Cotação atual, histórico e gráfico do papel: FIIB11
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 | -0,17% | -0,85 | 485,23 | 486,08 | 485,23 | 486,50 | 173K | 88 |
| 07/07/2020 | 0,06% | 0,27 | 486,08 | 485,81 | 485,81 | 488,00 | 204K | 128 |
| 06/07/2020 | -0,65% | -3,19 | 485,81 | 488,99 | 485,03 | 488,99 | 221K | 128 |
| 03/07/2020 | -0,10% | -0,48 | 489,00 | 489,48 | 484,02 | 489,50 | 144K | 91 |
| 02/07/2020 | 0,80% | 3,88 | 489,48 | 485,61 | 478,26 | 489,90 | 282K | 141 |
| 01/07/2020 | -1,30% | -6,40 | 485,60 | 489,98 | 475,00 | 490,24 | 457K | 173 |
| 30/06/2020 | 1,63% | 7,89 | 492,00 | 483,08 | 483,00 | 493,00 | 130K | 89 |
| 29/06/2020 | -0,39% | -1,88 | 484,11 | 485,99 | 480,80 | 490,00 | 161K | 85 |
| 26/06/2020 | 0,59% | 2,87 | 485,99 | 480,80 | 480,80 | 488,99 | 124K | 64 |
| 25/06/2020 | -0,82% | -4,01 | 483,12 | 487,15 | 480,80 | 489,90 | 169K | 98 |
| 24/06/2020 | -0,38% | -1,86 | 487,13 | 488,99 | 482,70 | 488,99 | 114K | 79 |
|
|
| 23/06/2020 | -0,21% | -1,01 | 488,99 | 489,00 | 486,27 | 489,00 | 183K | 95 |
| 22/06/2020 | -0,73% | -3,59 | 490,00 | 495,00 | 487,03 | 495,00 | 252K | 113 |
| 19/06/2020 | 0,84% | 4,09 | 493,59 | 485,01 | 485,01 | 503,00 | 483K | 123 |
| 18/06/2020 | -0,06% | -0,31 | 489,50 | 489,91 | 480,27 | 494,99 | 168K | 101 |
| 17/06/2020 | -0,04% | -0,22 | 489,81 | 490,03 | 489,72 | 496,00 | 196K | 106 |
| 16/06/2020 | -1,00% | -4,97 | 490,03 | 494,99 | 487,01 | 497,50 | 176K | 114 |
| 15/06/2020 | 1,02% | 5,00 | 495,00 | 490,00 | 475,20 | 495,00 | 217K | 128 |
| 12/06/2020 | -1,80% | -9,00 | 490,00 | 493,01 | 480,00 | 495,00 | 332K | 165 |
| 10/06/2020 | 3,86% | 18,55 | 499,00 | 481,00 | 480,98 | 499,76 | 419K | 571 |
| 09/06/2020 | -0,01% | -0,05 | 480,45 | 480,50 | 470,10 | 484,03 | 169K | 118 |
| 08/06/2020 | 3,34% | 15,51 | 480,50 | 464,99 | 464,99 | 488,99 | 561K | 468 |
| 05/06/2020 | 1,31% | 5,99 | 464,99 | 459,01 | 459,00 | 465,00 | 263K | 149 |
| 04/06/2020 | 0,34% | 1,54 | 459,00 | 457,45 | 452,00 | 459,94 | 584K | 206 |
| 03/06/2020 | -0,11% | -0,51 | 457,46 | 458,00 | 450,11 | 458,00 | 412K | 224 |
| 02/06/2020 | 1,10% | 4,97 | 457,97 | 452,99 | 450,00 | 457,97 | 317K | 176 |
| 01/06/2020 | -1,52% | -7,00 | 453,00 | 457,94 | 451,00 | 457,95 | 411K | 204 |
| 29/05/2020 | 0,22% | 1,00 | 460,00 | 459,00 | 455,00 | 461,90 | 189K | 109 |
| 28/05/2020 | 1,21% | 5,50 | 459,00 | 451,01 | 450,02 | 460,00 | 125K | 97 |
