Cotação atual, histórico e gráfico do papel: FAMB11B
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 |
24/02/2021 | -2,67% | -33,97 | 1.236,00 | 1.250,10 | 1.230,60 | 1.269,98 | 77K | 25 |
23/02/2021 | 0,00% | -0,03 | 1.269,97 | 1.261,65 | 1.240,01 | 1.269,98 | 74K | 35 |
22/02/2021 | -1,10% | -14,18 | 1.270,00 | 1.270,04 | 1.250,00 | 1.280,94 | 171K | 71 |
19/02/2021 | 1,43% | 18,12 | 1.284,18 | 1.266,09 | 1.266,09 | 1.309,98 | 219K | 75 |
18/02/2021 | -4,23% | -55,94 | 1.266,06 | 1.321,99 | 1.260,00 | 1.322,00 | 278K | 86 |
17/02/2021 | 0,00% | 0,00 | 1.322,00 | 1.315,00 | 1.300,00 | 1.322,00 | 50K | 20 |
12/02/2021 | -2,07% | -27,88 | 1.322,00 | 1.349,90 | 1.300,01 | 1.349,90 | 34K | 19 |
11/02/2021 | 3,84% | 49,88 | 1.349,88 | 1.300,00 | 1.252,02 | 1.349,88 | 249K | 80 |
10/02/2021 | -2,23% | -29,71 | 1.300,00 | 1.315,11 | 1.300,00 | 1.357,81 | 276K | 64 |
09/02/2021 | 0,28% | 3,71 | 1.329,71 | 1.326,00 | 1.305,00 | 1.364,72 | 91K | 47 |
08/02/2021 | -3,42% | -46,99 | 1.326,00 | 1.341,03 | 1.326,00 | 1.395,98 | 123K | 59 |
|
05/02/2021 | 0,38% | 5,26 | 1.372,99 | 1.339,94 | 1.333,23 | 1.397,97 | 72K | 38 |
04/02/2021 | -0,08% | -1,08 | 1.367,73 | 1.368,81 | 1.336,43 | 1.368,81 | 16K | 11 |
03/02/2021 | 2,92% | 38,81 | 1.368,81 | 1.335,01 | 1.327,03 | 1.398,00 | 143K | 49 |
02/02/2021 | -0,23% | -3,00 | 1.330,00 | 1.321,08 | 1.321,08 | 1.389,11 | 232K | 59 |
01/02/2021 | -3,68% | -51,00 | 1.333,00 | 1.400,00 | 1.315,04 | 1.401,09 | 216K | 68 |
29/01/2021 | -1,21% | -17,00 | 1.384,00 | 1.401,00 | 1.383,20 | 1.418,93 | 77K | 34 |
28/01/2021 | -0,07% | -1,00 | 1.401,00 | 1.400,02 | 1.400,02 | 1.440,96 | 66K | 27 |
27/01/2021 | -1,43% | -20,27 | 1.402,00 | 1.422,00 | 1.391,00 | 1.422,00 | 131K | 38 |
26/01/2021 | -0,54% | -7,74 | 1.422,27 | 1.430,00 | 1.422,00 | 1.435,00 | 96K | 31 |
22/01/2021 | -0,76% | -10,99 | 1.430,01 | 1.442,00 | 1.428,21 | 1.449,00 | 40K | 20 |
21/01/2021 | 0,95% | 13,50 | 1.441,00 | 1.428,22 | 1.428,22 | 1.451,88 | 65K | 29 |
20/01/2021 | 0,32% | 4,50 | 1.427,50 | 1.423,15 | 1.423,15 | 1.427,50 | 16K | 9 |
19/01/2021 | 0,14% | 1,98 | 1.423,00 | 1.425,00 | 1.415,00 | 1.463,50 | 169K | 41 |
18/01/2021 | 0,43% | 6,02 | 1.421,02 | 1.417,06 | 1.417,06 | 1.449,99 | 77K | 35 |
