Cotação atual, histórico e gráfico do papel: CPTS11B
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 |
| 30/06/2020 | 3,04% | 3,07 | 103,99 | 100,92 | 100,92 | 104,10 | 1M | 1.378 |
| 29/06/2020 | 0,43% | 0,43 | 100,92 | 100,89 | 100,70 | 101,04 | 1M | 618 |
| 26/06/2020 | 0,93% | 0,93 | 100,49 | 100,89 | 100,00 | 100,97 | 611K | 363 |
| 25/06/2020 | 0,06% | 0,06 | 99,56 | 99,86 | 99,56 | 101,00 | 1M | 530 |
| 24/06/2020 | -0,50% | -0,50 | 99,50 | 100,00 | 99,01 | 100,00 | 886K | 656 |
| 23/06/2020 | 1,27% | 1,25 | 100,00 | 98,75 | 98,74 | 100,99 | 1M | 2.706 |
| 22/06/2020 | 1,02% | 1,00 | 98,75 | 98,00 | 97,78 | 99,47 | 1M | 916 |
| 19/06/2020 | -1,66% | -1,65 | 97,75 | 99,40 | 97,50 | 99,46 | 1M | 829 |
| 18/06/2020 | 4,30% | 4,10 | 99,40 | 96,17 | 96,17 | 99,86 | 2M | 620 |
| 17/06/2020 | 0,32% | 0,30 | 95,30 | 95,24 | 95,00 | 96,40 | 1M | 714 |
| 16/06/2020 | -0,11% | -0,10 | 95,00 | 95,05 | 94,60 | 95,30 | 2M | 1.081 |
|
|
| 15/06/2020 | -0,75% | -0,72 | 95,10 | 95,91 | 95,07 | 96,14 | 2M | 844 |
| 12/06/2020 | -0,37% | -0,36 | 95,82 | 96,00 | 95,30 | 96,25 | 1M | 602 |
| 10/06/2020 | 0,08% | 0,08 | 96,18 | 96,11 | 95,47 | 96,20 | 2M | 2.660 |
| 09/06/2020 | 0,10% | 0,10 | 96,10 | 96,00 | 95,90 | 96,10 | 2M | 666 |
| 08/06/2020 | -0,36% | -0,35 | 96,00 | 96,29 | 95,45 | 96,40 | 2M | 820 |
| 05/06/2020 | 0,78% | 0,75 | 96,35 | 95,65 | 95,61 | 97,07 | 5M | 1.743 |
| 04/06/2020 | 0,10% | 0,10 | 95,60 | 95,50 | 95,30 | 95,60 | 1M | 696 |
| 03/06/2020 | 0,46% | 0,44 | 95,50 | 95,35 | 95,19 | 95,99 | 1M | 470 |
| 02/06/2020 | -0,67% | -0,64 | 95,06 | 95,80 | 94,91 | 95,90 | 881K | 853 |
| 01/06/2020 | 0,84% | 0,80 | 95,70 | 95,48 | 95,00 | 95,75 | 751K | 750 |
| 29/05/2020 | -0,63% | -0,60 | 94,90 | 95,50 | 94,90 | 95,50 | 1M | 1.225 |
| 28/05/2020 | 0,00% | 0,00 | 95,50 | 96,15 | 95,00 | 96,46 | 531K | 335 |
| 27/05/2020 | -0,26% | -0,25 | 95,50 | 96,50 | 95,17 | 96,99 | 719K | 418 |
| 26/05/2020 | -1,44% | -1,40 | 95,75 | 97,50 | 95,00 | 97,59 | 464K | 571 |
| 25/05/2020 | -0,86% | -0,84 | 97,15 | 98,20 | 95,01 | 98,50 | 508K | 393 |
| 22/05/2020 | 0,11% | 0,11 | 97,99 | 97,89 | 97,86 | 97,99 | 316K | 186 |
| 21/05/2020 | -0,07% | -0,07 | 97,88 | 97,98 | 97,80 | 97,99 | 273K | 181 |
| 20/05/2020 | 0,99% | 0,96 | 97,95 | 96,99 | 96,80 | 97,99 | 554K | 324 |