| 27/05/2020 | 0,37% | 1,65 | 453,50 | 453,98 | 450,00 | 453,98 | 201K | 100 |
| 26/05/2020 | -0,45% | -2,06 | 451,85 | 453,91 | 440,00 | 454,00 | 1M | 356 |
| 25/05/2020 | 0,01% | 0,03 | 453,91 | 455,99 | 453,00 | 465,00 | 705K | 180 |
| 22/05/2020 | 0,86% | 3,88 | 453,88 | 450,00 | 449,75 | 459,00 | 861K | 497 |
| 21/05/2020 | -0,44% | -2,00 | 450,00 | 452,00 | 449,75 | 453,68 | 391K | 167 |
| 20/05/2020 | -0,66% | -3,00 | 452,00 | 455,00 | 450,51 | 455,00 | 510K | 169 |
| 19/05/2020 | 0,22% | 1,00 | 455,00 | 455,97 | 450,16 | 456,00 | 311K | 111 |
| 18/05/2020 | -0,22% | -1,00 | 454,00 | 456,00 | 450,04 | 456,00 | 274K | 137 |
| 15/05/2020 | 0,66% | 3,00 | 455,00 | 452,01 | 452,01 | 456,20 | 117K | 97 |
| 14/05/2020 | -0,21% | -0,95 | 452,00 | 452,95 | 440,00 | 456,20 | 328K | 171 |
| 13/05/2020 | 0,25% | 1,12 | 452,95 | 452,32 | 450,00 | 456,49 | 332K | 172 |
| 12/05/2020 | -0,87% | -3,97 | 451,83 | 455,80 | 451,82 | 459,94 | 333K | 169 |
| 11/05/2020 | -1,76% | -8,15 | 455,80 | 463,90 | 455,02 | 463,90 | 431K | 209 |
| 08/05/2020 | 0,58% | 2,69 | 463,95 | 461,00 | 460,35 | 465,75 | 253K | 134 |
| 07/05/2020 | -0,89% | -4,14 | 461,26 | 465,50 | 460,33 | 466,88 | 394K | 147 |
| 06/05/2020 | -0,56% | -2,60 | 465,40 | 467,00 | 462,93 | 467,00 | 374K | 188 |
| 05/05/2020 | -0,11% | -0,50 | 468,00 | 468,50 | 464,50 | 475,00 | 479K | 290 |
| 04/05/2020 | -4,39% | -21,50 | 468,50 | 480,00 | 464,00 | 480,00 | 876K | 450 |
| 30/04/2020 | 0,41% | 2,00 | 490,00 | 488,00 | 487,97 | 494,41 | 442K | 97 |
| 29/04/2020 | 0,00% | 0,00 | 488,00 | 480,02 | 479,22 | 488,38 | 130K | 83 |
| 28/04/2020 | 2,31% | 11,00 | 488,00 | 479,99 | 477,00 | 488,00 | 248K | 129 |
| 27/04/2020 | -1,04% | -5,00 | 477,00 | 482,00 | 471,01 | 485,00 | 495K | 246 |
| 24/04/2020 | -1,31% | -6,41 | 482,00 | 488,41 | 473,00 | 488,41 | 418K | 223 |
| 23/04/2020 | 0,82% | 3,97 | 488,41 | 478,80 | 478,80 | 488,41 | 207K | 110 |
| 22/04/2020 | -0,46% | -2,26 | 484,44 | 486,70 | 476,00 | 488,00 | 463K | 233 |
| 20/04/2020 | -0,26% | -1,28 | 486,70 | 494,95 | 483,03 | 494,95 | 138K | 132 |
| 17/04/2020 | 1,87% | 8,98 | 487,98 | 481,97 | 480,00 | 497,28 | 364K | 158 |
| 16/04/2020 | -0,21% | -1,00 | 479,00 | 481,98 | 476,07 | 481,99 | 224K | 135 |
| 15/04/2020 | 0,84% | 4,00 | 480,00 | 479,88 | 473,00 | 481,99 | 418K | 191 |
| 14/04/2020 | 0,00% | 0,00 | 476,00 | 476,00 | 469,05 | 482,00 | 391K | 202 |