15/01/2021 | -3,08% | -44,99 | 1.415,00 | 1.454,01 | 1.413,01 | 1.469,98 | 93K | 39 |
14/01/2021 | 0,69% | 9,99 | 1.459,99 | 1.450,00 | 1.440,01 | 1.473,92 | 46K | 24 |
13/01/2021 | -2,68% | -39,97 | 1.450,00 | 1.461,08 | 1.450,00 | 1.479,05 | 75K | 25 |
12/01/2021 | 2,76% | 39,96 | 1.489,97 | 1.460,00 | 1.455,01 | 1.494,19 | 37K | 18 |
11/01/2021 | -0,07% | -1,00 | 1.450,01 | 1.460,00 | 1.450,01 | 1.494,37 | 102K | 29 |
08/01/2021 | -1,43% | -20,99 | 1.451,01 | 1.460,00 | 1.450,00 | 1.507,34 | 72K | 37 |
07/01/2021 | -1,79% | -26,89 | 1.472,00 | 1.494,98 | 1.455,01 | 1.507,53 | 77K | 30 |
06/01/2021 | 1,97% | 28,89 | 1.498,89 | 1.470,35 | 1.450,00 | 1.499,00 | 129K | 41 |
05/01/2021 | -0,81% | -12,01 | 1.470,00 | 1.482,01 | 1.470,00 | 1.524,88 | 111K | 36 |
04/01/2021 | -1,20% | -17,99 | 1.482,01 | 1.500,00 | 1.471,00 | 1.546,83 | 145K | 53 |
30/12/2020 | -4,15% | -65,00 | 1.500,00 | 1.560,01 | 1.500,00 | 1.560,01 | 318K | 61 |
29/12/2020 | 1,95% | 30,00 | 1.565,00 | 1.568,00 | 1.520,02 | 1.568,00 | 61K | 19 |
28/12/2020 | -2,10% | -33,00 | 1.535,00 | 1.568,00 | 1.500,00 | 1.578,99 | 132K | 51 |
23/12/2020 | 6,31% | 93,01 | 1.568,00 | 1.498,15 | 1.480,01 | 1.568,00 | 159K | 55 |
22/12/2020 | 0,60% | 8,80 | 1.474,99 | 1.481,99 | 1.461,00 | 1.487,00 | 257K | 24 |
21/12/2020 | -1,23% | -18,31 | 1.466,19 | 1.460,00 | 1.452,00 | 1.484,00 | 50K | 15 |
18/12/2020 | 1,00% | 14,71 | 1.484,50 | 1.484,96 | 1.451,01 | 1.484,96 | 109K | 33 |
17/12/2020 | -0,69% | -10,21 | 1.469,79 | 1.461,00 | 1.450,03 | 1.479,94 | 53K | 26 |
16/12/2020 | 0,01% | 0,20 | 1.480,00 | 1.479,80 | 1.461,22 | 1.485,00 | 58K | 21 |
15/12/2020 | 0,67% | 9,80 | 1.479,80 | 1.470,00 | 1.451,03 | 1.479,80 | 34K | 12 |
14/12/2020 | 0,11% | 1,56 | 1.470,00 | 1.468,44 | 1.450,00 | 1.470,00 | 102K | 36 |
11/12/2020 | 0,17% | 2,44 | 1.468,44 | 1.470,00 | 1.451,03 | 1.475,00 | 70K | 22 |
10/12/2020 | -1,08% | -16,00 | 1.466,00 | 1.481,99 | 1.454,79 | 1.483,00 | 143K | 45 |
09/12/2020 | -2,18% | -33,00 | 1.482,00 | 1.515,00 | 1.473,30 | 1.515,00 | 80K | 24 |
08/12/2020 | 2,02% | 29,99 | 1.515,00 | 1.514,00 | 1.495,00 | 1.527,93 | 169K | 45 |
07/12/2020 | -0,87% | -12,99 | 1.485,01 | 1.498,00 | 1.484,00 | 1.515,00 | 99K | 33 |
04/12/2020 | 0,01% | 0,17 | 1.498,00 | 1.497,83 | 1.475,11 | 1.534,61 | 27K | 12 |
