Cotação atual, histórico e gráfico do papel: DIVO11
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 |
| 06/07/2020 | 2,50% | 1,45 | 59,45 | 59,90 | 58,83 | 59,90 | 2M | 199 |
| 03/07/2020 | 0,26% | 0,15 | 58,00 | 58,09 | 57,60 | 58,22 | 2M | 179 |
| 02/07/2020 | 0,02% | 0,01 | 57,85 | 59,14 | 57,59 | 59,14 | 1M | 217 |
| 01/07/2020 | 1,83% | 1,04 | 57,84 | 56,21 | 56,21 | 58,54 | 4M | 480 |
| 30/06/2020 | -0,94% | -0,54 | 56,80 | 57,09 | 56,61 | 57,38 | 2M | 132 |
| 29/06/2020 | 1,49% | 0,84 | 57,34 | 56,51 | 56,00 | 57,34 | 2M | 111 |
| 26/06/2020 | -1,74% | -1,00 | 56,50 | 57,64 | 55,87 | 57,64 | 3M | 179 |
| 25/06/2020 | 0,19% | 0,11 | 57,50 | 57,40 | 56,79 | 57,80 | 1M | 83 |
| 24/06/2020 | -1,39% | -0,81 | 57,39 | 58,73 | 56,54 | 58,73 | 6M | 161 |
| 23/06/2020 | -1,36% | -0,80 | 58,20 | 59,60 | 58,20 | 59,99 | 2M | 198 |
| 22/06/2020 | 1,20% | 0,70 | 59,00 | 59,00 | 58,39 | 59,33 | 4M | 176 |
|
|
| 19/06/2020 | 1,04% | 0,60 | 58,30 | 58,98 | 58,25 | 59,40 | 5M | 305 |
| 18/06/2020 | 0,35% | 0,20 | 57,70 | 56,80 | 56,61 | 58,40 | 4M | 227 |
| 17/06/2020 | 2,86% | 1,60 | 57,50 | 56,20 | 55,90 | 57,87 | 4M | 166 |
| 16/06/2020 | 0,72% | 0,40 | 55,90 | 56,82 | 55,56 | 57,09 | 11M | 189 |
| 15/06/2020 | 0,00% | 0,00 | 55,50 | 53,85 | 53,70 | 55,95 | 4M | 398 |
| 12/06/2020 | -1,42% | -0,80 | 55,50 | 54,85 | 54,00 | 55,50 | 11M | 227 |
| 10/06/2020 | -2,76% | -1,60 | 56,30 | 58,06 | 56,30 | 58,86 | 15M | 249 |
| 09/06/2020 | -0,91% | -0,53 | 57,90 | 58,15 | 57,00 | 58,43 | 2M | 133 |
| 08/06/2020 | 3,93% | 2,21 | 58,43 | 56,35 | 56,35 | 58,43 | 5M | 174 |
| 05/06/2020 | 0,75% | 0,42 | 56,22 | 56,15 | 56,15 | 57,72 | 4M | 172 |
| 04/06/2020 | -0,53% | -0,30 | 55,80 | 55,68 | 55,30 | 56,60 | 7M | 178 |
| 03/06/2020 | 3,89% | 2,10 | 56,10 | 55,00 | 54,99 | 56,10 | 13M | 281 |
| 02/06/2020 | 2,08% | 1,10 | 54,00 | 53,18 | 53,18 | 54,47 | 3M | 139 |
| 01/06/2020 | 1,07% | 0,56 | 52,90 | 52,00 | 51,50 | 52,90 | 7M | 320 |
| 29/05/2020 | 1,24% | 0,64 | 52,34 | 52,28 | 51,40 | 52,35 | 5M | 98 |
| 28/05/2020 | -0,56% | -0,29 | 51,70 | 51,99 | 51,70 | 52,50 | 8M | 109 |
| 27/05/2020 | 0,95% | 0,49 | 51,99 | 52,00 | 51,26 | 52,33 | 4M | 140 |
| 26/05/2020 | 1,94% | 0,98 | 51,50 | 51,50 | 51,01 | 52,69 | 2M | 113 |