| 13/04/2020 | -0,52% | -2,50 | 476,00 | 473,72 | 461,01 | 479,96 | 400K | 209 |
| 09/04/2020 | 1,59% | 7,50 | 478,50 | 471,10 | 471,10 | 482,00 | 445K | 159 |
| 08/04/2020 | -0,42% | -2,00 | 471,00 | 473,00 | 464,64 | 473,00 | 445K | 159 |
| 07/04/2020 | 0,64% | 3,01 | 473,00 | 472,95 | 466,02 | 473,00 | 414K | 181 |
| 06/04/2020 | 0,00% | -0,01 | 469,99 | 470,00 | 465,02 | 473,99 | 370K | 132 |
| 03/04/2020 | -1,05% | -4,97 | 470,00 | 474,97 | 464,64 | 474,97 | 368K | 158 |
| 02/04/2020 | 0,20% | 0,97 | 474,97 | 473,15 | 468,01 | 477,00 | 136K | 71 |
| 01/04/2020 | -2,27% | -11,00 | 474,00 | 477,76 | 452,00 | 477,76 | 348K | 189 |
| 31/03/2020 | -2,02% | -9,99 | 485,00 | 497,99 | 475,00 | 497,99 | 416K | 194 |
| 30/03/2020 | 3,52% | 16,81 | 494,99 | 489,98 | 489,00 | 499,00 | 246K | 115 |
| 27/03/2020 | -0,38% | -1,82 | 478,18 | 480,00 | 456,00 | 491,98 | 273K | 120 |
| 26/03/2020 | 7,99% | 35,50 | 480,00 | 440,00 | 440,00 | 495,42 | 516K | 187 |
| 25/03/2020 | 4,59% | 19,50 | 444,50 | 434,78 | 434,78 | 449,50 | 678K | 200 |
| 24/03/2020 | 4,89% | 19,80 | 425,00 | 401,20 | 401,20 | 429,99 | 331K | 167 |
| 23/03/2020 | -6,42% | -27,80 | 405,20 | 429,00 | 390,00 | 429,00 | 726K | 344 |
| 20/03/2020 | -0,92% | -4,00 | 433,00 | 436,99 | 428,00 | 456,48 | 718K | 299 |
| 19/03/2020 | 1,63% | 7,00 | 437,00 | 405,00 | 370,06 | 438,99 | 972K | 421 |
| 18/03/2020 | -8,70% | -41,00 | 430,00 | 470,10 | 390,00 | 470,10 | 1M | 557 |
| 17/03/2020 | -0,63% | -3,00 | 471,00 | 483,01 | 450,00 | 484,98 | 1M | 332 |
| 16/03/2020 | -2,27% | -11,00 | 474,00 | 484,99 | 465,01 | 484,99 | 2M | 518 |
| 13/03/2020 | 1,27% | 6,08 | 485,00 | 478,00 | 478,00 | 516,00 | 1M | 493 |
| 12/03/2020 | -7,88% | -40,98 | 478,92 | 504,77 | 470,00 | 504,77 | 2M | 605 |
| 11/03/2020 | -2,48% | -13,20 | 519,90 | 533,10 | 500,00 | 544,99 | 1M | 334 |
| 10/03/2020 | 1,72% | 9,00 | 533,10 | 524,10 | 524,10 | 549,99 | 500K | 217 |
| 09/03/2020 | -2,95% | -15,92 | 524,10 | 540,00 | 515,00 | 540,00 | 1M | 542 |
| 06/03/2020 | -1,81% | -9,98 | 540,02 | 550,01 | 537,20 | 554,89 | 1M | 321 |
| 05/03/2020 | 0,00% | 0,00 | 550,00 | 553,00 | 545,00 | 556,00 | 971K | 181 |
| 04/03/2020 | 0,00% | 0,00 | 550,00 | 552,99 | 545,01 | 566,03 | 960K | 165 |
| 03/03/2020 | 1,85% | 10,00 | 550,00 | 540,01 | 540,01 | 551,99 | 748K | 223 |
| 02/03/2020 | 0,37% | 1,99 | 540,00 | 535,23 | 534,00 | 550,00 | 951K | 278 |