03/12/2020 | -0,14% | -2,17 | 1.497,83 | 1.500,00 | 1.477,01 | 1.520,00 | 72K | 29 |
02/12/2020 | -1,38% | -21,00 | 1.500,00 | 1.521,01 | 1.480,01 | 1.570,00 | 302K | 45 |
01/12/2020 | -4,16% | -65,99 | 1.521,00 | 1.580,00 | 1.510,07 | 1.580,00 | 324K | 54 |
30/11/2020 | 2,39% | 36,99 | 1.586,99 | 1.548,99 | 1.490,00 | 1.586,99 | 309K | 46 |
27/11/2020 | 5,35% | 78,66 | 1.550,00 | 1.489,00 | 1.489,00 | 1.550,00 | 129K | 51 |
26/11/2020 | 1,96% | 28,34 | 1.471,34 | 1.452,20 | 1.452,20 | 1.496,34 | 363K | 10 |
25/11/2020 | -2,50% | -37,00 | 1.443,00 | 1.491,99 | 1.406,57 | 1.495,00 | 169K | 59 |
24/11/2020 | 1,37% | 20,00 | 1.480,00 | 1.479,94 | 1.460,00 | 1.480,00 | 37K | 20 |
23/11/2020 | 1,18% | 17,00 | 1.460,00 | 1.478,91 | 1.445,17 | 1.478,91 | 170K | 54 |
20/11/2020 | 5,56% | 75,98 | 1.443,00 | 1.367,00 | 1.367,00 | 1.450,00 | 200K | 74 |
19/11/2020 | 0,52% | 7,03 | 1.367,02 | 1.350,01 | 1.350,00 | 1.410,00 | 189K | 46 |
18/11/2020 | 1,49% | 19,99 | 1.359,99 | 1.340,00 | 1.338,00 | 1.406,75 | 92K | 35 |
17/11/2020 | 0,15% | 2,00 | 1.340,00 | 1.340,00 | 1.340,00 | 1.420,00 | 241K | 76 |
16/11/2020 | -4,97% | -70,01 | 1.338,00 | 1.407,51 | 1.300,00 | 1.420,00 | 685K | 173 |
13/11/2020 | -0,98% | -13,99 | 1.408,01 | 1.403,10 | 1.403,10 | 1.415,00 | 398K | 76 |
12/11/2020 | -1,59% | -23,00 | 1.422,00 | 1.440,00 | 1.410,00 | 1.440,00 | 164K | 59 |
11/11/2020 | -2,04% | -30,03 | 1.445,00 | 1.479,00 | 1.415,00 | 1.480,00 | 267K | 103 |
10/11/2020 | -1,53% | -22,97 | 1.475,03 | 1.499,00 | 1.475,00 | 1.509,98 | 168K | 62 |
09/11/2020 | 0,53% | 7,90 | 1.498,00 | 1.490,11 | 1.490,11 | 1.535,00 | 452K | 85 |
06/11/2020 | -2,29% | -34,90 | 1.490,10 | 1.540,00 | 1.460,00 | 1.540,00 | 247K | 73 |
05/11/2020 | -1,28% | -19,74 | 1.525,00 | 1.500,00 | 1.500,00 | 1.540,00 | 334K | 107 |
04/11/2020 | -1,61% | -25,25 | 1.544,74 | 1.533,34 | 1.516,00 | 1.619,77 | 264K | 82 |
03/11/2020 | -4,85% | -80,02 | 1.569,99 | 1.640,84 | 1.502,00 | 1.640,84 | 630K | 144 |
30/10/2020 | -3,51% | -59,99 | 1.650,01 | 1.719,99 | 1.610,06 | 1.719,99 | 452K | 121 |
29/10/2020 | 2,09% | 35,01 | 1.710,00 | 1.666,00 | 1.649,05 | 1.729,76 | 273K | 100 |
28/10/2020 | 3,14% | 50,99 | 1.674,99 | 1.621,50 | 1.480,00 | 1.697,99 | 1M | 262 |