| 25/05/2020 | 3,10% | 1,52 | 50,52 | 49,60 | 49,60 | 51,45 | 7M | 188 |
| 22/05/2020 | -0,02% | -0,01 | 49,00 | 49,01 | 48,60 | 49,34 | 5M | 71 |
| 21/05/2020 | 1,83% | 0,88 | 49,01 | 48,13 | 47,58 | 49,50 | 4M | 102 |
| 20/05/2020 | 1,37% | 0,65 | 48,13 | 48,19 | 47,48 | 48,19 | 6M | 73 |
| 19/05/2020 | -2,08% | -1,01 | 47,48 | 48,20 | 47,48 | 48,40 | 4M | 105 |
| 18/05/2020 | 4,73% | 2,19 | 48,49 | 47,04 | 46,79 | 48,49 | 4M | 152 |
| 15/05/2020 | -1,49% | -0,70 | 46,30 | 46,30 | 45,58 | 47,35 | 13M | 370 |
| 14/05/2020 | 3,18% | 1,45 | 47,00 | 45,20 | 44,55 | 47,35 | 14M | 240 |
| 13/05/2020 | -0,98% | -0,45 | 45,55 | 46,40 | 45,11 | 46,45 | 23M | 269 |
| 12/05/2020 | -2,54% | -1,20 | 46,00 | 47,71 | 46,00 | 47,71 | 9M | 177 |
| 11/05/2020 | 0,43% | 0,20 | 47,20 | 46,99 | 46,96 | 47,99 | 9M | 134 |
| 08/05/2020 | 0,51% | 0,24 | 47,00 | 47,03 | 46,20 | 47,74 | 11M | 158 |
| 07/05/2020 | -2,58% | -1,24 | 46,76 | 48,22 | 46,70 | 48,22 | 11M | 199 |
| 06/05/2020 | -1,03% | -0,50 | 48,00 | 49,24 | 47,72 | 50,00 | 6M | 136 |
| 05/05/2020 | 0,96% | 0,46 | 48,50 | 48,89 | 48,35 | 49,34 | 4M | 199 |
| 04/05/2020 | -3,63% | -1,81 | 48,04 | 48,72 | 47,62 | 48,72 | 5M | 246 |
| 30/04/2020 | -2,64% | -1,35 | 49,85 | 50,15 | 49,50 | 50,67 | 10M | 183 |
| 29/04/2020 | 2,61% | 1,30 | 51,20 | 50,50 | 50,01 | 51,20 | 2M | 78 |
| 28/04/2020 | 2,99% | 1,45 | 49,90 | 49,10 | 49,01 | 50,38 | 8M | 131 |
| 27/04/2020 | 1,79% | 0,85 | 48,45 | 48,10 | 47,63 | 49,15 | 13M | 209 |
| 24/04/2020 | -4,90% | -2,45 | 47,60 | 49,17 | 45,81 | 49,17 | 38M | 569 |
| 23/04/2020 | -1,17% | -0,59 | 50,05 | 51,00 | 49,35 | 51,00 | 4M | 188 |
| 22/04/2020 | 1,69% | 0,84 | 50,64 | 49,70 | 49,30 | 50,64 | 6M | 183 |
| 20/04/2020 | 0,61% | 0,30 | 49,80 | 48,39 | 48,17 | 50,29 | 3M | 131 |
| 17/04/2020 | -1,00% | -0,50 | 49,50 | 50,86 | 48,76 | 51,14 | 6M | 178 |
| 16/04/2020 | -1,19% | -0,60 | 50,00 | 51,00 | 49,07 | 51,27 | 6M | 211 |
| 15/04/2020 | -0,39% | -0,20 | 50,60 | 50,42 | 49,01 | 51,49 | 6M | 310 |
| 14/04/2020 | 3,00% | 1,48 | 50,80 | 50,24 | 50,00 | 51,75 | 2M | 120 |
| 13/04/2020 | -0,36% | -0,18 | 49,32 | 49,50 | 48,00 | 49,80 | 6M | 162 |
| 09/04/2020 | 1,43% | 0,70 | 49,50 | 49,29 | 48,80 | 50,51 | 3M | 112 |
