Cotação atual, histórico e gráfico do papel: CPFF11
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 | 1,37% | 1,15 | 85,00 | 84,75 | 83,60 | 85,60 | 372K | 270 |
| 07/07/2020 | -0,18% | -0,15 | 83,85 | 83,80 | 83,50 | 85,00 | 327K | 93 |
| 06/07/2020 | 2,44% | 2,00 | 84,00 | 82,00 | 82,00 | 84,00 | 423K | 77 |
| 03/07/2020 | 0,68% | 0,55 | 82,00 | 81,05 | 80,97 | 82,79 | 343K | 171 |
| 02/07/2020 | -0,79% | -0,65 | 81,45 | 81,51 | 81,29 | 82,80 | 703K | 296 |
| 01/07/2020 | 2,84% | 2,27 | 82,10 | 80,36 | 79,98 | 83,80 | 1M | 137 |
| 30/06/2020 | 0,54% | 0,43 | 79,83 | 79,94 | 79,30 | 80,50 | 668K | 78 |
| 29/06/2020 | -0,25% | -0,20 | 79,40 | 79,90 | 79,00 | 80,60 | 589K | 251 |
| 26/06/2020 | 0,51% | 0,40 | 79,60 | 80,54 | 78,79 | 80,54 | 277K | 100 |
| 25/06/2020 | 0,23% | 0,18 | 79,20 | 79,69 | 79,08 | 80,70 | 333K | 79 |
| 24/06/2020 | 0,65% | 0,51 | 79,02 | 78,61 | 78,60 | 79,70 | 488K | 104 |
|
|
| 23/06/2020 | 0,15% | 0,12 | 78,51 | 78,49 | 78,20 | 79,96 | 1M | 1.029 |
| 22/06/2020 | -1,25% | -0,99 | 78,39 | 79,11 | 78,39 | 79,98 | 820K | 314 |
| 19/06/2020 | -0,28% | -0,22 | 79,38 | 79,21 | 78,20 | 79,60 | 811K | 645 |
| 18/06/2020 | -0,50% | -0,40 | 79,60 | 80,00 | 78,50 | 81,00 | 674K | 333 |
| 17/06/2020 | -0,83% | -0,67 | 80,00 | 79,50 | 79,50 | 80,01 | 245K | 76 |
| 16/06/2020 | 0,84% | 0,67 | 80,67 | 80,00 | 79,50 | 81,00 | 412K | 81 |
| 15/06/2020 | 0,88% | 0,70 | 80,00 | 79,95 | 77,68 | 80,00 | 487K | 151 |
| 12/06/2020 | -0,19% | -0,15 | 79,30 | 78,55 | 78,00 | 80,00 | 380K | 115 |
| 10/06/2020 | -0,44% | -0,35 | 79,45 | 79,11 | 79,00 | 80,95 | 1M | 2.558 |
| 09/06/2020 | -0,83% | -0,67 | 79,80 | 80,00 | 78,99 | 80,90 | 611K | 750 |
| 08/06/2020 | 0,59% | 0,47 | 80,47 | 79,80 | 79,11 | 81,00 | 1M | 1.003 |
| 05/06/2020 | -1,22% | -0,99 | 80,00 | 81,02 | 79,00 | 81,35 | 430K | 477 |
| 04/06/2020 | 1,87% | 1,49 | 80,99 | 79,00 | 78,00 | 80,99 | 190K | 74 |
| 03/06/2020 | -0,26% | -0,21 | 79,50 | 79,99 | 78,50 | 80,00 | 273K | 99 |
| 02/06/2020 | 4,09% | 3,13 | 79,71 | 76,58 | 76,58 | 80,00 | 377K | 74 |
| 01/06/2020 | -0,55% | -0,42 | 76,58 | 76,00 | 76,00 | 77,42 | 430K | 1.055 |
| 29/05/2020 | -0,65% | -0,50 | 77,00 | 76,06 | 76,00 | 77,30 | 153K | 108 |
| 28/05/2020 | -0,64% | -0,50 | 77,50 | 76,61 | 76,32 | 78,00 | 389K | 407 |
| 27/05/2020 | 0,00% | 0,00 | 78,00 | 78,00 | 76,31 | 78,00 | 427K | 801 |
| 26/05/2020 | 2,23% | 1,70 | 78,00 | 76,50 | 76,30 | 78,34 | 294K | 156 |
| 25/05/2020 | 0,46% | 0,35 | 76,30 | 75,95 | 75,78 | 78,90 | 335K | 294 |
| 22/05/2020 | -0,89% | -0,68 | 75,95 | 74,17 | 74,17 | 77,97 | 234K | 177 |