27/10/2020 | -20,20% | -411,01 | 1.624,00 | 2.003,00 | 1.601,02 | 2.010,00 | 3M | 693 |
26/10/2020 | -34,25% | -1.059,99 | 2.035,01 | 2.269,99 | 2.030,00 | 2.269,99 | 4M | 658 |
23/10/2020 | 0,81% | 25,00 | 3.095,00 | 3.071,00 | 3.071,00 | 3.110,00 | 83K | 17 |
22/10/2020 | -0,26% | -8,00 | 3.070,00 | 3.077,89 | 3.070,00 | 3.094,37 | 218K | 37 |
21/10/2020 | -0,84% | -26,00 | 3.078,00 | 3.103,99 | 3.050,00 | 3.104,01 | 268K | 41 |
20/10/2020 | 0,13% | 4,00 | 3.104,00 | 3.102,01 | 3.100,00 | 3.124,93 | 124K | 23 |
19/10/2020 | 0,32% | 10,00 | 3.100,00 | 3.092,01 | 3.090,02 | 3.139,86 | 177K | 33 |
16/10/2020 | -2,21% | -69,99 | 3.090,00 | 3.069,05 | 3.069,04 | 3.100,00 | 120K | 24 |
15/10/2020 | 2,66% | 81,99 | 3.159,99 | 3.077,99 | 3.065,01 | 3.169,99 | 124K | 28 |
14/10/2020 | -0,55% | -16,97 | 3.078,00 | 3.094,98 | 3.052,01 | 3.095,00 | 283K | 40 |
13/10/2020 | -0,16% | -5,03 | 3.094,97 | 3.100,01 | 3.088,00 | 3.112,01 | 148K | 28 |
09/10/2020 | 0,00% | 0,00 | 3.100,00 | 3.094,50 | 3.090,02 | 3.112,00 | 195K | 33 |
08/10/2020 | 0,00% | -0,01 | 3.100,00 | 3.085,06 | 3.085,06 | 3.124,99 | 152K | 21 |
07/10/2020 | -1,21% | -37,99 | 3.100,01 | 3.100,00 | 3.100,00 | 3.179,98 | 185K | 28 |
06/10/2020 | 1,23% | 38,00 | 3.138,00 | 3.091,11 | 3.080,00 | 3.144,99 | 69K | 15 |
05/10/2020 | 0,00% | 0,00 | 3.100,00 | 3.100,00 | 3.100,00 | 3.125,00 | 121K | 18 |
02/10/2020 | 1,64% | 50,00 | 3.100,00 | 3.080,00 | 3.080,00 | 3.189,99 | 184K | 35 |
01/10/2020 | -3,51% | -111,00 | 3.050,00 | 3.135,70 | 3.050,00 | 3.135,70 | 206K | 40 |
30/09/2020 | 0,35% | 11,00 | 3.161,00 | 3.189,97 | 3.151,01 | 3.189,98 | 121K | 22 |
29/09/2020 | 0,57% | 18,00 | 3.150,00 | 3.132,00 | 3.132,00 | 3.185,00 | 208K | 39 |
28/09/2020 | 0,84% | 26,00 | 3.132,00 | 3.129,99 | 3.110,00 | 3.132,00 | 247K | 33 |
25/09/2020 | 0,75% | 23,00 | 3.106,00 | 3.115,00 | 3.106,00 | 3.143,00 | 44K | 13 |
24/09/2020 | -1,34% | -41,99 | 3.083,00 | 3.125,00 | 3.083,00 | 3.141,99 | 131K | 25 |
23/09/2020 | 0,77% | 23,98 | 3.124,99 | 3.102,03 | 3.102,03 | 3.150,01 | 172K | 23 |
22/09/2020 | 0,49% | 15,02 | 3.101,01 | 3.071,00 | 3.070,00 | 3.139,00 | 81K | 23 |
21/09/2020 | -0,61% | -19,01 | 3.085,99 | 3.101,00 | 3.070,00 | 3.124,70 | 195K | 29 |
18/09/2020 | -0,32% | -10,00 | 3.105,00 | 3.116,00 | 3.100,00 | 3.124,90 | 174K | 36 |