| 08/04/2020 | 0,62% | 0,30 | 48,80 | 48,50 | 47,55 | 49,33 | 10M | 157 |
| 07/04/2020 | 3,30% | 1,55 | 48,50 | 49,90 | 48,15 | 50,49 | 12M | 311 |
| 06/04/2020 | 5,27% | 2,35 | 46,95 | 45,19 | 45,19 | 47,75 | 7M | 124 |
| 03/04/2020 | -2,83% | -1,30 | 44,60 | 46,36 | 44,00 | 46,36 | 5M | 238 |
| 02/04/2020 | -0,65% | -0,30 | 45,90 | 47,25 | 45,54 | 47,25 | 5M | 151 |
| 01/04/2020 | -2,49% | -1,18 | 46,20 | 47,09 | 45,48 | 47,25 | 3M | 170 |
| 31/03/2020 | -2,31% | -1,12 | 47,38 | 47,38 | 47,27 | 49,59 | 2M | 136 |
| 30/03/2020 | 0,00% | 0,00 | 48,50 | 48,15 | 47,50 | 49,48 | 6M | 175 |
| 27/03/2020 | -3,48% | -1,75 | 48,50 | 49,00 | 47,98 | 49,37 | 530K | 98 |
| 26/03/2020 | 6,19% | 2,93 | 50,25 | 47,32 | 47,32 | 50,99 | 508K | 95 |
| 25/03/2020 | 6,34% | 2,82 | 47,32 | 44,54 | 44,45 | 48,95 | 2M | 121 |
| 24/03/2020 | 3,90% | 1,67 | 44,50 | 44,01 | 44,01 | 47,00 | 9M | 134 |
| 23/03/2020 | -5,16% | -2,33 | 42,83 | 45,15 | 41,60 | 45,37 | 2M | 162 |
| 20/03/2020 | -3,19% | -1,49 | 45,16 | 48,98 | 45,00 | 49,79 | 4M | 154 |
| 19/03/2020 | -0,11% | -0,05 | 46,65 | 45,05 | 43,01 | 47,99 | 6M | 186 |
| 18/03/2020 | -8,34% | -4,25 | 46,70 | 48,99 | 45,02 | 48,99 | 2M | 175 |
| 17/03/2020 | 3,45% | 1,70 | 50,95 | 50,25 | 49,04 | 53,00 | 4M | 142 |
| 16/03/2020 | -10,45% | -5,75 | 49,25 | 50,00 | 48,50 | 51,99 | 2M | 324 |
| 13/03/2020 | 9,28% | 4,67 | 55,00 | 54,94 | 50,00 | 57,28 | 5M | 296 |
| 12/03/2020 | -12,92% | -7,47 | 50,33 | 52,78 | 50,33 | 56,30 | 2M | 308 |
| 11/03/2020 | -3,34% | -2,00 | 57,80 | 59,41 | 54,10 | 59,80 | 8M | 187 |
| 10/03/2020 | 3,10% | 1,80 | 59,80 | 60,01 | 57,80 | 60,58 | 13M | 254 |
| 09/03/2020 | -7,94% | -5,00 | 58,00 | 59,84 | 57,21 | 59,84 | 3M | 231 |
| 06/03/2020 | -2,70% | -1,75 | 63,00 | 62,75 | 61,46 | 63,40 | 4M | 192 |
| 05/03/2020 | -3,93% | -2,65 | 64,75 | 67,24 | 64,30 | 67,24 | 2M | 122 |
| 04/03/2020 | 2,12% | 1,40 | 67,40 | 66,83 | 65,97 | 67,95 | 2M | 119 |
| 03/03/2020 | 0,76% | 0,50 | 66,00 | 65,51 | 64,75 | 67,08 | 2M | 133 |
| 02/03/2020 | 2,99% | 1,90 | 65,50 | 63,60 | 63,50 | 66,05 | 4M | 149 |
| 28/02/2020 | 0,79% | 0,50 | 63,60 | 62,87 | 61,17 | 64,40 | 5M | 196 |
| 27/02/2020 | -2,92% | -1,90 | 63,10 | 64,33 | 63,10 | 65,04 | 5M | 151 |
| 26/02/2020 | -5,93% | -4,10 | 65,00 | 65,60 | 64,42 | 67,60 | 9M | 316 |
