Cotação atual, histórico e gráfico do papel: FIBR3
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 |
03/01/2019 | -2,07% | -1,40 | 66,30 | 66,96 | 65,00 | 68,04 | 2.823M | 39.435 |
02/01/2019 | 0,15% | 0,10 | 67,70 | 67,60 | 66,93 | 68,23 | 206M | 12.417 |
28/12/2018 | 0,87% | 0,58 | 67,60 | 66,87 | 66,68 | 67,60 | 311M | 9.476 |
27/12/2018 | -0,89% | -0,60 | 67,02 | 67,64 | 66,78 | 67,64 | 105M | 7.060 |
26/12/2018 | -0,29% | -0,20 | 67,62 | 67,44 | 67,22 | 68,22 | 51M | 3.646 |
21/12/2018 | 1,25% | 0,84 | 67,82 | 66,50 | 66,50 | 67,82 | 222M | 5.893 |
20/12/2018 | -0,03% | -0,02 | 66,98 | 67,00 | 66,29 | 67,12 | 87M | 4.854 |
19/12/2018 | -0,15% | -0,10 | 67,00 | 67,83 | 66,82 | 67,83 | 97M | 6.502 |
18/12/2018 | 0,87% | 0,58 | 67,10 | 66,90 | 66,40 | 67,10 | 140M | 8.636 |
17/12/2018 | -0,36% | -0,24 | 66,52 | 66,16 | 66,16 | 67,00 | 148M | 8.942 |
14/12/2018 | -0,12% | -0,08 | 66,76 | 66,50 | 66,42 | 67,32 | 248M | 6.998 |
|
13/12/2018 | 0,89% | 0,59 | 66,84 | 66,30 | 66,20 | 66,90 | 60M | 5.087 |
12/12/2018 | 0,24% | 0,16 | 66,25 | 66,31 | 65,98 | 66,56 | 77M | 6.839 |
11/12/2018 | -0,88% | -0,59 | 66,09 | 66,95 | 65,89 | 67,11 | 111M | 7.839 |
10/12/2018 | -0,46% | -0,31 | 66,68 | 66,61 | 66,35 | 67,45 | 153M | 5.374 |
07/12/2018 | -0,89% | -0,60 | 66,99 | 67,20 | 66,54 | 67,25 | 121M | 7.086 |
06/12/2018 | -0,31% | -0,21 | 67,59 | 67,30 | 66,90 | 67,77 | 90M | 5.944 |
05/12/2018 | 0,37% | 0,25 | 67,80 | 67,55 | 67,33 | 68,05 | 36M | 2.981 |
04/12/2018 | -8,43% | -6,22 | 67,55 | 68,89 | 67,28 | 68,94 | 123M | 7.554 |
03/12/2018 | 0,75% | 0,55 | 73,77 | 74,01 | 72,73 | 74,10 | 256M | 10.707 |
30/11/2018 | 1,30% | 0,94 | 73,22 | 72,16 | 72,16 | 73,82 | 247M | 7.406 |
29/11/2018 | 1,67% | 1,19 | 72,28 | 70,83 | 70,83 | 72,42 | 91M | 6.262 |
28/11/2018 | 0,08% | 0,06 | 71,09 | 70,63 | 70,60 | 71,35 | 158M | 7.289 |
27/11/2018 | -0,89% | -0,64 | 71,03 | 71,50 | 70,86 | 71,51 | 78M | 5.839 |
26/11/2018 | 0,52% | 0,37 | 71,67 | 71,66 | 70,79 | 71,68 | 100M | 6.418 |
23/11/2018 | -0,10% | -0,07 | 71,30 | 71,34 | 70,63 | 71,43 | 49M | 4.249 |
22/11/2018 | 0,93% | 0,66 | 71,37 | 70,87 | 70,53 | 71,37 | 32M | 2.702 |
21/11/2018 | -0,46% | -0,33 | 70,71 | 71,03 | 70,38 | 71,56 | 65M | 4.890 |
19/11/2018 | -1,11% | -0,80 | 71,04 | 71,87 | 70,85 | 72,11 | 134M | 9.673 |