| 19/05/2020 | 1,67% | 1,59 | 96,99 | 95,45 | 95,42 | 97,00 | 269K | 218 |
| 18/05/2020 | -0,81% | -0,78 | 95,40 | 95,53 | 95,00 | 96,60 | 240K | 279 |
| 15/05/2020 | 0,55% | 0,53 | 96,18 | 95,69 | 95,50 | 97,38 | 251K | 701 |
| 14/05/2020 | -1,29% | -1,25 | 95,65 | 96,51 | 95,15 | 96,89 | 241K | 384 |
| 13/05/2020 | -0,35% | -0,34 | 96,90 | 97,31 | 96,62 | 97,60 | 214K | 816 |
| 12/05/2020 | -0,52% | -0,51 | 97,24 | 97,40 | 97,00 | 97,75 | 330K | 289 |
| 11/05/2020 | -0,26% | -0,25 | 97,75 | 98,03 | 97,00 | 98,97 | 804K | 1.580 |
| 08/05/2020 | -0,61% | -0,60 | 98,00 | 98,40 | 96,51 | 99,48 | 479K | 503 |
| 07/05/2020 | -0,12% | -0,12 | 98,60 | 100,00 | 97,51 | 101,00 | 550K | 355 |
| 06/05/2020 | 1,04% | 1,02 | 98,72 | 98,00 | 97,73 | 99,98 | 491K | 302 |
| 05/05/2020 | 0,98% | 0,95 | 97,70 | 96,99 | 96,00 | 97,70 | 235K | 308 |
| 04/05/2020 | -1,07% | -1,05 | 96,75 | 97,80 | 96,51 | 98,00 | 423K | 579 |
| 30/04/2020 | 0,72% | 0,70 | 97,80 | 97,48 | 97,48 | 98,50 | 295K | 1.022 |
| 29/04/2020 | 0,47% | 0,45 | 97,10 | 96,65 | 96,50 | 97,49 | 173K | 162 |
| 28/04/2020 | 0,36% | 0,35 | 96,65 | 96,65 | 95,22 | 96,65 | 463K | 183 |
| 27/04/2020 | 1,16% | 1,10 | 96,30 | 96,99 | 95,55 | 97,49 | 365K | 198 |
| 24/04/2020 | -2,16% | -2,10 | 95,20 | 97,30 | 90,02 | 97,47 | 572K | 362 |
| 23/04/2020 | 0,31% | 0,30 | 97,30 | 97,34 | 95,01 | 97,50 | 408K | 829 |
| 22/04/2020 | 1,57% | 1,50 | 97,00 | 95,50 | 95,12 | 97,43 | 343K | 303 |
| 20/04/2020 | -0,34% | -0,33 | 95,50 | 95,80 | 93,60 | 97,90 | 654K | 331 |
| 17/04/2020 | 4,30% | 3,95 | 95,83 | 91,88 | 91,88 | 97,70 | 492K | 329 |
| 16/04/2020 | -0,12% | -0,11 | 91,88 | 92,96 | 90,07 | 92,96 | 390K | 328 |
| 15/04/2020 | -1,30% | -1,21 | 91,99 | 93,20 | 90,05 | 93,25 | 579K | 1.438 |
| 14/04/2020 | 1,69% | 1,55 | 93,20 | 92,00 | 91,68 | 93,50 | 739K | 569 |
| 13/04/2020 | 2,07% | 1,86 | 91,65 | 89,79 | 89,79 | 92,48 | 245K | 354 |
| 09/04/2020 | 0,94% | 0,84 | 89,79 | 89,00 | 88,95 | 94,90 | 943K | 399 |
| 08/04/2020 | 4,39% | 3,74 | 88,95 | 85,51 | 85,51 | 89,00 | 354K | 321 |
| 07/04/2020 | -0,92% | -0,79 | 85,21 | 86,30 | 85,05 | 90,95 | 619K | 405 |
| 06/04/2020 | 0,94% | 0,80 | 86,00 | 85,61 | 84,50 | 88,32 | 351K | 493 |
| 03/04/2020 | -3,95% | -3,50 | 85,20 | 89,15 | 84,01 | 89,99 | 420K | 391 |
| 02/04/2020 | 0,80% | 0,70 | 88,70 | 89,88 | 87,05 | 90,95 | 436K | 1.367 |