| 21/05/2020 | 1,62% | 1,22 | 76,63 | 75,42 | 73,50 | 76,79 | 255K | 145 |
| 20/05/2020 | 0,01% | 0,01 | 75,41 | 75,23 | 75,20 | 77,41 | 77K | 242 |
| 19/05/2020 | 0,47% | 0,35 | 75,40 | 75,10 | 74,30 | 76,17 | 233K | 57 |
| 18/05/2020 | 0,59% | 0,44 | 75,05 | 75,90 | 73,11 | 76,00 | 289K | 193 |
| 15/05/2020 | 0,12% | 0,09 | 74,61 | 75,59 | 74,61 | 75,98 | 139K | 68 |
| 14/05/2020 | -3,22% | -2,48 | 74,52 | 77,00 | 74,00 | 77,01 | 220K | 232 |
| 13/05/2020 | 0,00% | 0,00 | 77,00 | 77,25 | 75,57 | 77,63 | 480K | 1.018 |
| 12/05/2020 | -0,03% | -0,02 | 77,00 | 77,00 | 77,00 | 78,00 | 253K | 240 |
| 11/05/2020 | -0,18% | -0,14 | 77,02 | 77,02 | 77,00 | 79,01 | 332K | 155 |
| 08/05/2020 | -1,08% | -0,84 | 77,16 | 77,96 | 76,01 | 79,23 | 191K | 136 |
| 07/05/2020 | -0,52% | -0,41 | 78,00 | 78,00 | 78,00 | 78,90 | 211K | 140 |
| 06/05/2020 | -1,06% | -0,84 | 78,41 | 79,25 | 77,54 | 79,25 | 150K | 218 |
| 05/05/2020 | 1,37% | 1,07 | 79,25 | 78,26 | 77,10 | 79,28 | 245K | 105 |
| 04/05/2020 | -2,27% | -1,82 | 78,18 | 79,05 | 77,52 | 81,49 | 170K | 243 |
| 30/04/2020 | -1,25% | -1,01 | 80,00 | 81,11 | 79,01 | 81,11 | 349K | 122 |
| 29/04/2020 | 1,09% | 0,87 | 81,01 | 81,50 | 80,50 | 85,99 | 202K | 120 |
| 28/04/2020 | 0,04% | 0,03 | 80,14 | 81,00 | 80,14 | 82,88 | 168K | 74 |
| 27/04/2020 | 0,00% | 0,00 | 80,11 | 80,12 | 80,00 | 80,51 | 251K | 176 |
| 24/04/2020 | -4,30% | -3,60 | 80,11 | 83,71 | 77,00 | 84,00 | 694K | 377 |
| 23/04/2020 | 1,48% | 1,22 | 83,71 | 82,99 | 82,89 | 85,00 | 242K | 69 |
| 22/04/2020 | 1,84% | 1,49 | 82,49 | 80,95 | 80,02 | 82,49 | 240K | 246 |
| 20/04/2020 | -4,24% | -3,59 | 81,00 | 80,71 | 80,70 | 83,90 | 236K | 83 |
| 17/04/2020 | 1,92% | 1,59 | 84,59 | 82,99 | 81,50 | 84,59 | 230K | 69 |
| 16/04/2020 | -0,61% | -0,51 | 83,00 | 85,88 | 83,00 | 85,88 | 92K | 34 |
| 15/04/2020 | -1,73% | -1,47 | 83,51 | 86,96 | 80,10 | 86,96 | 341K | 182 |
| 14/04/2020 | 1,91% | 1,59 | 84,98 | 82,99 | 82,91 | 84,98 | 282K | 87 |
| 13/04/2020 | -0,73% | -0,61 | 83,39 | 83,97 | 79,00 | 83,97 | 257K | 128 |
| 09/04/2020 | 4,74% | 3,80 | 84,00 | 80,49 | 80,40 | 84,00 | 223K | 76 |
| 08/04/2020 | -2,20% | -1,80 | 80,20 | 82,00 | 79,90 | 82,00 | 140K | 96 |
| 07/04/2020 | 3,93% | 3,10 | 82,00 | 79,01 | 79,00 | 83,00 | 159K | 240 |
| 06/04/2020 | 2,47% | 1,90 | 78,90 | 77,00 | 77,00 | 80,98 | 214K | 38 |
| 03/04/2020 | -3,14% | -2,50 | 77,00 | 79,51 | 75,90 | 79,51 | 643K | 103 |
| 02/04/2020 | 1,49% | 1,17 | 79,50 | 81,78 | 77,11 | 81,78 | 125K | 45 |
| 01/04/2020 | -0,85% | -0,67 | 78,33 | 79,80 | 77,00 | 79,80 | 239K | 84 |