16/11/2018 | -0,50% | -0,36 | 71,84 | 72,34 | 71,36 | 72,43 | 54M | 4.680 |
14/11/2018 | 1,99% | 1,41 | 72,20 | 70,30 | 70,30 | 72,20 | 116M | 6.804 |
13/11/2018 | 1,84% | 1,28 | 70,79 | 69,60 | 69,50 | 70,84 | 97M | 7.131 |
12/11/2018 | -0,27% | -0,19 | 69,51 | 70,10 | 69,41 | 70,29 | 63M | 3.639 |
09/11/2018 | -1,26% | -0,89 | 69,70 | 70,35 | 69,33 | 70,75 | 169M | 7.602 |
08/11/2018 | -0,55% | -0,39 | 70,59 | 71,10 | 70,28 | 71,25 | 118M | 7.142 |
07/11/2018 | -0,07% | -0,05 | 70,98 | 71,02 | 70,69 | 71,30 | 93M | 6.794 |
06/11/2018 | -0,39% | -0,28 | 71,03 | 70,69 | 70,62 | 71,82 | 172M | 5.894 |
05/11/2018 | 0,10% | 0,07 | 71,31 | 71,04 | 70,53 | 71,86 | 134M | 6.616 |
01/11/2018 | -0,85% | -0,61 | 71,24 | 71,87 | 71,01 | 72,16 | 111M | 7.642 |
31/10/2018 | 1,67% | 1,18 | 71,85 | 70,34 | 69,94 | 72,04 | 143M | 9.795 |
30/10/2018 | -1,02% | -0,73 | 70,67 | 71,78 | 70,20 | 71,78 | 143M | 11.270 |
29/10/2018 | -0,56% | -0,40 | 71,40 | 72,18 | 69,52 | 72,90 | 200M | 12.338 |
26/10/2018 | -1,95% | -1,43 | 71,80 | 72,87 | 71,66 | 73,02 | 187M | 13.806 |
25/10/2018 | 0,26% | 0,19 | 73,23 | 73,04 | 72,53 | 73,23 | 112M | 7.779 |
24/10/2018 | 1,12% | 0,81 | 73,04 | 72,77 | 72,15 | 73,07 | 122M | 8.738 |
23/10/2018 | 0,25% | 0,18 | 72,23 | 71,70 | 71,65 | 72,66 | 135M | 9.120 |
22/10/2018 | 0,07% | 0,05 | 72,05 | 72,03 | 71,72 | 72,28 | 91M | 6.034 |
19/10/2018 | 0,03% | 0,02 | 72,00 | 72,00 | 71,75 | 72,22 | 62M | 3.969 |
18/10/2018 | 0,11% | 0,08 | 71,98 | 71,40 | 71,34 | 72,15 | 84M | 4.569 |
17/10/2018 | -0,40% | -0,29 | 71,90 | 71,96 | 71,45 | 72,19 | 111M | 8.104 |
16/10/2018 | -0,04% | -0,03 | 72,19 | 72,50 | 71,74 | 72,50 | 125M | 7.657 |
15/10/2018 | -0,28% | -0,20 | 72,22 | 72,20 | 71,97 | 72,79 | 143M | 7.082 |
11/10/2018 | 0,03% | 0,02 | 72,42 | 72,40 | 72,08 | 72,89 | 120M | 7.759 |
10/10/2018 | 1,47% | 1,05 | 72,40 | 71,20 | 71,20 | 72,77 | 232M | 14.523 |
09/10/2018 | -1,12% | -0,81 | 71,35 | 72,01 | 71,01 | 72,22 | 390M | 19.032 |
08/10/2018 | -0,46% | -0,33 | 72,16 | 72,00 | 71,10 | 72,27 | 270M | 15.036 |
05/10/2018 | -0,03% | -0,02 | 72,49 | 72,52 | 71,92 | 73,00 | 195M | 10.977 |
04/10/2018 | -1,52% | -1,12 | 72,51 | 73,63 | 71,99 | 73,98 | 127M | 10.836 |
03/10/2018 | -0,92% | -0,68 | 73,63 | 73,78 | 72,24 | 74,53 | 180M | 13.996 |