| 01/04/2020 | -1,68% | -1,50 | 88,00 | 89,99 | 86,50 | 90,00 | 383K | 455 |
| 31/03/2020 | 3,95% | 3,40 | 89,50 | 88,90 | 86,11 | 90,80 | 573K | 1.214 |
| 30/03/2020 | 1,29% | 1,10 | 86,10 | 84,99 | 84,99 | 90,78 | 238K | 246 |
| 27/03/2020 | 0,00% | 0,00 | 85,00 | 85,80 | 83,11 | 86,34 | 552K | 804 |
| 26/03/2020 | 0,47% | 0,40 | 85,00 | 85,40 | 84,62 | 88,26 | 727K | 2.294 |
| 25/03/2020 | 3,17% | 2,60 | 84,60 | 85,39 | 82,98 | 85,39 | 1M | 349 |
| 24/03/2020 | 1,11% | 0,90 | 82,00 | 82,00 | 82,00 | 86,00 | 588K | 940 |
| 23/03/2020 | -6,78% | -5,90 | 81,10 | 86,99 | 75,02 | 86,99 | 746K | 1.100 |
| 20/03/2020 | 8,75% | 7,00 | 87,00 | 80,12 | 80,12 | 91,00 | 1M | 714 |
| 19/03/2020 | -2,76% | -2,27 | 80,00 | 75,16 | 66,33 | 82,01 | 2M | 3.366 |
| 18/03/2020 | -8,08% | -7,23 | 82,27 | 89,50 | 75,15 | 89,50 | 2M | 729 |
| 17/03/2020 | -0,31% | -0,28 | 89,50 | 89,80 | 85,00 | 90,00 | 2M | 891 |
| 16/03/2020 | -5,40% | -5,12 | 89,78 | 94,00 | 87,02 | 94,00 | 856K | 656 |
| 13/03/2020 | 0,42% | 0,40 | 94,90 | 95,50 | 91,53 | 100,00 | 975K | 537 |
| 12/03/2020 | -6,55% | -6,62 | 94,50 | 101,00 | 90,00 | 101,00 | 2M | 1.356 |
| 11/03/2020 | -2,30% | -2,38 | 101,12 | 102,20 | 101,12 | 103,99 | 2M | 464 |
| 10/03/2020 | 2,45% | 2,48 | 103,50 | 101,06 | 101,04 | 103,50 | 1M | 351 |
| 09/03/2020 | -4,06% | -4,28 | 101,02 | 103,00 | 100,00 | 103,00 | 1M | 440 |
| 06/03/2020 | -0,66% | -0,70 | 105,30 | 106,00 | 104,54 | 106,90 | 2M | 951 |
| 05/03/2020 | -0,62% | -0,66 | 106,00 | 106,71 | 105,00 | 106,90 | 943K | 331 |
| 04/03/2020 | -0,18% | -0,19 | 106,66 | 106,85 | 106,00 | 106,90 | 673K | 922 |
| 03/03/2020 | 2,24% | 2,34 | 106,85 | 106,99 | 105,51 | 106,99 | 760K | 1.053 |
| 02/03/2020 | 0,42% | 0,44 | 104,51 | 104,11 | 104,11 | 107,38 | 2M | 936 |
| 28/02/2020 | -0,61% | -0,64 | 104,07 | 104,72 | 103,62 | 108,25 | 4M | 4.068 |
| 27/02/2020 | -0,28% | -0,29 | 104,71 | 106,49 | 104,00 | 106,49 | 792K | 1.213 |
| 26/02/2020 | -2,37% | -2,55 | 105,00 | 105,22 | 102,50 | 106,15 | 981K | 552 |
| 21/02/2020 | 0,05% | 0,05 | 107,55 | 107,50 | 105,95 | 107,96 | 2M | 1.414 |
| 20/02/2020 | 0,59% | 0,63 | 107,50 | 106,91 | 106,87 | 109,49 | 1M | 740 |
| 19/02/2020 | -0,37% | -0,40 | 106,87 | 107,27 | 106,15 | 107,94 | 1M | 587 |
| 18/02/2020 | 1,14% | 1,21 | 107,27 | 108,22 | 106,01 | 108,42 | 683K | 372 |