17/09/2020 | 0,26% | 8,00 | 3.115,00 | 3.128,96 | 3.115,00 | 3.189,98 | 204K | 32 |
16/09/2020 | 0,23% | 7,00 | 3.107,00 | 3.106,03 | 3.106,03 | 3.197,57 | 147K | 26 |
15/09/2020 | -0,77% | -24,00 | 3.100,00 | 3.123,99 | 3.100,00 | 3.198,00 | 719K | 73 |
14/09/2020 | 0,13% | 4,00 | 3.124,00 | 3.118,00 | 3.118,00 | 3.143,99 | 278K | 26 |
11/09/2020 | -0,06% | -2,00 | 3.120,00 | 3.123,00 | 3.120,00 | 3.145,00 | 109K | 19 |
10/09/2020 | -0,73% | -23,00 | 3.122,00 | 3.149,99 | 3.120,00 | 3.149,99 | 72K | 17 |
09/09/2020 | 0,16% | 4,98 | 3.145,00 | 3.152,01 | 3.145,00 | 3.181,00 | 54K | 17 |
08/09/2020 | -0,32% | -9,98 | 3.140,02 | 3.150,02 | 3.130,00 | 3.164,19 | 53K | 17 |
04/09/2020 | -0,38% | -12,00 | 3.150,00 | 3.161,99 | 3.141,07 | 3.189,00 | 95K | 24 |
03/09/2020 | 0,67% | 20,93 | 3.162,00 | 3.142,00 | 3.142,00 | 3.174,99 | 44K | 11 |
02/09/2020 | 0,61% | 19,06 | 3.141,07 | 3.180,00 | 3.110,00 | 3.220,00 | 161K | 39 |
01/09/2020 | -2,27% | -72,43 | 3.122,01 | 3.167,99 | 3.100,02 | 3.167,99 | 103K | 25 |
31/08/2020 | 0,14% | 4,44 | 3.194,44 | 3.190,00 | 3.175,00 | 3.199,99 | 64K | 17 |
28/08/2020 | 0,31% | 10,00 | 3.190,00 | 3.163,00 | 3.163,00 | 3.191,38 | 86K | 21 |
27/08/2020 | 0,95% | 30,00 | 3.180,00 | 3.125,00 | 3.125,00 | 3.220,00 | 279K | 43 |
26/08/2020 | -0,35% | -10,98 | 3.150,00 | 3.135,06 | 3.135,00 | 3.162,00 | 120K | 29 |
25/08/2020 | -0,60% | -19,02 | 3.160,98 | 3.198,97 | 3.160,98 | 3.198,97 | 35K | 11 |
24/08/2020 | 2,48% | 76,90 | 3.180,00 | 3.110,01 | 3.110,01 | 3.185,99 | 98K | 30 |
21/08/2020 | 0,13% | 4,11 | 3.103,10 | 3.098,99 | 3.080,02 | 3.174,96 | 168K | 35 |
20/08/2020 | 0,94% | 29,00 | 3.098,99 | 3.069,99 | 3.050,03 | 3.098,99 | 126K | 33 |
19/08/2020 | -0,26% | -8,01 | 3.069,99 | 3.069,99 | 3.020,04 | 3.082,54 | 159K | 33 |
18/08/2020 | 0,26% | 8,00 | 3.078,00 | 3.079,99 | 3.050,00 | 3.079,99 | 61K | 13 |
17/08/2020 | 1,86% | 56,00 | 3.070,00 | 3.021,00 | 3.021,00 | 3.084,00 | 164K | 41 |
14/08/2020 | -2,05% | -63,00 | 3.014,00 | 3.077,00 | 3.014,00 | 3.093,99 | 156K | 37 |
13/08/2020 | -0,39% | -12,00 | 3.077,00 | 3.089,97 | 3.049,90 | 3.095,00 | 117K | 25 |
12/08/2020 | 0,45% | 13,99 | 3.089,00 | 3.080,00 | 3.000,01 | 3.128,00 | 382K | 53 |