| 21/02/2020 | 0,10% | 0,07 | 69,10 | 68,84 | 68,00 | 69,89 | 3M | 148 |
| 20/02/2020 | -0,58% | -0,40 | 69,03 | 69,53 | 68,63 | 70,10 | 2M | 109 |
| 19/02/2020 | 1,36% | 0,93 | 69,43 | 68,69 | 68,51 | 69,71 | 994K | 104 |
| 18/02/2020 | -0,62% | -0,43 | 68,50 | 68,93 | 68,10 | 68,93 | 1M | 105 |
| 17/02/2020 | -0,23% | -0,16 | 68,93 | 69,36 | 68,61 | 69,70 | 3M | 127 |
| 14/02/2020 | 0,57% | 0,39 | 69,09 | 68,71 | 68,42 | 69,80 | 5M | 207 |
| 13/02/2020 | -1,15% | -0,80 | 68,70 | 69,13 | 68,70 | 69,50 | 2M | 108 |
| 12/02/2020 | 1,09% | 0,75 | 69,50 | 69,03 | 69,03 | 70,03 | 777K | 71 |
| 11/02/2020 | 2,00% | 1,35 | 68,75 | 67,94 | 67,85 | 68,81 | 2M | 66 |
| 10/02/2020 | -1,17% | -0,80 | 67,40 | 68,12 | 66,50 | 68,30 | 2M | 151 |
| 07/02/2020 | -1,07% | -0,74 | 68,20 | 68,50 | 68,12 | 68,94 | 1M | 78 |
| 06/02/2020 | -1,12% | -0,78 | 68,94 | 70,28 | 68,74 | 70,30 | 922K | 105 |
| 05/02/2020 | 0,82% | 0,57 | 69,72 | 69,70 | 69,60 | 70,30 | 936K | 68 |
| 04/02/2020 | 0,36% | 0,25 | 69,15 | 69,50 | 69,15 | 70,50 | 1M | 98 |
| 03/02/2020 | 1,32% | 0,90 | 68,90 | 68,06 | 68,06 | 69,28 | 2M | 92 |
| 31/01/2020 | -2,16% | -1,50 | 68,00 | 69,39 | 68,00 | 69,39 | 1M | 132 |
| 30/01/2020 | -0,20% | -0,14 | 69,50 | 69,98 | 67,76 | 69,98 | 1M | 134 |
| 29/01/2020 | -0,73% | -0,51 | 69,64 | 70,00 | 69,50 | 71,34 | 919K | 80 |
| 28/01/2020 | 1,45% | 1,00 | 70,15 | 69,13 | 69,13 | 70,50 | 959K | 96 |
| 27/01/2020 | -2,54% | -1,80 | 69,15 | 70,49 | 69,15 | 70,49 | 2M | 145 |
| 24/01/2020 | -0,77% | -0,55 | 70,95 | 71,51 | 70,89 | 71,58 | 802K | 92 |
| 23/01/2020 | 0,56% | 0,40 | 71,50 | 71,00 | 70,36 | 71,50 | 5M | 135 |
| 22/01/2020 | 1,12% | 0,79 | 71,10 | 70,47 | 70,45 | 71,10 | 5M | 140 |
| 21/01/2020 | -0,97% | -0,69 | 70,31 | 70,99 | 70,31 | 71,00 | 684K | 90 |
| 20/01/2020 | 0,87% | 0,61 | 71,00 | 70,48 | 70,42 | 71,20 | 1M | 115 |
| 17/01/2020 | 0,41% | 0,29 | 70,39 | 70,90 | 70,00 | 70,90 | 459K | 76 |
| 16/01/2020 | 0,33% | 0,23 | 70,10 | 70,00 | 69,31 | 70,30 | 1M | 120 |
| 15/01/2020 | -0,89% | -0,63 | 69,87 | 70,50 | 69,67 | 70,99 | 4M | 177 |
| 14/01/2020 | 1,47% | 1,02 | 70,50 | 69,65 | 69,54 | 70,50 | 3M | 96 |
| 13/01/2020 | 0,84% | 0,58 | 69,48 | 68,99 | 68,99 | 69,70 | 1M | 105 |
