111.72,7825855
19-Feb-20,113.18,113.97,110.00,111.37,6570775
18-Feb-20,114.29,114.30,112.01,112.50,6806200
17-Feb-20,114.30,114.75,113.55,113.66,4306344
14-Feb-20,114.56,114.95,114.01,114.01,7786091
13-Feb-20,114.62,114.94,114.10,114.25,4419049
12-Feb-20,114.95,114.95,114.50,114.62,5812818
11-Feb-20,114.70,115.90,114.65,114.95,5990309
10-Feb-20,113.52,114.99,113.52,114.65,5244254
07-Feb-20,115.96,116.90,115.01,115.01,5210677
06-Feb-20,115.50,117.49,115.50,115.51,9623361
05-Feb-20,114.00,116.88,114.00,115.02,11687821
04-Feb-20,112.30,113.97,112.10,113.25,5408985
03-Feb-20,114.96,114.96,110.55,112.17,4818999
31-Jan-20,114.90,115.60,113.50,114.96,4323677
30-Jan-20,115.14,115.99,113.70,114.90,4605593
29-Jan-20,116.05,116.50,114.86,115.13,3513113
28-Jan-20,113.90,115.99,113.89,115.99,4639306
27-Jan-20,116.80,116.80,112.75,113.85,5911190
24-Jan-20,116.67,117.40,116.52,116.83,2781669
23-Jan-20,116.71,116.98,116.00,116.67,6222575
22-Jan-20,118.00,118.00,116.00,116.64,4846068
21-Jan-20,118.90,118.90,117.00,117.54,4560211
20-Jan-20,119.30,119.30,118.50,118.50,4007247
17-Jan-20,119.93,119.93,119.00,119.30,3901881
16-Jan-20,119.95,119.95,118.58,119.68,4141116
15-Jan-20,118.00,119.95,117.64,119.95,6289074
14-Jan-20,119.50,119.89,118.00,118.00,11552927
13-Jan-20,119.65,119.99,119.06,119.17,6581362
10-Jan-20,119.11,119.92,119.06,119.65,5514738
09-Jan-20,121.68,121.99,119.00,119.07,6564159
08-Jan-20,124.00,124.90,118.00,121.21,9817430
07-Jan-20,121.50,125.27,121.50,124.00,9521579
06-Jan-20,120.00,122.99,120.00,121.50,7451752
03-Jan-20,118.93,120.20,118.93,120.00,5429059
02-Jan-20,117.70,119.00,117.66,118.93,5071234
30-Dec-19,117.68,117.92,117.42,117.70,5260811
27-Dec-19,115.98,119.00,115.51,117.69,8865443
26-Dec-19,110.00,116.66,110.00,115.99,12606843
23-Dec-19,106.81,110.60,106.30,109.85,43121085
20-Dec-19,105.48,107.40,105.25,106.31,6795554
*exoneração de responsabilidade