02/10/2018 | -1,93% | -1,46 | 74,31 | 75,77 | 73,93 | 76,58 | 144M | 11.424 |
01/10/2018 | 0,33% | 0,25 | 75,77 | 75,73 | 74,88 | 75,77 | 66M | 4.016 |
28/09/2018 | 0,85% | 0,64 | 75,52 | 74,88 | 74,88 | 75,52 | 122M | 5.288 |
27/09/2018 | -0,93% | -0,70 | 74,88 | 75,60 | 74,66 | 75,76 | 116M | 9.473 |
26/09/2018 | 0,36% | 0,27 | 75,58 | 75,38 | 74,83 | 75,58 | 108M | 7.142 |
25/09/2018 | 0,55% | 0,41 | 75,31 | 74,50 | 74,50 | 75,78 | 129M | 8.288 |
24/09/2018 | 0,00% | 0,00 | 74,90 | 75,00 | 74,29 | 75,22 | 86M | 6.477 |
21/09/2018 | -0,13% | -0,10 | 74,90 | 75,00 | 74,48 | 75,33 | 127M | 4.713 |
20/09/2018 | -0,54% | -0,41 | 75,00 | 74,99 | 74,52 | 75,32 | 87M | 5.599 |
19/09/2018 | -0,87% | -0,66 | 75,41 | 75,49 | 74,93 | 76,30 | 149M | 4.110 |
18/09/2018 | -0,69% | -0,53 | 76,07 | 76,77 | 75,15 | 76,77 | 151M | 6.252 |
17/09/2018 | -0,52% | -0,40 | 76,60 | 76,80 | 76,32 | 77,30 | 163M | 7.907 |
14/09/2018 | 0,36% | 0,28 | 77,00 | 76,70 | 76,34 | 77,25 | 132M | 5.706 |
13/09/2018 | -0,49% | -0,38 | 76,72 | 77,00 | 76,30 | 77,35 | 163M | 6.269 |
12/09/2018 | -0,77% | -0,60 | 77,10 | 77,73 | 76,41 | 78,00 | 125M | 3.989 |
11/09/2018 | 0,25% | 0,19 | 77,70 | 77,80 | 76,96 | 79,03 | 110M | 6.343 |
10/09/2018 | -1,00% | -0,78 | 77,51 | 77,98 | 77,12 | 78,12 | 99M | 5.871 |
06/09/2018 | -0,10% | -0,08 | 78,29 | 78,43 | 77,16 | 78,53 | 156M | 9.437 |
05/09/2018 | -1,95% | -1,56 | 78,37 | 79,17 | 77,71 | 79,25 | 404M | 11.814 |
04/09/2018 | -0,30% | -0,24 | 79,93 | 80,69 | 79,93 | 81,17 | 99M | 6.897 |
03/09/2018 | 1,25% | 0,99 | 80,17 | 79,60 | 78,44 | 80,36 | 90M | 5.719 |
31/08/2018 | -2,45% | -1,99 | 79,18 | 81,13 | 78,16 | 81,14 | 335M | 9.196 |
30/08/2018 | 1,40% | 1,12 | 81,17 | 80,53 | 79,09 | 81,51 | 264M | 11.239 |
29/08/2018 | -0,57% | -0,46 | 80,05 | 80,51 | 79,71 | 81,18 | 96M | 7.434 |
28/08/2018 | 1,49% | 1,18 | 80,51 | 79,00 | 79,00 | 80,80 | 115M | 6.554 |
27/08/2018 | -1,26% | -1,01 | 79,33 | 79,86 | 78,92 | 80,33 | 128M | 7.206 |
24/08/2018 | -1,18% | -0,96 | 80,34 | 80,91 | 79,27 | 80,91 | 170M | 10.108 |
23/08/2018 | 2,91% | 2,30 | 81,30 | 78,88 | 78,65 | 81,88 | 232M | 10.454 |
22/08/2018 | 0,96% | 0,75 | 79,00 | 78,40 | 77,81 | 79,08 | 117M | 6.660 |
21/08/2018 | 0,79% | 0,61 | 78,25 | 77,65 | 77,47 | 78,39 | 233M | 10.852 |
20/08/2018 | 2,33% | 1,77 | 77,64 | 75,47 | 75,42 | 77,64 | 211M | 11.578 |