| 17/02/2020 | -2,00% | -2,17 | 106,06 | 109,50 | 106,01 | 109,50 | 2M | 643 |
| 14/02/2020 | 1,15% | 1,23 | 108,23 | 107,00 | 106,55 | 108,25 | 764K | 244 |
| 13/02/2020 | 1,65% | 1,74 | 107,00 | 105,51 | 105,06 | 107,00 | 794K | 323 |
| 12/02/2020 | -0,70% | -0,74 | 105,26 | 106,00 | 105,01 | 106,00 | 675K | 539 |
| 11/02/2020 | 0,38% | 0,40 | 106,00 | 105,97 | 105,05 | 106,00 | 755K | 423 |
| 10/02/2020 | 0,08% | 0,08 | 105,60 | 105,70 | 105,10 | 106,50 | 888K | 1.033 |
| 07/02/2020 | -1,29% | -1,38 | 105,52 | 106,91 | 105,22 | 108,00 | 1M | 1.026 |
| 06/02/2020 | -0,09% | -0,10 | 106,90 | 107,10 | 106,90 | 109,88 | 1M | 573 |
| 05/02/2020 | -1,41% | -1,53 | 107,00 | 110,16 | 106,37 | 110,16 | 1M | 1.977 |
| 04/02/2020 | 0,03% | 0,03 | 108,53 | 108,49 | 107,30 | 110,20 | 2M | 2.395 |
| 03/02/2020 | 0,70% | 0,75 | 108,50 | 107,75 | 104,27 | 111,00 | 3M | 2.015 |
| 31/01/2020 | -1,96% | -2,15 | 107,75 | 110,00 | 107,75 | 111,00 | 1M | 1.612 |
| 30/01/2020 | -0,09% | -0,10 | 109,90 | 109,05 | 108,74 | 110,50 | 1M | 461 |
| 29/01/2020 | -1,79% | -2,00 | 110,00 | 111,99 | 109,00 | 111,99 | 4M | 542 |
| 28/01/2020 | 0,45% | 0,50 | 112,00 | 111,50 | 111,50 | 112,00 | 933K | 485 |
| 27/01/2020 | -1,33% | -1,50 | 111,50 | 112,50 | 111,50 | 112,75 | 982K | 369 |
| 24/01/2020 | 0,09% | 0,10 | 113,00 | 112,54 | 112,53 | 113,00 | 2M | 389 |
| 23/01/2020 | -0,09% | -0,10 | 112,90 | 113,59 | 112,55 | 114,12 | 1M | 392 |
| 22/01/2020 | -1,73% | -1,99 | 113,00 | 114,99 | 112,50 | 115,00 | 1M | 600 |
| 21/01/2020 | 0,19% | 0,22 | 114,99 | 115,30 | 114,00 | 115,30 | 1M | 324 |
| 20/01/2020 | -0,20% | -0,23 | 114,77 | 115,25 | 114,52 | 115,39 | 823K | 512 |
| 17/01/2020 | -0,30% | -0,35 | 115,00 | 115,50 | 114,50 | 115,50 | 1M | 762 |
| 16/01/2020 | -0,21% | -0,24 | 115,35 | 115,90 | 114,30 | 116,00 | 2M | 1.687 |
| 15/01/2020 | 0,51% | 0,59 | 115,59 | 115,00 | 114,51 | 116,00 | 901K | 484 |
| 14/01/2020 | -1,02% | -1,18 | 115,00 | 116,18 | 114,30 | 116,19 | 5M | 7.627 |
| 13/01/2020 | -0,67% | -0,78 | 116,18 | 116,99 | 115,95 | 116,99 | 1M | 452 |
| 10/01/2020 | 1,19% | 1,37 | 116,96 | 115,59 | 115,00 | 116,99 | 1M | 724 |
| 09/01/2020 | -2,62% | -3,11 | 115,59 | 118,70 | 115,00 | 118,70 | 5M | 941 |
| 08/01/2020 | -0,26% | -0,31 | 118,70 | 119,49 | 114,90 | 119,49 | 2M | 906 |
| 07/01/2020 | -0,04% | -0,05 | 119,01 | 119,27 | 118,70 | 119,57 | 3M | 1.530 |