| 10/01/2020 | 0,88% | 0,60 | 68,90 | 68,28 | 68,28 | 69,23 | 1M | 94 |
| 09/01/2020 | -0,80% | -0,55 | 68,30 | 68,65 | 68,16 | 69,75 | 5M | 148 |
| 08/01/2020 | -0,48% | -0,33 | 68,85 | 69,30 | 68,50 | 69,78 | 6M | 157 |
| 07/01/2020 | -0,10% | -0,07 | 69,18 | 69,84 | 68,78 | 69,84 | 978K | 104 |
| 06/01/2020 | -0,65% | -0,45 | 69,25 | 69,80 | 68,65 | 70,39 | 2M | 181 |
| 03/01/2020 | -0,60% | -0,42 | 69,70 | 69,80 | 69,63 | 70,22 | 12M | 455 |
| 02/01/2020 | 0,89% | 0,62 | 70,12 | 69,65 | 69,50 | 70,13 | 12M | 516 |
| 30/12/2019 | 0,00% | 0,00 | 69,50 | 69,50 | 69,20 | 70,39 | 3M | 133 |
| 27/12/2019 | -0,17% | -0,12 | 69,50 | 69,65 | 69,02 | 71,30 | 5M | 223 |
| 26/12/2019 | 2,16% | 1,47 | 69,62 | 68,50 | 68,50 | 69,62 | 5M | 189 |
| 23/12/2019 | 1,19% | 0,80 | 68,15 | 67,79 | 67,73 | 68,15 | 2M | 135 |
| 20/12/2019 | 0,22% | 0,15 | 67,35 | 67,98 | 67,35 | 68,00 | 2M | 124 |
| 19/12/2019 | -0,12% | -0,08 | 67,20 | 67,28 | 67,10 | 67,83 | 1M | 112 |
| 18/12/2019 | - | - | 67,28 | 66,89 | 66,47 | 67,42 | 1M | 97 |
Date,Open,High,Low,Close,Volume
06-Jul-20,59.90,59.90,58.83,59.45,2454632
03-Jul-20,58.09,58.22,57.60,58.00,2266584
02-Jul-20,59.14,59.14,57.59,57.85,1308194
01-Jul-20,56.21,58.54,56.21,57.84,3805864
30-Jun-20,57.09,57.38,56.61,56.80,1714255
29-Jun-20,56.51,57.34,56.00,57.34,2024242
26-Jun-20,57.64,57.64,55.87,56.50,3152305
25-Jun-20,57.40,57.80,56.79,57.50,1063537
24-Jun-20,58.73,58.73,56.54,57.39,5858192
23-Jun-20,59.60,59.99,58.20,58.20,2232789
22-Jun-20,59.00,59.33,58.39,59.00,4354185
19-Jun-20,58.98,59.40,58.25,58.30,4566671
18-Jun-20,56.80,58.40,56.61,57.70,3677898
17-Jun-20,56.20,57.87,55.90,57.50,4147681
16-Jun-20,56.82,57.09,55.56,55.90,10819628
15-Jun-20,53.85,55.95,53.70,55.50,3968748
12-Jun-20,54.85,55.50,54.00,55.50,11497821
10-Jun-20,58.06,58.86,56.30,56.30,14937105
09-Jun-20,58.15,58.43,57.00,57.90,2144491
08-Jun-20,56.35,58.43,56.35,58.43,4536975
05-Jun-20,56.15,57.72,56.15,56.22,3566655
04-Jun-20,55.68,56.60,55.30,55.80,6532558
03-Jun-20,55.00,56.10,54.99,56.10,12879888
02-Jun-20,53.18,54.47,53.18,54.00,2709213
01-Jun-20,52.00,52.90,51.50,52.90,7045954
29-May-20,52.28,52.35,51.40,52.34,4803404
28-May-20,51.99,52.50,51.70,51.70,8241662
27-May-20,52.00,52.33,51.26,51.99,3839776