17/08/2018 | 1,43% | 1,07 | 75,87 | 74,85 | 74,63 | 76,19 | 222M | 9.289 |
16/08/2018 | 0,17% | 0,13 | 74,80 | 74,44 | 74,00 | 74,88 | 100M | 6.145 |
15/08/2018 | -0,82% | -0,62 | 74,67 | 75,11 | 74,62 | 75,72 | 156M | 6.280 |
14/08/2018 | -0,83% | -0,63 | 75,29 | 75,99 | 75,29 | 76,21 | 133M | 4.674 |
13/08/2018 | 0,82% | 0,62 | 75,92 | 75,30 | 74,82 | 76,25 | 245M | 9.112 |
10/08/2018 | 0,67% | 0,50 | 75,30 | 74,50 | 74,50 | 75,89 | 95M | 5.807 |
09/08/2018 | 0,17% | 0,13 | 74,80 | 74,50 | 73,60 | 75,24 | 115M | 5.050 |
08/08/2018 | 1,33% | 0,98 | 74,67 | 73,81 | 73,57 | 74,67 | 103M | 4.414 |
07/08/2018 | -0,73% | -0,54 | 73,69 | 74,22 | 73,00 | 74,22 | 237M | 9.105 |
06/08/2018 | 1,03% | 0,76 | 74,23 | 73,88 | 73,54 | 74,27 | 157M | 2.916 |
03/08/2018 | -0,97% | -0,72 | 73,47 | 73,70 | 73,04 | 74,22 | 105M | 7.739 |
02/08/2018 | 1,08% | 0,79 | 74,19 | 73,25 | 73,09 | 74,39 | 61M | 3.247 |
01/08/2018 | -0,81% | -0,60 | 73,40 | 74,01 | 73,24 | 74,16 | 87M | 3.992 |
31/07/2018 | 0,05% | 0,04 | 74,00 | 73,69 | 73,60 | 74,40 | 91M | 5.313 |
30/07/2018 | 0,52% | 0,38 | 73,96 | 73,77 | 73,42 | 74,07 | 97M | 7.417 |
27/07/2018 | 0,49% | 0,36 | 73,58 | 73,09 | 72,85 | 73,58 | 111M | 5.711 |
26/07/2018 | 0,30% | 0,22 | 73,22 | 72,77 | 72,69 | 73,49 | 72M | 4.727 |
25/07/2018 | -0,07% | -0,05 | 73,00 | 72,60 | 71,52 | 73,18 | 91M | 7.135 |
24/07/2018 | 0,84% | 0,61 | 73,05 | 72,69 | 71,89 | 73,05 | 91M | 5.922 |
23/07/2018 | 1,12% | 0,80 | 72,44 | 71,38 | 71,17 | 72,46 | 95M | 5.738 |
20/07/2018 | -2,26% | -1,66 | 71,64 | 72,00 | 71,31 | 72,55 | 154M | 11.110 |
19/07/2018 | 0,15% | 0,11 | 73,30 | 73,20 | 73,06 | 74,23 | 153M | 6.573 |
18/07/2018 | 2,08% | 1,49 | 73,19 | 71,11 | 71,02 | 74,05 | 780M | 16.686 |
17/07/2018 | -0,25% | -0,18 | 71,70 | 72,00 | 71,38 | 72,23 | 107M | 6.743 |
16/07/2018 | -0,32% | -0,23 | 71,88 | 72,36 | 71,76 | 72,47 | 104M | 4.601 |
13/07/2018 | -0,21% | -0,15 | 72,11 | 71,91 | 71,91 | 72,62 | 91M | 5.769 |
12/07/2018 | -0,26% | -0,19 | 72,26 | 72,40 | 71,75 | 72,51 | 97M | 4.216 |
11/07/2018 | 1,47% | 1,05 | 72,45 | 71,01 | 71,00 | 72,63 | 116M | 6.081 |
10/07/2018 | -2,12% | -1,55 | 71,40 | 72,96 | 70,99 | 72,99 | 78M | 5.607 |
06/07/2018 | 0,27% | 0,20 | 72,95 | 72,85 | 72,65 | 73,64 | 50M | 3.552 |