| 31/03/2020 | 7,70% | 5,65 | 79,00 | 73,61 | 73,60 | 80,00 | 502K | 116 |
| 30/03/2020 | -1,01% | -0,75 | 73,35 | 75,01 | 73,10 | 77,50 | 294K | 170 |
| 27/03/2020 | -6,19% | -4,89 | 74,10 | 77,00 | 73,00 | 81,99 | 378K | 699 |
| 26/03/2020 | 10,55% | 7,54 | 78,99 | 71,00 | 71,00 | 79,99 | 362K | 133 |
| 25/03/2020 | 4,31% | 2,95 | 71,45 | 68,00 | 65,03 | 72,50 | 249K | 95 |
| 24/03/2020 | 3,95% | 2,60 | 68,50 | 67,05 | 62,01 | 73,70 | 382K | 303 |
| 23/03/2020 | -1,64% | -1,10 | 65,90 | 67,00 | 60,00 | 67,00 | 337K | 123 |
| 20/03/2020 | 4,69% | 3,00 | 67,00 | 63,07 | 63,07 | 71,00 | 384K | 209 |
| 19/03/2020 | -9,86% | -7,00 | 64,00 | 52,00 | 52,00 | 67,00 | 977K | 1.016 |
| 18/03/2020 | -14,04% | -11,60 | 71,00 | 81,51 | 70,01 | 81,51 | 954K | 463 |
| 17/03/2020 | -1,08% | -0,90 | 82,60 | 82,50 | 80,00 | 86,95 | 700K | 434 |
| 16/03/2020 | -5,01% | -4,40 | 83,50 | 87,50 | 80,00 | 87,50 | 848K | 146 |
| 13/03/2020 | 0,46% | 0,40 | 87,90 | 87,56 | 87,56 | 95,99 | 1M | 284 |
| 12/03/2020 | -10,81% | -10,60 | 87,50 | 98,00 | 85,00 | 98,00 | 1M | 504 |
| 11/03/2020 | -1,41% | -1,40 | 98,10 | 99,16 | 98,03 | 100,50 | 1M | 192 |
| 10/03/2020 | 2,21% | 2,15 | 99,50 | 100,00 | 97,36 | 100,95 | 2M | 465 |
| 09/03/2020 | -3,13% | -3,15 | 97,35 | 98,54 | 95,64 | 98,54 | 681K | 160 |
| 06/03/2020 | 0,49% | 0,49 | 100,50 | 100,45 | 99,91 | 100,60 | 867K | 149 |
| 05/03/2020 | -0,39% | -0,39 | 100,01 | 100,85 | 100,01 | 100,85 | 654K | 160 |
| 04/03/2020 | 0,47% | 0,47 | 100,40 | 100,26 | 100,18 | 100,99 | 618K | 129 |
| 03/03/2020 | -0,11% | -0,11 | 99,93 | 100,05 | 99,89 | 100,75 | 704K | 423 |
| 02/03/2020 | -0,16% | -0,16 | 100,04 | 100,95 | 100,00 | 101,38 | 506K | 127 |
| 28/02/2020 | -0,75% | -0,76 | 100,20 | 101,01 | 99,48 | 101,46 | 1M | 202 |
| 27/02/2020 | 1,97% | 1,95 | 100,96 | 100,05 | 99,50 | 102,28 | 498K | 267 |
| 26/02/2020 | -3,83% | -3,94 | 99,01 | 102,49 | 98,00 | 102,49 | 308K | 91 |
| 21/02/2020 | -0,70% | -0,73 | 102,95 | 102,00 | 102,00 | 107,21 | 807K | 284 |
| 20/02/2020 | 1,35% | 1,38 | 103,68 | 103,45 | 103,30 | 104,84 | 541K | 307 |
| 19/02/2020 | -0,39% | -0,40 | 102,30 | 102,50 | 102,15 | 103,94 | 1M | 524 |
| 18/02/2020 | -1,91% | -2,00 | 102,70 | 104,00 | 102,16 | 104,00 | 1M | 436 |
| 17/02/2020 | -0,39% | -0,41 | 104,70 | 106,00 | 103,35 | 106,49 | 943K | 268 |
| 14/02/2020 | -0,75% | -0,79 | 105,11 | 105,89 | 104,61 | 106,50 | 553K | 180 |
| 13/02/2020 | 1,83% | 1,90 | 105,90 | 105,99 | 104,03 | 107,21 | 1M | 156 |
| 12/02/2020 | -0,82% | -0,86 | 104,00 | 105,15 | 104,00 | 105,88 | 1M | 173 |
| 11/02/2020 | 2,03% | 2,09 | 104,86 | 103,00 | 103,00 | 106,15 | 554K | 344 |