| 06/01/2020 | 0,05% | 0,06 | 119,06 | 119,00 | 118,00 | 119,57 | 2M | 1.635 |
| 03/01/2020 | 0,26% | 0,31 | 119,00 | 118,50 | 115,44 | 119,37 | 3M | 3.332 |
| 02/01/2020 | 2,82% | 3,25 | 118,69 | 115,00 | 114,99 | 120,00 | 3M | 4.160 |
| 30/12/2019 | 1,71% | 1,94 | 115,44 | 114,00 | 114,00 | 115,50 | 2M | 3.185 |
| 27/12/2019 | -4,61% | -5,49 | 113,50 | 118,99 | 111,14 | 119,57 | 5M | 1.579 |
| 26/12/2019 | 2,85% | 3,30 | 118,99 | 116,85 | 115,70 | 119,50 | 802K | 1.174 |
| 23/12/2019 | -1,09% | -1,27 | 115,69 | 116,96 | 115,00 | 119,98 | 1M | 610 |
| 20/12/2019 | 3,52% | 3,98 | 116,96 | 113,03 | 112,95 | 117,49 | 1M | 296 |
| 19/12/2019 | 1,88% | 2,08 | 112,98 | 110,90 | 109,56 | 112,99 | 863K | 259 |
| 18/12/2019 | 0,82% | 0,90 | 110,90 | 110,34 | 109,10 | 110,90 | 1M | 1.030 |
| 17/12/2019 | 1,92% | 2,07 | 110,00 | 108,57 | 108,03 | 110,79 | 1M | 851 |
| 16/12/2019 | -1,52% | -1,67 | 107,93 | 109,62 | 107,91 | 109,62 | 2M | 1.058 |
| 13/12/2019 | 1,48% | 1,60 | 109,60 | 108,75 | 108,40 | 109,79 | 1M | 795 |
| 12/12/2019 | - | - | 108,00 | 110,80 | 108,00 | 111,00 | 2M | 1.048 |
Date,Open,High,Low,Close,Volume
30-Jun-20,100.92,104.10,100.92,103.99,1073314
29-Jun-20,100.89,101.04,100.70,100.92,1157398
26-Jun-20,100.89,100.97,100.00,100.49,611478
25-Jun-20,99.86,101.00,99.56,99.56,1040559
24-Jun-20,100.00,100.00,99.01,99.50,885514
23-Jun-20,98.75,100.99,98.74,100.00,1142452
22-Jun-20,98.00,99.47,97.78,98.75,1192832
19-Jun-20,99.40,99.46,97.50,97.75,1011927
18-Jun-20,96.17,99.86,96.17,99.40,1581312
17-Jun-20,95.24,96.40,95.00,95.30,1473379
16-Jun-20,95.05,95.30,94.60,95.00,2336589
15-Jun-20,95.91,96.14,95.07,95.10,2133808
12-Jun-20,96.00,96.25,95.30,95.82,1492395
10-Jun-20,96.11,96.20,95.47,96.18,2159285
09-Jun-20,96.00,96.10,95.90,96.10,1623698
08-Jun-20,96.29,96.40,95.45,96.00,2170102
05-Jun-20,95.65,97.07,95.61,96.35,4785177
04-Jun-20,95.50,95.60,95.30,95.60,1077938
03-Jun-20,95.35,95.99,95.19,95.50,1297231
02-Jun-20,95.80,95.90,94.91,95.06,881316
01-Jun-20,95.48,95.75,95.00,95.70,751276
29-May-20,95.50,95.50,94.90,94.90,1097806
28-May-20,96.15,96.46,95.00,95.50,530965
27-May-20,96.50,96.99,95.17,95.50,719198
26-May-20,97.50,97.59,95.00,95.75,463767
25-May-20,98.20,98.50,95.01,97.15,507946
22-May-20,97.89,97.99,97.86,97.99,316005
21-May-20,97.98,97.99,97.80,97.88,273399