05/07/2018 | 0,48% | 0,35 | 72,75 | 72,01 | 72,01 | 72,91 | 67M | 4.162 |
04/07/2018 | 0,30% | 0,22 | 72,40 | 72,29 | 71,88 | 72,53 | 28M | 1.718 |
03/07/2018 | 0,10% | 0,07 | 72,18 | 72,68 | 71,68 | 72,68 | 80M | 4.444 |
02/07/2018 | -0,63% | -0,46 | 72,11 | 72,13 | 71,61 | 72,55 | 67M | 4.280 |
29/06/2018 | 0,62% | 0,45 | 72,57 | 71,70 | 71,63 | 72,74 | 109M | 4.750 |
28/06/2018 | -0,12% | -0,09 | 72,12 | 71,70 | 71,70 | 72,47 | 109M | 3.864 |
27/06/2018 | 0,70% | 0,50 | 72,21 | 72,50 | 71,55 | 72,59 | 186M | 7.108 |
26/06/2018 | 0,41% | 0,29 | 71,71 | 71,90 | 70,50 | 71,99 | 58M | 4.282 |
25/06/2018 | 0,13% | 0,09 | 71,42 | 71,00 | 70,77 | 71,66 | 88M | 7.141 |
22/06/2018 | 0,17% | 0,12 | 71,33 | 70,99 | 70,46 | 71,59 | 46M | 3.175 |
21/06/2018 | 0,39% | 0,28 | 71,21 | 70,33 | 70,33 | 71,79 | 81M | 6.315 |
20/06/2018 | -0,11% | -0,08 | 70,93 | 71,11 | 70,01 | 71,41 | 86M | 6.460 |
19/06/2018 | -1,92% | -1,39 | 71,01 | 72,08 | 70,62 | 72,50 | 152M | 8.655 |
18/06/2018 | - | - | 72,40 | 73,00 | 72,21 | 73,47 | 95M | 5.114 |
Date,Open,High,Low,Close,Volume
03-Jan-19,66.96,68.04,65.00,66.30,2822619471
02-Jan-19,67.60,68.23,66.93,67.70,205806899
28-Dec-18,66.87,67.60,66.68,67.60,311247926
27-Dec-18,67.64,67.64,66.78,67.02,104684112
26-Dec-18,67.44,68.22,67.22,67.62,50631847
21-Dec-18,66.50,67.82,66.50,67.82,221564511
20-Dec-18,67.00,67.12,66.29,66.98,86896453
19-Dec-18,67.83,67.83,66.82,67.00,97247281
18-Dec-18,66.90,67.10,66.40,67.10,140438353
17-Dec-18,66.16,67.00,66.16,66.52,147871541
14-Dec-18,66.50,67.32,66.42,66.76,247503422
13-Dec-18,66.30,66.90,66.20,66.84,60454246
12-Dec-18,66.31,66.56,65.98,66.25,77298665
11-Dec-18,66.95,67.11,65.89,66.09,110526616
10-Dec-18,66.61,67.45,66.35,66.68,153211876
07-Dec-18,67.20,67.25,66.54,66.99,121051630
06-Dec-18,67.30,67.77,66.90,67.59,89800694
05-Dec-18,67.55,68.05,67.33,67.80,36322992
04-Dec-18,68.89,68.94,67.28,67.55,123455242
03-Dec-18,74.01,74.10,72.73,73.77,256105821
30-Nov-18,72.16,73.82,72.16,73.22,246504078
29-Nov-18,70.83,72.42,70.83,72.28,91085159
28-Nov-18,70.63,71.35,70.60,71.09,157789342
27-Nov-18,71.50,71.51,70.86,71.03,77647516
26-Nov-18,71.66,71.68,70.79,71.67,99760525
23-Nov-18,71.34,71.43,70.63,71.30,48716610
22-Nov-18,70.87,71.37,70.53,71.37,31904305
21-Nov-18,71.03,71.56,70.38,70.71,65277288
19-Nov-18,71.87,72.11,70.85,71.04,133944337