| 10/02/2020 | -0,22% | -0,23 | 102,77 | 101,55 | 101,55 | 103,23 | 943K | 1.060 |
| 07/02/2020 | 2,06% | 2,08 | 103,00 | 102,00 | 101,00 | 103,01 | 820K | 518 |
| 06/02/2020 | -2,49% | -2,58 | 100,92 | 103,50 | 100,87 | 103,89 | 2M | 301 |
| 05/02/2020 | -0,48% | -0,50 | 103,50 | 104,90 | 103,50 | 105,48 | 688K | 237 |
| 04/02/2020 | -0,10% | -0,10 | 104,00 | 104,82 | 103,90 | 105,00 | 965K | 456 |
| 03/02/2020 | 0,48% | 0,50 | 104,10 | 103,60 | 103,50 | 106,00 | 1M | 377 |
| 31/01/2020 | -1,54% | -1,62 | 103,60 | 105,22 | 101,90 | 105,98 | 2M | 563 |
| 30/01/2020 | -0,36% | -0,38 | 105,22 | 105,64 | 105,00 | 105,64 | 2M | 1.112 |
| 29/01/2020 | -0,57% | -0,61 | 105,60 | 106,36 | 105,24 | 106,74 | 2M | 1.967 |
| 28/01/2020 | 0,19% | 0,20 | 106,21 | 106,05 | 106,05 | 107,30 | 1M | 407 |
| 27/01/2020 | -1,75% | -1,89 | 106,01 | 107,00 | 106,00 | 107,90 | 945K | 282 |
| 24/01/2020 | -0,09% | -0,10 | 107,90 | 106,89 | 106,06 | 108,05 | 1M | 237 |
| 23/01/2020 | 1,05% | 1,12 | 108,00 | 106,90 | 105,61 | 108,00 | 2M | 2.163 |
| 22/01/2020 | 0,78% | 0,83 | 106,88 | 105,90 | 105,62 | 106,88 | 2M | 2.117 |
| 21/01/2020 | -0,80% | -0,85 | 106,05 | 106,55 | 105,00 | 106,90 | 3M | 2.921 |
| 20/01/2020 | 0,07% | 0,07 | 106,90 | 106,89 | 106,01 | 106,90 | 1M | 1.857 |
| 17/01/2020 | 1,70% | 1,79 | 106,83 | 105,85 | 105,13 | 106,90 | 2M | 4.152 |
| 16/01/2020 | -1,64% | -1,75 | 105,04 | 106,89 | 105,04 | 106,89 | 1M | 1.995 |
| 15/01/2020 | 0,89% | 0,94 | 106,79 | 106,05 | 104,90 | 106,90 | 2M | 4.186 |
| 14/01/2020 | -2,22% | -2,40 | 105,85 | 108,50 | 105,30 | 108,50 | 3M | 5.245 |
| 13/01/2020 | -0,02% | -0,02 | 108,25 | 108,00 | 107,05 | 108,25 | 2M | 3.690 |
| 10/01/2020 | 0,25% | 0,27 | 108,27 | 108,49 | 108,00 | 108,50 | 2M | 367 |
| 09/01/2020 | -0,90% | -0,98 | 108,00 | 107,21 | 107,05 | 109,73 | 2M | 1.313 |
| 08/01/2020 | -0,88% | -0,97 | 108,98 | 109,89 | 104,89 | 109,89 | 4M | 1.922 |
| 07/01/2020 | 0,41% | 0,45 | 109,95 | 109,50 | 108,20 | 110,00 | 4M | 11.165 |
| 06/01/2020 | -0,45% | -0,49 | 109,50 | 110,00 | 108,09 | 110,03 | 3M | 1.524 |
| 03/01/2020 | 1,05% | 1,14 | 109,99 | 108,22 | 107,60 | 112,00 | 6M | 2.080 |
| 02/01/2020 | - | - | 108,85 | 105,99 | 105,95 | 110,45 | 7M | 2.304 |
Date,Open,High,Low,Close,Volume
08-Jul-20,84.75,85.60,83.60,85.00,372392
07-Jul-20,83.80,85.00,83.50,83.85,327170
06-Jul-20,82.00,84.00,82.00,84.00,423221
03-Jul-20,81.05,82.79,80.97,82.00,343351
02-Jul-20,81.51,82.80,81.29,81.45,702761
01-Jul-20,80.36,83.80,79.98,82.10,1047811
30-Jun-20,79.94,80.50,79.30,79.83,668148
29-Jun-20,79.90,80.60,79.00,79.40,589435