| 28/02/2020 | -1,46% | -7,99 | 538,01 | 540,01 | 535,00 | 546,00 | 996K | 271 |
| 27/02/2020 | 1,49% | 8,00 | 546,00 | 538,00 | 534,50 | 546,00 | 682K | 229 |
| 26/02/2020 | -1,64% | -8,97 | 538,00 | 546,50 | 534,51 | 546,50 | 951K | 311 |
| 21/02/2020 | 0,00% | 0,02 | 546,97 | 546,00 | 545,01 | 546,98 | 783K | 264 |
| 20/02/2020 | -0,01% | -0,05 | 546,95 | 547,00 | 545,05 | 547,00 | 706K | 184 |
| 19/02/2020 | 0,37% | 2,00 | 547,00 | 545,00 | 541,91 | 547,00 | 875K | 196 |
| 18/02/2020 | -0,64% | -3,50 | 545,00 | 550,00 | 535,01 | 550,00 | 1M | 327 |
| 17/02/2020 | -0,27% | -1,50 | 548,50 | 550,00 | 548,05 | 552,10 | 680K | 243 |
| 14/02/2020 | -0,45% | -2,50 | 550,00 | 548,10 | 548,10 | 553,00 | 673K | 266 |
| 13/02/2020 | -1,07% | -6,00 | 552,50 | 550,02 | 549,00 | 557,99 | 775K | 246 |
| 12/02/2020 | -0,27% | -1,50 | 558,50 | 560,00 | 555,45 | 560,00 | 538K | 184 |
| 11/02/2020 | 0,18% | 1,00 | 560,00 | 559,00 | 554,95 | 560,00 | 662K | 200 |
| 10/02/2020 | -1,93% | -11,00 | 559,00 | 570,00 | 558,00 | 570,00 | 1M | 338 |
| 07/02/2020 | -1,38% | -8,00 | 570,00 | 577,99 | 563,16 | 577,99 | 757K | 283 |
| 06/02/2020 | 0,00% | 0,00 | 578,00 | 578,00 | 575,00 | 579,00 | 568K | 156 |
| 05/02/2020 | -1,53% | -9,00 | 578,00 | 587,00 | 574,90 | 590,00 | 571K | 247 |
| 04/02/2020 | -0,17% | -1,00 | 587,00 | 585,01 | 580,99 | 588,89 | 406K | 179 |
| 03/02/2020 | -0,85% | -5,04 | 588,00 | 590,34 | 561,11 | 594,01 | 1M | 241 |
| 31/01/2020 | 0,69% | 4,04 | 593,04 | 589,00 | 586,14 | 597,99 | 294K | 114 |
| 30/01/2020 | -0,02% | -0,09 | 589,00 | 588,99 | 586,13 | 590,00 | 385K | 118 |
| 29/01/2020 | 0,00% | -0,01 | 589,09 | 587,87 | 585,02 | 589,10 | 264K | 89 |
| 28/01/2020 | 0,14% | 0,81 | 589,10 | 588,27 | 588,00 | 590,00 | 197K | 87 |
| 27/01/2020 | -0,08% | -0,50 | 588,29 | 588,79 | 580,00 | 588,79 | 453K | 207 |
| 24/01/2020 | 0,65% | 3,79 | 588,79 | 585,03 | 585,02 | 588,79 | 245K | 108 |
| 23/01/2020 | 0,50% | 2,93 | 585,00 | 583,89 | 582,07 | 588,77 | 243K | 111 |
| 22/01/2020 | -0,48% | -2,83 | 582,07 | 584,91 | 582,00 | 588,79 | 401K | 154 |
| 21/01/2020 | -0,19% | -1,10 | 584,90 | 586,00 | 584,90 | 587,00 | 369K | 135 |
| 20/01/2020 | -0,47% | -2,79 | 586,00 | 588,79 | 580,00 | 588,79 | 576K | 223 |
| 17/01/2020 | 0,30% | 1,79 | 588,79 | 588,00 | 586,01 | 588,79 | 315K | 114 |
| 16/01/2020 | -0,25% | -1,50 | 587,00 | 588,00 | 587,00 | 588,50 | 284K | 98 |
| 15/01/2020 | 0,60% | 3,50 | 588,50 | 588,79 | 586,00 | 588,79 | 348K | 110 |