20-May-20,96.99,97.99,96.80,97.95,553841
19-May-20,95.45,97.00,95.42,96.99,268555
18-May-20,95.53,96.60,95.00,95.40,240019
15-May-20,95.69,97.38,95.50,96.18,250784
14-May-20,96.51,96.89,95.15,95.65,240730
13-May-20,97.31,97.60,96.62,96.90,214439
12-May-20,97.40,97.75,97.00,97.24,329716
11-May-20,98.03,98.97,97.00,97.75,803999
08-May-20,98.40,99.48,96.51,98.00,479189
07-May-20,100.00,101.00,97.51,98.60,550218
06-May-20,98.00,99.98,97.73,98.72,491423
05-May-20,96.99,97.70,96.00,97.70,234994
04-May-20,97.80,98.00,96.51,96.75,423011
30-Apr-20,97.48,98.50,97.48,97.80,294841
29-Apr-20,96.65,97.49,96.50,97.10,173469
28-Apr-20,96.65,96.65,95.22,96.65,462643
27-Apr-20,96.99,97.49,95.55,96.30,364999
24-Apr-20,97.30,97.47,90.02,95.20,572260
23-Apr-20,97.34,97.50,95.01,97.30,408350
22-Apr-20,95.50,97.43,95.12,97.00,342882
20-Apr-20,95.80,97.90,93.60,95.50,653788
17-Apr-20,91.88,97.70,91.88,95.83,491743
16-Apr-20,92.96,92.96,90.07,91.88,390367
15-Apr-20,93.20,93.25,90.05,91.99,578541
14-Apr-20,92.00,93.50,91.68,93.20,739269
13-Apr-20,89.79,92.48,89.79,91.65,245213
09-Apr-20,89.00,94.90,88.95,89.79,942751
08-Apr-20,85.51,89.00,85.51,88.95,354237
07-Apr-20,86.30,90.95,85.05,85.21,618549
06-Apr-20,85.61,88.32,84.50,86.00,351223
03-Apr-20,89.15,89.99,84.01,85.20,420498
02-Apr-20,89.88,90.95,87.05,88.70,436276
01-Apr-20,89.99,90.00,86.50,88.00,383221
31-Mar-20,88.90,90.80,86.11,89.50,573147
30-Mar-20,84.99,90.78,84.99,86.10,237890
27-Mar-20,85.80,86.34,83.11,85.00,551639
26-Mar-20,85.40,88.26,84.62,85.00,726877
25-Mar-20,85.39,85.39,82.98,84.60,1486553
24-Mar-20,82.00,86.00,82.00,82.00,588389
23-Mar-20,86.99,86.99,75.02,81.10,745903
20-Mar-20,80.12,91.00,80.12,87.00,1292237
19-Mar-20,75.16,82.01,66.33,80.00,1692474
18-Mar-20,89.50,89.50,75.15,82.27,1701234
17-Mar-20,89.80,90.00,85.00,89.50,2167743
16-Mar-20,94.00,94.00,87.02,89.78,855941
13-Mar-20,95.50,100.00,91.53,94.90,975468
12-Mar-20,101.00,101.00,90.00,94.50,1548829
11-Mar-20,102.20,103.99,101.12,101.12,1557490
10-Mar-20,101.06,103.50,101.04,103.50,1074765
09-Mar-20,103.00,103.00,100.00,101.02,1486845
06-Mar-20,106.00,106.90,104.54,105.30,1509188
05-Mar-20,106.71,106.90,105.00,106.00,943242
04-Mar-20,106.85,106.90,106.00,106.66,673125
03-Mar-20,106.99,106.99,105.51,106.85,759785
02-Mar-20,104.11,107.38,104.11,104.51,2037824
28-Feb-20,104.72,108.25,103.62,104.07,4066587