26-Jun-20,80.54,80.54,78.79,79.60,277279
25-Jun-20,79.69,80.70,79.08,79.20,332533
24-Jun-20,78.61,79.70,78.60,79.02,488050
23-Jun-20,78.49,79.96,78.20,78.51,1270807
22-Jun-20,79.11,79.98,78.39,78.39,819552
19-Jun-20,79.21,79.60,78.20,79.38,810856
18-Jun-20,80.00,81.00,78.50,79.60,673541
17-Jun-20,79.50,80.01,79.50,80.00,244918
16-Jun-20,80.00,81.00,79.50,80.67,412237
15-Jun-20,79.95,80.00,77.68,80.00,486568
12-Jun-20,78.55,80.00,78.00,79.30,380419
10-Jun-20,79.11,80.95,79.00,79.45,1474597
09-Jun-20,80.00,80.90,78.99,79.80,611292
08-Jun-20,79.80,81.00,79.11,80.47,1017221
05-Jun-20,81.02,81.35,79.00,80.00,429846
04-Jun-20,79.00,80.99,78.00,80.99,189524
03-Jun-20,79.99,80.00,78.50,79.50,273315
02-Jun-20,76.58,80.00,76.58,79.71,376834
01-Jun-20,76.00,77.42,76.00,76.58,429984
29-May-20,76.06,77.30,76.00,77.00,152829
28-May-20,76.61,78.00,76.32,77.50,389211
27-May-20,78.00,78.00,76.31,78.00,427241
26-May-20,76.50,78.34,76.30,78.00,293765
25-May-20,75.95,78.90,75.78,76.30,335039
22-May-20,74.17,77.97,74.17,75.95,233544
21-May-20,75.42,76.79,73.50,76.63,254803
20-May-20,75.23,77.41,75.20,75.41,77221
19-May-20,75.10,76.17,74.30,75.40,233470
18-May-20,75.90,76.00,73.11,75.05,288774
15-May-20,75.59,75.98,74.61,74.61,138887
14-May-20,77.00,77.01,74.00,74.52,219550
13-May-20,77.25,77.63,75.57,77.00,479828
12-May-20,77.00,78.00,77.00,77.00,253202
11-May-20,77.02,79.01,77.00,77.02,331856
08-May-20,77.96,79.23,76.01,77.16,190945
07-May-20,78.00,78.90,78.00,78.00,211318
06-May-20,79.25,79.25,77.54,78.41,149767
05-May-20,78.26,79.28,77.10,79.25,244674
04-May-20,79.05,81.49,77.52,78.18,170350
30-Apr-20,81.11,81.11,79.01,80.00,348705
29-Apr-20,81.50,85.99,80.50,81.01,201652
28-Apr-20,81.00,82.88,80.14,80.14,168452
27-Apr-20,80.12,80.51,80.00,80.11,250693
24-Apr-20,83.71,84.00,77.00,80.11,694082
23-Apr-20,82.99,85.00,82.89,83.71,242038
22-Apr-20,80.95,82.49,80.02,82.49,240465
20-Apr-20,80.71,83.90,80.70,81.00,236477
17-Apr-20,82.99,84.59,81.50,84.59,230035
16-Apr-20,85.88,85.88,83.00,83.00,91632
15-Apr-20,86.96,86.96,80.10,83.51,341411
14-Apr-20,82.99,84.98,82.91,84.98,282205
13-Apr-20,83.97,83.97,79.00,83.39,257406
09-Apr-20,80.49,84.00,80.40,84.00,222579
08-Apr-20,82.00,82.00,79.90,80.20,140052
07-Apr-20,79.01,83.00,79.00,82.00,159333
06-Apr-20,77.00,80.98,77.00,78.90,214027
03-Apr-20,79.51,79.51,75.90,77.00,643020
02-Apr-20,81.78,81.78,77.11,79.50,124653
01-Apr-20,79.80,79.80,77.00,78.33,238777
31-Mar-20,73.61,80.00,73.60,79.00,502191
30-Mar-20,75.01,77.50,73.10,73.35,293772
27-Mar-20,77.00,81.99,73.00,74.10,377709
26-Mar-20,71.00,79.99,71.00,78.99,362208