| 14/01/2020 | -0,65% | -3,80 | 585,00 | 588,79 | 585,00 | 588,79 | 379K | 138 |
| 13/01/2020 | 0,65% | 3,80 | 588,80 | 585,01 | 575,00 | 588,98 | 657K | 180 |
| 10/01/2020 | -0,85% | -5,00 | 585,00 | 592,99 | 581,00 | 592,99 | 466K | 146 |
| 09/01/2020 | -0,86% | -5,11 | 590,00 | 595,11 | 590,00 | 598,00 | 661K | 135 |
| 08/01/2020 | -0,48% | -2,88 | 595,11 | 590,01 | 584,90 | 598,95 | 597K | 175 |
| 07/01/2020 | 0,89% | 5,28 | 597,99 | 592,79 | 590,01 | 598,98 | 334K | 134 |
| 06/01/2020 | 0,00% | 0,02 | 592,71 | 595,00 | 592,71 | 598,99 | 621K | 153 |
| 03/01/2020 | 1,59% | 9,30 | 592,69 | 583,99 | 583,99 | 593,00 | 703K | 192 |
| 02/01/2020 | 2,42% | 13,78 | 583,39 | 569,60 | 560,00 | 584,78 | 761K | 267 |
| 30/12/2019 | -0,59% | -3,38 | 569,61 | 572,99 | 569,01 | 573,00 | 723K | 188 |
| 27/12/2019 | 1,42% | 8,00 | 572,99 | 564,99 | 564,99 | 573,00 | 794K | 209 |
| 26/12/2019 | 0,89% | 4,99 | 564,99 | 560,00 | 560,00 | 565,00 | 1M | 254 |
| 23/12/2019 | 0,11% | 0,62 | 560,00 | 560,99 | 559,53 | 565,00 | 1M | 223 |
| 20/12/2019 | - | - | 559,38 | 560,96 | 557,00 | 560,96 | 1M | 292 |
Date,Open,High,Low,Close,Volume
08-Jul-20,486.08,486.50,485.23,485.23,172584
07-Jul-20,485.81,488.00,485.81,486.08,204375
06-Jul-20,488.99,488.99,485.03,485.81,220752
03-Jul-20,489.48,489.50,484.02,489.00,143564
02-Jul-20,485.61,489.90,478.26,489.48,281914
01-Jul-20,489.98,490.24,475.00,485.60,457422
30-Jun-20,483.08,493.00,483.00,492.00,130037
29-Jun-20,485.99,490.00,480.80,484.11,161068
26-Jun-20,480.80,488.99,480.80,485.99,123862
25-Jun-20,487.15,489.90,480.80,483.12,169121
24-Jun-20,488.99,488.99,482.70,487.13,113971
23-Jun-20,489.00,489.00,486.27,488.99,182560
22-Jun-20,495.00,495.00,487.03,490.00,252074
19-Jun-20,485.01,503.00,485.01,493.59,482743
18-Jun-20,489.91,494.99,480.27,489.50,168170
17-Jun-20,490.03,496.00,489.72,489.81,195941
16-Jun-20,494.99,497.50,487.01,490.03,176389
15-Jun-20,490.00,495.00,475.20,495.00,217056
12-Jun-20,493.01,495.00,480.00,490.00,332130
10-Jun-20,481.00,499.76,480.98,499.00,418528
09-Jun-20,480.50,484.03,470.10,480.45,169492
08-Jun-20,464.99,488.99,464.99,480.50,560922
05-Jun-20,459.01,465.00,459.00,464.99,263474
04-Jun-20,457.45,459.94,452.00,459.00,584291
03-Jun-20,458.00,458.00,450.11,457.46,411550
02-Jun-20,452.99,457.97,450.00,457.97,316688
01-Jun-20,457.94,457.95,451.00,453.00,411441
29-May-20,459.00,461.90,455.00,460.00,188525