11/08/2020 | -0,17% | -5,15 | 3.075,01 | 3.080,14 | 3.030,35 | 3.125,00 | 186K | 39 |
10/08/2020 | 1,72% | 52,16 | 3.080,16 | 3.035,02 | 3.028,00 | 3.144,94 | 176K | 37 |
07/08/2020 | - | - | 3.028,00 | 3.000,00 | 2.910,00 | 3.097,50 | 246K | 56 |
Date,Open,High,Low,Close,Volume
24-Feb-21,1250.10,1269.98,1230.60,1236.00,76839
23-Feb-21,1261.65,1269.98,1240.01,1269.97,74085
22-Feb-21,1270.04,1280.94,1250.00,1270.00,170772
19-Feb-21,1266.09,1309.98,1266.09,1284.18,219248
18-Feb-21,1321.99,1322.00,1260.00,1266.06,278436
17-Feb-21,1315.00,1322.00,1300.00,1322.00,49639
12-Feb-21,1349.90,1349.90,1300.01,1322.00,34147
11-Feb-21,1300.00,1349.88,1252.02,1349.88,248567
10-Feb-21,1315.11,1357.81,1300.00,1300.00,275723
09-Feb-21,1326.00,1364.72,1305.00,1329.71,91404
08-Feb-21,1341.03,1395.98,1326.00,1326.00,122844
05-Feb-21,1339.94,1397.97,1333.23,1372.99,72469
04-Feb-21,1368.81,1368.81,1336.43,1367.73,16310
03-Feb-21,1335.01,1398.00,1327.03,1368.81,143015
02-Feb-21,1321.08,1389.11,1321.08,1330.00,232111
01-Feb-21,1400.00,1401.09,1315.04,1333.00,215713
29-Jan-21,1401.00,1418.93,1383.20,1384.00,76876
28-Jan-21,1400.02,1440.96,1400.02,1401.00,66207
27-Jan-21,1422.00,1422.00,1391.00,1402.00,131007
26-Jan-21,1430.00,1435.00,1422.00,1422.27,95736
22-Jan-21,1442.00,1449.00,1428.21,1430.01,40175
21-Jan-21,1428.22,1451.88,1428.22,1441.00,64966
20-Jan-21,1423.15,1427.50,1423.15,1427.50,15679
19-Jan-21,1425.00,1463.50,1415.00,1423.00,168867
18-Jan-21,1417.06,1449.99,1417.06,1421.02,77128
15-Jan-21,1454.01,1469.98,1413.01,1415.00,92844
14-Jan-21,1450.00,1473.92,1440.01,1459.99,46442
13-Jan-21,1461.08,1479.05,1450.00,1450.00,74523
12-Jan-21,1460.00,1494.19,1455.01,1489.97,36906
11-Jan-21,1460.00,1494.37,1450.01,1450.01,102286
08-Jan-21,1460.00,1507.34,1450.00,1451.01,71709
07-Jan-21,1494.98,1507.53,1455.01,1472.00,77364
06-Jan-21,1470.35,1499.00,1450.00,1498.89,129031
05-Jan-21,1482.01,1524.88,1470.00,1470.00,111471
04-Jan-21,1500.00,1546.83,1471.00,1482.01,145074
30-Dec-20,1560.01,1560.01,1500.00,1500.00,317807
29-Dec-20,1568.00,1568.00,1520.02,1565.00,60510
28-Dec-20,1568.00,1578.99,1500.00,1535.00,132347
23-Dec-20,1498.15,1568.00,1480.01,1568.00,159073
22-Dec-20,1481.99,1487.00,1461.00,1474.99,257275
21-Dec-20,1460.00,1484.00,1452.00,1466.19,49521
18-Dec-20,1484.96,1484.96,1451.01,1484.50,108693