25-Mar-20,68.00,72.50,65.03,71.45,248550
24-Mar-20,67.05,73.70,62.01,68.50,381763
23-Mar-20,67.00,67.00,60.00,65.90,336759
20-Mar-20,63.07,71.00,63.07,67.00,384288
19-Mar-20,52.00,67.00,52.00,64.00,977386
18-Mar-20,81.51,81.51,70.01,71.00,954422
17-Mar-20,82.50,86.95,80.00,82.60,700278
16-Mar-20,87.50,87.50,80.00,83.50,847946
13-Mar-20,87.56,95.99,87.56,87.90,1004333
12-Mar-20,98.00,98.00,85.00,87.50,1000113
11-Mar-20,99.16,100.50,98.03,98.10,1170271
10-Mar-20,100.00,100.95,97.36,99.50,1500254
09-Mar-20,98.54,98.54,95.64,97.35,680656
06-Mar-20,100.45,100.60,99.91,100.50,867456
05-Mar-20,100.85,100.85,100.01,100.01,654093
04-Mar-20,100.26,100.99,100.18,100.40,617631
03-Mar-20,100.05,100.75,99.89,99.93,703575
02-Mar-20,100.95,101.38,100.00,100.04,506304
28-Feb-20,101.01,101.46,99.48,100.20,1074114
27-Feb-20,100.05,102.28,99.50,100.96,497633
26-Feb-20,102.49,102.49,98.00,99.01,307855
21-Feb-20,102.00,107.21,102.00,102.95,806545
20-Feb-20,103.45,104.84,103.30,103.68,540955
19-Feb-20,102.50,103.94,102.15,102.30,1002675
18-Feb-20,104.00,104.00,102.16,102.70,1216920
17-Feb-20,106.00,106.49,103.35,104.70,942918
14-Feb-20,105.89,106.50,104.61,105.11,553181
13-Feb-20,105.99,107.21,104.03,105.90,1018601
12-Feb-20,105.15,105.88,104.00,104.00,1121446
11-Feb-20,103.00,106.15,103.00,104.86,553736
10-Feb-20,101.55,103.23,101.55,102.77,943087
07-Feb-20,102.00,103.01,101.00,103.00,820389
06-Feb-20,103.50,103.89,100.87,100.92,1701821
05-Feb-20,104.90,105.48,103.50,103.50,687654
04-Feb-20,104.82,105.00,103.90,104.00,965359
03-Feb-20,103.60,106.00,103.50,104.10,1109122
31-Jan-20,105.22,105.98,101.90,103.60,2233926
30-Jan-20,105.64,105.64,105.00,105.22,1840918
29-Jan-20,106.36,106.74,105.24,105.60,2299267
28-Jan-20,106.05,107.30,106.05,106.21,1376254
27-Jan-20,107.00,107.90,106.00,106.01,944502
24-Jan-20,106.89,108.05,106.06,107.90,1159560
23-Jan-20,106.90,108.00,105.61,108.00,2132978
22-Jan-20,105.90,106.88,105.62,106.88,1544730
21-Jan-20,106.55,106.90,105.00,106.05,2683823
20-Jan-20,106.89,106.90,106.01,106.90,1085847
17-Jan-20,105.85,106.90,105.13,106.83,2087563
16-Jan-20,106.89,106.89,105.04,105.04,1250894
15-Jan-20,106.05,106.90,104.90,106.79,2263083
14-Jan-20,108.50,108.50,105.30,105.85,2914894
13-Jan-20,108.00,108.25,107.05,108.25,2282688
10-Jan-20,108.49,108.50,108.00,108.27,1570269
09-Jan-20,107.21,109.73,107.05,108.00,2065556
08-Jan-20,109.89,109.89,104.89,108.98,4097099
07-Jan-20,109.50,110.00,108.20,109.95,4225943
06-Jan-20,110.00,110.03,108.09,109.50,2632655
03-Jan-20,108.22,112.00,107.60,109.99,5635936
02-Jan-20,105.99,110.45,105.95,108.85,7368036
*exoneração de responsabilidade