28-May-20,451.01,460.00,450.02,459.00,124708
27-May-20,453.98,453.98,450.00,453.50,201349
26-May-20,453.91,454.00,440.00,451.85,1188483
25-May-20,455.99,465.00,453.00,453.91,704618
22-May-20,450.00,459.00,449.75,453.88,861405
21-May-20,452.00,453.68,449.75,450.00,391302
20-May-20,455.00,455.00,450.51,452.00,510184
19-May-20,455.97,456.00,450.16,455.00,310555
18-May-20,456.00,456.00,450.04,454.00,274059
15-May-20,452.01,456.20,452.01,455.00,117321
14-May-20,452.95,456.20,440.00,452.00,328172
13-May-20,452.32,456.49,450.00,452.95,332264
12-May-20,455.80,459.94,451.82,451.83,332735
11-May-20,463.90,463.90,455.02,455.80,431031
08-May-20,461.00,465.75,460.35,463.95,252898
07-May-20,465.50,466.88,460.33,461.26,394139
06-May-20,467.00,467.00,462.93,465.40,374049
05-May-20,468.50,475.00,464.50,468.00,478918
04-May-20,480.00,480.00,464.00,468.50,875517
30-Apr-20,488.00,494.41,487.97,490.00,442075
29-Apr-20,480.02,488.38,479.22,488.00,129951
28-Apr-20,479.99,488.00,477.00,488.00,247734
27-Apr-20,482.00,485.00,471.01,477.00,495112
24-Apr-20,488.41,488.41,473.00,482.00,418498
23-Apr-20,478.80,488.41,478.80,488.41,207394
22-Apr-20,486.70,488.00,476.00,484.44,462932
20-Apr-20,494.95,494.95,483.03,486.70,137861
17-Apr-20,481.97,497.28,480.00,487.98,363827
16-Apr-20,481.98,481.99,476.07,479.00,223733
15-Apr-20,479.88,481.99,473.00,480.00,418169
14-Apr-20,476.00,482.00,469.05,476.00,390813
13-Apr-20,473.72,479.96,461.01,476.00,400028
09-Apr-20,471.10,482.00,471.10,478.50,445265
08-Apr-20,473.00,473.00,464.64,471.00,444773
07-Apr-20,472.95,473.00,466.02,473.00,413771
06-Apr-20,470.00,473.99,465.02,469.99,369859
03-Apr-20,474.97,474.97,464.64,470.00,368087
02-Apr-20,473.15,477.00,468.01,474.97,135677
01-Apr-20,477.76,477.76,452.00,474.00,348033
31-Mar-20,497.99,497.99,475.00,485.00,415884
30-Mar-20,489.98,499.00,489.00,494.99,245830
27-Mar-20,480.00,491.98,456.00,478.18,273369
26-Mar-20,440.00,495.42,440.00,480.00,515736
25-Mar-20,434.78,449.50,434.78,444.50,678297
24-Mar-20,401.20,429.99,401.20,425.00,331298
23-Mar-20,429.00,429.00,390.00,405.20,726462
20-Mar-20,436.99,456.48,428.00,433.00,717816
19-Mar-20,405.00,438.99,370.06,437.00,972011
18-Mar-20,470.10,470.10,390.00,430.00,1130022
17-Mar-20,483.01,484.98,450.00,471.00,1051066
16-Mar-20,484.99,484.99,465.01,474.00,2205668
13-Mar-20,478.00,516.00,478.00,485.00,1272896
12-Mar-20,504.77,504.77,470.00,478.92,1592360