17-Dec-20,1461.00,1479.94,1450.03,1469.79,52526
16-Dec-20,1479.80,1485.00,1461.22,1480.00,57606
15-Dec-20,1470.00,1479.80,1451.03,1479.80,33750
14-Dec-20,1468.44,1470.00,1450.00,1470.00,102499
11-Dec-20,1470.00,1475.00,1451.03,1468.44,70283
10-Dec-20,1481.99,1483.00,1454.79,1466.00,142594
09-Dec-20,1515.00,1515.00,1473.30,1482.00,80264
08-Dec-20,1514.00,1527.93,1495.00,1515.00,168766
07-Dec-20,1498.00,1515.00,1484.00,1485.01,98754
04-Dec-20,1497.83,1534.61,1475.11,1498.00,26792
03-Dec-20,1500.00,1520.00,1477.01,1497.83,71818
02-Dec-20,1521.01,1570.00,1480.01,1500.00,302371
01-Dec-20,1580.00,1580.00,1510.07,1521.00,323949
30-Nov-20,1548.99,1586.99,1490.00,1586.99,309191
27-Nov-20,1489.00,1550.00,1489.00,1550.00,128607
26-Nov-20,1452.20,1496.34,1452.20,1471.34,363425
25-Nov-20,1491.99,1495.00,1406.57,1443.00,169116
24-Nov-20,1479.94,1480.00,1460.00,1480.00,36876
23-Nov-20,1478.91,1478.91,1445.17,1460.00,170405
20-Nov-20,1367.00,1450.00,1367.00,1443.00,199766
19-Nov-20,1350.01,1410.00,1350.00,1367.02,188632
18-Nov-20,1340.00,1406.75,1338.00,1359.99,91915
17-Nov-20,1340.00,1420.00,1340.00,1340.00,241228
16-Nov-20,1407.51,1420.00,1300.00,1338.00,684938
13-Nov-20,1403.10,1415.00,1403.10,1408.01,398151
12-Nov-20,1440.00,1440.00,1410.00,1422.00,163634
11-Nov-20,1479.00,1480.00,1415.00,1445.00,267054
10-Nov-20,1499.00,1509.98,1475.00,1475.03,167936
09-Nov-20,1490.11,1535.00,1490.11,1498.00,451670
06-Nov-20,1540.00,1540.00,1460.00,1490.10,246702
05-Nov-20,1500.00,1540.00,1500.00,1525.00,333508
04-Nov-20,1533.34,1619.77,1516.00,1544.74,263530
03-Nov-20,1640.84,1640.84,1502.00,1569.99,629551
30-Oct-20,1719.99,1719.99,1610.06,1650.01,452161
29-Oct-20,1666.00,1729.76,1649.05,1710.00,273020
28-Oct-20,1621.50,1697.99,1480.00,1674.99,1291693
27-Oct-20,2003.00,2010.00,1601.02,1624.00,2936122
26-Oct-20,2269.99,2269.99,2030.00,2035.01,4296589
23-Oct-20,3071.00,3110.00,3071.00,3095.00,83435
22-Oct-20,3077.89,3094.37,3070.00,3070.00,218421
21-Oct-20,3103.99,3104.01,3050.00,3078.00,268181
20-Oct-20,3102.01,3124.93,3100.00,3104.00,124256
19-Oct-20,3092.01,3139.86,3090.02,3100.00,177018
16-Oct-20,3069.05,3100.00,3069.04,3090.00,120498
15-Oct-20,3077.99,3169.99,3065.01,3159.99,123812
14-Oct-20,3094.98,3095.00,3052.01,3078.00,282956