26-May-20,51.50,52.69,51.01,51.50,1536211
25-May-20,49.60,51.45,49.60,50.52,6685061
22-May-20,49.01,49.34,48.60,49.00,5000092
21-May-20,48.13,49.50,47.58,49.01,4102220
20-May-20,48.19,48.19,47.48,48.13,6114088
19-May-20,48.20,48.40,47.48,47.48,4382825
18-May-20,47.04,48.49,46.79,48.49,3986868
15-May-20,46.30,47.35,45.58,46.30,13490679
14-May-20,45.20,47.35,44.55,47.00,13776549
13-May-20,46.40,46.45,45.11,45.55,22683756
12-May-20,47.71,47.71,46.00,46.00,8517738
11-May-20,46.99,47.99,46.96,47.20,9043020
08-May-20,47.03,47.74,46.20,47.00,11348292
07-May-20,48.22,48.22,46.70,46.76,11405703
06-May-20,49.24,50.00,47.72,48.00,5793872
05-May-20,48.89,49.34,48.35,48.50,4115722
04-May-20,48.72,48.72,47.62,48.04,4967367
30-Apr-20,50.15,50.67,49.50,49.85,9677629
29-Apr-20,50.50,51.20,50.01,51.20,1533961
28-Apr-20,49.10,50.38,49.01,49.90,7681116
27-Apr-20,48.10,49.15,47.63,48.45,13435273
24-Apr-20,49.17,49.17,45.81,47.60,38392793
23-Apr-20,51.00,51.00,49.35,50.05,3817554
22-Apr-20,49.70,50.64,49.30,50.64,6015438
20-Apr-20,48.39,50.29,48.17,49.80,2704169
17-Apr-20,50.86,51.14,48.76,49.50,5563563
16-Apr-20,51.00,51.27,49.07,50.00,5671331
15-Apr-20,50.42,51.49,49.01,50.60,6373438
14-Apr-20,50.24,51.75,50.00,50.80,2354251
13-Apr-20,49.50,49.80,48.00,49.32,5970235
09-Apr-20,49.29,50.51,48.80,49.50,3057924
08-Apr-20,48.50,49.33,47.55,48.80,10240940
07-Apr-20,49.90,50.49,48.15,48.50,12206447
06-Apr-20,45.19,47.75,45.19,46.95,6766992
03-Apr-20,46.36,46.36,44.00,44.60,5494558
02-Apr-20,47.25,47.25,45.54,45.90,5137270
01-Apr-20,47.09,47.25,45.48,46.20,3054593
31-Mar-20,47.38,49.59,47.27,47.38,2436021
30-Mar-20,48.15,49.48,47.50,48.50,6465583
27-Mar-20,49.00,49.37,47.98,48.50,529655
26-Mar-20,47.32,50.99,47.32,50.25,508298
25-Mar-20,44.54,48.95,44.45,47.32,1574298
24-Mar-20,44.01,47.00,44.01,44.50,9002320
23-Mar-20,45.15,45.37,41.60,42.83,2431710
20-Mar-20,48.98,49.79,45.00,45.16,4422422
19-Mar-20,45.05,47.99,43.01,46.65,6417992
18-Mar-20,48.99,48.99,45.02,46.70,1664164
17-Mar-20,50.25,53.00,49.04,50.95,3597625
16-Mar-20,50.00,51.99,48.50,49.25,1998475
13-Mar-20,54.94,57.28,50.00,55.00,4760805
12-Mar-20,52.78,56.30,50.33,50.33,1818810
11-Mar-20,59.41,59.80,54.10,57.80,7573127
10-Mar-20,60.01,60.58,57.80,59.80,13474321