11-Mar-20,533.10,544.99,500.00,519.90,1197552
10-Mar-20,524.10,549.99,524.10,533.10,500497
09-Mar-20,540.00,540.00,515.00,524.10,1240392
06-Mar-20,550.01,554.89,537.20,540.02,1303891
05-Mar-20,553.00,556.00,545.00,550.00,970816
04-Mar-20,552.99,566.03,545.01,550.00,959967
03-Mar-20,540.01,551.99,540.01,550.00,747579
02-Mar-20,535.23,550.00,534.00,540.00,950764
28-Feb-20,540.01,546.00,535.00,538.01,996110
27-Feb-20,538.00,546.00,534.50,546.00,682041
26-Feb-20,546.50,546.50,534.51,538.00,950976
21-Feb-20,546.00,546.98,545.01,546.97,782760
20-Feb-20,547.00,547.00,545.05,546.95,706236
19-Feb-20,545.00,547.00,541.91,547.00,875090
18-Feb-20,550.00,550.00,535.01,545.00,1050995
17-Feb-20,550.00,552.10,548.05,548.50,679930
14-Feb-20,548.10,553.00,548.10,550.00,673273
13-Feb-20,550.02,557.99,549.00,552.50,775404
12-Feb-20,560.00,560.00,555.45,558.50,538500
11-Feb-20,559.00,560.00,554.95,560.00,661840
10-Feb-20,570.00,570.00,558.00,559.00,1181967
07-Feb-20,577.99,577.99,563.16,570.00,756697
06-Feb-20,578.00,579.00,575.00,578.00,568210
05-Feb-20,587.00,590.00,574.90,578.00,570565
04-Feb-20,585.01,588.89,580.99,587.00,406488
03-Feb-20,590.34,594.01,561.11,588.00,1028438
31-Jan-20,589.00,597.99,586.14,593.04,294005
30-Jan-20,588.99,590.00,586.13,589.00,385224
29-Jan-20,587.87,589.10,585.02,589.09,263819
28-Jan-20,588.27,590.00,588.00,589.10,197233
27-Jan-20,588.79,588.79,580.00,588.29,452554
24-Jan-20,585.03,588.79,585.02,588.79,245003
23-Jan-20,583.89,588.77,582.07,585.00,243438
22-Jan-20,584.91,588.79,582.00,582.07,401303
21-Jan-20,586.00,587.00,584.90,584.90,369306
20-Jan-20,588.79,588.79,580.00,586.00,576450
17-Jan-20,588.00,588.79,586.01,588.79,314940
16-Jan-20,588.00,588.50,587.00,587.00,283838
15-Jan-20,588.79,588.79,586.00,588.50,348440
14-Jan-20,588.79,588.79,585.00,585.00,378913
13-Jan-20,585.01,588.98,575.00,588.80,657092
10-Jan-20,592.99,592.99,581.00,585.00,466105
09-Jan-20,595.11,598.00,590.00,590.00,661422
08-Jan-20,590.01,598.95,584.90,595.11,597372
07-Jan-20,592.79,598.98,590.01,597.99,333936
06-Jan-20,595.00,598.99,592.71,592.71,620843
03-Jan-20,583.99,593.00,583.99,592.69,702852
02-Jan-20,569.60,584.78,560.00,583.39,761334
30-Dec-19,572.99,573.00,569.01,569.61,722841
27-Dec-19,564.99,573.00,564.99,572.99,793881
26-Dec-19,560.00,565.00,560.00,564.99,1149225
23-Dec-19,560.99,565.00,559.53,560.00,1253947
20-Dec-19,560.96,560.96,557.00,559.38,1068315
*exoneração de responsabilidade