13-Oct-20,3100.01,3112.01,3088.00,3094.97,148433
09-Oct-20,3094.50,3112.00,3090.02,3100.00,195108
08-Oct-20,3085.06,3124.99,3085.06,3100.00,151906
07-Oct-20,3100.00,3179.98,3100.00,3100.01,184764
06-Oct-20,3091.11,3144.99,3080.00,3138.00,68891
05-Oct-20,3100.00,3125.00,3100.00,3100.00,121062
02-Oct-20,3080.00,3189.99,3080.00,3100.00,183911
01-Oct-20,3135.70,3135.70,3050.00,3050.00,206413
30-Sep-20,3189.97,3189.98,3151.01,3161.00,120637
29-Sep-20,3132.00,3185.00,3132.00,3150.00,207863
28-Sep-20,3129.99,3132.00,3110.00,3132.00,246945
25-Sep-20,3115.00,3143.00,3106.00,3106.00,43625
24-Sep-20,3125.00,3141.99,3083.00,3083.00,130687
23-Sep-20,3102.03,3150.01,3102.03,3124.99,171701
22-Sep-20,3071.00,3139.00,3070.00,3101.01,81047
21-Sep-20,3101.00,3124.70,3070.00,3085.99,194704
18-Sep-20,3116.00,3124.90,3100.00,3105.00,174143
17-Sep-20,3128.96,3189.98,3115.00,3115.00,203599
16-Sep-20,3106.03,3197.57,3106.03,3107.00,146764
15-Sep-20,3123.99,3198.00,3100.00,3100.00,719367
14-Sep-20,3118.00,3143.99,3118.00,3124.00,278113
11-Sep-20,3123.00,3145.00,3120.00,3120.00,109407
10-Sep-20,3149.99,3149.99,3120.00,3122.00,72054
09-Sep-20,3152.01,3181.00,3145.00,3145.00,53655
08-Sep-20,3150.02,3164.19,3130.00,3140.02,53428
04-Sep-20,3161.99,3189.00,3141.07,3150.00,94675
03-Sep-20,3142.00,3174.99,3142.00,3162.00,44127
02-Sep-20,3180.00,3220.00,3110.00,3141.07,161123
01-Sep-20,3167.99,3167.99,3100.02,3122.01,103062
31-Aug-20,3190.00,3199.99,3175.00,3194.44,63718
28-Aug-20,3163.00,3191.38,3163.00,3190.00,85985
27-Aug-20,3125.00,3220.00,3125.00,3180.00,279451
26-Aug-20,3135.06,3162.00,3135.00,3150.00,119599
25-Aug-20,3198.97,3198.97,3160.98,3160.98,34923
24-Aug-20,3110.01,3185.99,3110.01,3180.00,97980
21-Aug-20,3098.99,3174.96,3080.02,3103.10,167851
20-Aug-20,3069.99,3098.99,3050.03,3098.99,126428
19-Aug-20,3069.99,3082.54,3020.04,3069.99,158748
18-Aug-20,3079.99,3079.99,3050.00,3078.00,61460
17-Aug-20,3021.00,3084.00,3021.00,3070.00,164374
14-Aug-20,3077.00,3093.99,3014.00,3014.00,155879
13-Aug-20,3089.97,3095.00,3049.90,3077.00,116955
12-Aug-20,3080.00,3128.00,3000.01,3089.00,381769
11-Aug-20,3080.14,3125.00,3030.35,3075.01,186016
10-Aug-20,3035.02,3144.94,3028.00,3080.16,175798
07-Aug-20,3000.00,3097.50,2910.00,3028.00,245593
*exoneração de responsabilidade e termos de uso