27-Feb-20,106.49,106.49,104.00,104.71,791601
26-Feb-20,105.22,106.15,102.50,105.00,981381
21-Feb-20,107.50,107.96,105.95,107.55,2244333
20-Feb-20,106.91,109.49,106.87,107.50,1187371
19-Feb-20,107.27,107.94,106.15,106.87,1017970
18-Feb-20,108.22,108.42,106.01,107.27,683363
17-Feb-20,109.50,109.50,106.01,106.06,1993838
14-Feb-20,107.00,108.25,106.55,108.23,764393
13-Feb-20,105.51,107.00,105.06,107.00,793796
12-Feb-20,106.00,106.00,105.01,105.26,675311
11-Feb-20,105.97,106.00,105.05,106.00,755140
10-Feb-20,105.70,106.50,105.10,105.60,888221
07-Feb-20,106.91,108.00,105.22,105.52,1047398
06-Feb-20,107.10,109.88,106.90,106.90,1078347
05-Feb-20,110.16,110.16,106.37,107.00,1296068
04-Feb-20,108.49,110.20,107.30,108.53,1741055
03-Feb-20,107.75,111.00,104.27,108.50,2820658
31-Jan-20,110.00,111.00,107.75,107.75,1400283
30-Jan-20,109.05,110.50,108.74,109.90,1101127
29-Jan-20,111.99,111.99,109.00,110.00,4129708
28-Jan-20,111.50,112.00,111.50,112.00,932802
27-Jan-20,112.50,112.75,111.50,111.50,981911
24-Jan-20,112.54,113.00,112.53,113.00,1803903
23-Jan-20,113.59,114.12,112.55,112.90,1103682
22-Jan-20,114.99,115.00,112.50,113.00,1315813
21-Jan-20,115.30,115.30,114.00,114.99,1223878
20-Jan-20,115.25,115.39,114.52,114.77,822644
17-Jan-20,115.50,115.50,114.50,115.00,1286457
16-Jan-20,115.90,116.00,114.30,115.35,1735146
15-Jan-20,115.00,116.00,114.51,115.59,900551
14-Jan-20,116.18,116.19,114.30,115.00,5336859
13-Jan-20,116.99,116.99,115.95,116.18,1024949
10-Jan-20,115.59,116.99,115.00,116.96,1233524
09-Jan-20,118.70,118.70,115.00,115.59,4526283
08-Jan-20,119.49,119.49,114.90,118.70,1555896
07-Jan-20,119.27,119.57,118.70,119.01,2747312
06-Jan-20,119.00,119.57,118.00,119.06,1894842
03-Jan-20,118.50,119.37,115.44,119.00,2699257
02-Jan-20,115.00,120.00,114.99,118.69,3195923
30-Dec-19,114.00,115.50,114.00,115.44,2087820
27-Dec-19,118.99,119.57,111.14,113.50,5248944
26-Dec-19,116.85,119.50,115.70,118.99,801615
23-Dec-19,116.96,119.98,115.00,115.69,1209442
20-Dec-19,113.03,117.49,112.95,116.96,1155329
19-Dec-19,110.90,112.99,109.56,112.98,863468
18-Dec-19,110.34,110.90,109.10,110.90,1341826
17-Dec-19,108.57,110.79,108.03,110.00,1143468
16-Dec-19,109.62,109.62,107.91,107.93,2398979
13-Dec-19,108.75,109.79,108.40,109.60,1469510
12-Dec-19,110.80,111.00,108.00,108.00,1816052
*exoneração de responsabilidade e termos de uso