16-Nov-18,72.34,72.43,71.36,71.84,54251351
14-Nov-18,70.30,72.20,70.30,72.20,115502765
13-Nov-18,69.60,70.84,69.50,70.79,96989913
12-Nov-18,70.10,70.29,69.41,69.51,62566016
09-Nov-18,70.35,70.75,69.33,69.70,169477185
08-Nov-18,71.10,71.25,70.28,70.59,118455188
07-Nov-18,71.02,71.30,70.69,70.98,92537008
06-Nov-18,70.69,71.82,70.62,71.03,172194659
05-Nov-18,71.04,71.86,70.53,71.31,134038237
01-Nov-18,71.87,72.16,71.01,71.24,110842562
31-Oct-18,70.34,72.04,69.94,71.85,142541433
30-Oct-18,71.78,71.78,70.20,70.67,143310494
29-Oct-18,72.18,72.90,69.52,71.40,200106447
26-Oct-18,72.87,73.02,71.66,71.80,186956480
25-Oct-18,73.04,73.23,72.53,73.23,112179476
24-Oct-18,72.77,73.07,72.15,73.04,121922800
23-Oct-18,71.70,72.66,71.65,72.23,134778345
22-Oct-18,72.03,72.28,71.72,72.05,91426937
19-Oct-18,72.00,72.22,71.75,72.00,61541632
18-Oct-18,71.40,72.15,71.34,71.98,84189283
17-Oct-18,71.96,72.19,71.45,71.90,111234071
16-Oct-18,72.50,72.50,71.74,72.19,125321352
15-Oct-18,72.20,72.79,71.97,72.22,143074026
11-Oct-18,72.40,72.89,72.08,72.42,119996672
10-Oct-18,71.20,72.77,71.20,72.40,231691861
09-Oct-18,72.01,72.22,71.01,71.35,390473233
08-Oct-18,72.00,72.27,71.10,72.16,270104304
05-Oct-18,72.52,73.00,71.92,72.49,194802390
04-Oct-18,73.63,73.98,71.99,72.51,127003627
03-Oct-18,73.78,74.53,72.24,73.63,180022204
02-Oct-18,75.77,76.58,73.93,74.31,143755971
01-Oct-18,75.73,75.77,74.88,75.77,65770994
28-Sep-18,74.88,75.52,74.88,75.52,121665970
27-Sep-18,75.60,75.76,74.66,74.88,116020133
26-Sep-18,75.38,75.58,74.83,75.58,107598601
25-Sep-18,74.50,75.78,74.50,75.31,128887001
24-Sep-18,75.00,75.22,74.29,74.90,86246836
21-Sep-18,75.00,75.33,74.48,74.90,126814876
20-Sep-18,74.99,75.32,74.52,75.00,87023081
19-Sep-18,75.49,76.30,74.93,75.41,148712195
18-Sep-18,76.77,76.77,75.15,76.07,151421479
17-Sep-18,76.80,77.30,76.32,76.60,162804644
14-Sep-18,76.70,77.25,76.34,77.00,132389365
13-Sep-18,77.00,77.35,76.30,76.72,162968902
12-Sep-18,77.73,78.00,76.41,77.10,125420153
11-Sep-18,77.80,79.03,76.96,77.70,110208205
10-Sep-18,77.98,78.12,77.12,77.51,99150990
06-Sep-18,78.43,78.53,77.16,78.29,156061792
05-Sep-18,79.17,79.25,77.71,78.37,403904978
04-Sep-18,80.69,81.17,79.93,79.93,98836726
03-Sep-18,79.60,80.36,78.44,80.17,89957158
31-Aug-18,81.13,81.14,78.16,79.18,334809085
30-Aug-18,80.53,81.51,79.09,81.17,264419887