09-Mar-20,59.84,59.84,57.21,58.00,3281041
06-Mar-20,62.75,63.40,61.46,63.00,4102834
05-Mar-20,67.24,67.24,64.30,64.75,1696505
04-Mar-20,66.83,67.95,65.97,67.40,2262987
03-Mar-20,65.51,67.08,64.75,66.00,1874895
02-Mar-20,63.60,66.05,63.50,65.50,3999257
28-Feb-20,62.87,64.40,61.17,63.60,5442807
27-Feb-20,64.33,65.04,63.10,63.10,4705659
26-Feb-20,65.60,67.60,64.42,65.00,9211235
21-Feb-20,68.84,69.89,68.00,69.10,2783901
20-Feb-20,69.53,70.10,68.63,69.03,1785005
19-Feb-20,68.69,69.71,68.51,69.43,993600
18-Feb-20,68.93,68.93,68.10,68.50,1473669
17-Feb-20,69.36,69.70,68.61,68.93,2535083
14-Feb-20,68.71,69.80,68.42,69.09,5234319
13-Feb-20,69.13,69.50,68.70,68.70,2019156
12-Feb-20,69.03,70.03,69.03,69.50,777126
11-Feb-20,67.94,68.81,67.85,68.75,1630055
10-Feb-20,68.12,68.30,66.50,67.40,2372398
07-Feb-20,68.50,68.94,68.12,68.20,1082173
06-Feb-20,70.28,70.30,68.74,68.94,921789
05-Feb-20,69.70,70.30,69.60,69.72,935976
04-Feb-20,69.50,70.50,69.15,69.15,1239870
03-Feb-20,68.06,69.28,68.06,68.90,2385934
31-Jan-20,69.39,69.39,68.00,68.00,1039464
30-Jan-20,69.98,69.98,67.76,69.50,1397869
29-Jan-20,70.00,71.34,69.50,69.64,918724
28-Jan-20,69.13,70.50,69.13,70.15,958984
27-Jan-20,70.49,70.49,69.15,69.15,1560632
24-Jan-20,71.51,71.58,70.89,70.95,802386
23-Jan-20,71.00,71.50,70.36,71.50,4958581
22-Jan-20,70.47,71.10,70.45,71.10,4773240
21-Jan-20,70.99,71.00,70.31,70.31,683818
20-Jan-20,70.48,71.20,70.42,71.00,1412646
17-Jan-20,70.90,70.90,70.00,70.39,458998
16-Jan-20,70.00,70.30,69.31,70.10,1228104
15-Jan-20,70.50,70.99,69.67,69.87,4307987
14-Jan-20,69.65,70.50,69.54,70.50,2653380
13-Jan-20,68.99,69.70,68.99,69.48,1204796
10-Jan-20,68.28,69.23,68.28,68.90,1187168
09-Jan-20,68.65,69.75,68.16,68.30,5461541
08-Jan-20,69.30,69.78,68.50,68.85,6060746
07-Jan-20,69.84,69.84,68.78,69.18,977750
06-Jan-20,69.80,70.39,68.65,69.25,2050671
03-Jan-20,69.80,70.22,69.63,69.70,12026397
02-Jan-20,69.65,70.13,69.50,70.12,11641847
30-Dec-19,69.50,70.39,69.20,69.50,3099754
27-Dec-19,69.65,71.30,69.02,69.50,5114716
26-Dec-19,68.50,69.62,68.50,69.62,5318421
23-Dec-19,67.79,68.15,67.73,68.15,1813036
20-Dec-19,67.98,68.00,67.35,67.35,1867649
19-Dec-19,67.28,67.83,67.10,67.20,1236949
18-Dec-19,66.89,67.42,66.47,67.28,1110976
*exoneração de responsabilidade