29-Aug-18,80.51,81.18,79.71,80.05,95704790
28-Aug-18,79.00,80.80,79.00,80.51,114827703
27-Aug-18,79.86,80.33,78.92,79.33,128126674
24-Aug-18,80.91,80.91,79.27,80.34,170423388
23-Aug-18,78.88,81.88,78.65,81.30,231684690
22-Aug-18,78.40,79.08,77.81,79.00,117344332
21-Aug-18,77.65,78.39,77.47,78.25,233434292
20-Aug-18,75.47,77.64,75.42,77.64,211422171
17-Aug-18,74.85,76.19,74.63,75.87,221962130
16-Aug-18,74.44,74.88,74.00,74.80,99820725
15-Aug-18,75.11,75.72,74.62,74.67,156437185
14-Aug-18,75.99,76.21,75.29,75.29,133012650
13-Aug-18,75.30,76.25,74.82,75.92,244996551
10-Aug-18,74.50,75.89,74.50,75.30,94974438
09-Aug-18,74.50,75.24,73.60,74.80,114818516
08-Aug-18,73.81,74.67,73.57,74.67,102528473
07-Aug-18,74.22,74.22,73.00,73.69,237333465
06-Aug-18,73.88,74.27,73.54,74.23,156712688
03-Aug-18,73.70,74.22,73.04,73.47,104689001
02-Aug-18,73.25,74.39,73.09,74.19,61089473
01-Aug-18,74.01,74.16,73.24,73.40,86709683
31-Jul-18,73.69,74.40,73.60,74.00,91344690
30-Jul-18,73.77,74.07,73.42,73.96,96657683
27-Jul-18,73.09,73.58,72.85,73.58,110922253
26-Jul-18,72.77,73.49,72.69,73.22,71831853
25-Jul-18,72.60,73.18,71.52,73.00,90873432
24-Jul-18,72.69,73.05,71.89,73.05,90601644
23-Jul-18,71.38,72.46,71.17,72.44,95123526
20-Jul-18,72.00,72.55,71.31,71.64,154132443
19-Jul-18,73.20,74.23,73.06,73.30,152645590
18-Jul-18,71.11,74.05,71.02,73.19,780100407
17-Jul-18,72.00,72.23,71.38,71.70,106773497
16-Jul-18,72.36,72.47,71.76,71.88,103638884
13-Jul-18,71.91,72.62,71.91,72.11,90698725
12-Jul-18,72.40,72.51,71.75,72.26,96696134
11-Jul-18,71.01,72.63,71.00,72.45,115810769
10-Jul-18,72.96,72.99,70.99,71.40,77813067
06-Jul-18,72.85,73.64,72.65,72.95,49569335
05-Jul-18,72.01,72.91,72.01,72.75,67340253
04-Jul-18,72.29,72.53,71.88,72.40,28241866
03-Jul-18,72.68,72.68,71.68,72.18,79983687
02-Jul-18,72.13,72.55,71.61,72.11,66642106
29-Jun-18,71.70,72.74,71.63,72.57,109147878
28-Jun-18,71.70,72.47,71.70,72.12,109454496
27-Jun-18,72.50,72.59,71.55,72.21,186134784
26-Jun-18,71.90,71.99,70.50,71.71,58039615
25-Jun-18,71.00,71.66,70.77,71.42,87696104
22-Jun-18,70.99,71.59,70.46,71.33,46333020
21-Jun-18,70.33,71.79,70.33,71.21,80606334
20-Jun-18,71.11,71.41,70.01,70.93,86263605
19-Jun-18,72.08,72.50,70.62,71.01,152371082
18-Jun-18,73.00,73.47,72.21,72.40,94519842
*exoneração de responsabilidade e termos de uso