Cotação atual, histórico e gráfico do papel: FIND11
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 |
| 01/07/2020 | 2,27% | 2,17 | 97,77 | 96,02 | 96,02 | 98,25 | 129K | 41 |
| 30/06/2020 | -2,35% | -2,30 | 95,60 | 97,83 | 95,60 | 97,95 | 162K | 17 |
| 29/06/2020 | 2,56% | 2,44 | 97,90 | 97,26 | 97,11 | 98,04 | 140K | 12 |
| 26/06/2020 | -2,59% | -2,54 | 95,46 | 98,87 | 94,82 | 98,87 | 108K | 16 |
| 25/06/2020 | 2,08% | 2,00 | 98,00 | 95,28 | 95,28 | 98,00 | 244K | 13 |
| 24/06/2020 | -1,84% | -1,80 | 96,00 | 95,53 | 95,19 | 96,00 | 26K | 5 |
| 23/06/2020 | 0,00% | 0,00 | 97,80 | 100,00 | 97,80 | 100,00 | 102K | 14 |
| 22/06/2020 | -0,23% | -0,23 | 97,80 | 98,21 | 96,86 | 98,93 | 428K | 11 |
| 19/06/2020 | 0,53% | 0,52 | 98,03 | 99,00 | 97,88 | 99,50 | 32K | 15 |
| 18/06/2020 | 0,68% | 0,66 | 97,51 | 98,00 | 97,51 | 99,00 | 230K | 9 |
| 17/06/2020 | 2,60% | 2,45 | 96,85 | 95,22 | 95,22 | 97,67 | 3M | 26 |
|
|
| 16/06/2020 | 1,51% | 1,40 | 94,40 | 95,34 | 93,94 | 95,83 | 38K | 11 |
| 15/06/2020 | -1,95% | -1,85 | 93,00 | 93,00 | 92,01 | 94,23 | 111K | 9 |
| 12/06/2020 | -2,74% | -2,67 | 94,85 | 93,03 | 93,03 | 95,50 | 140K | 18 |
| 10/06/2020 | -2,77% | -2,78 | 97,52 | 100,00 | 97,43 | 100,00 | 140K | 18 |
| 09/06/2020 | -1,18% | -1,20 | 100,30 | 101,50 | 99,50 | 101,50 | 179K | 23 |
| 08/06/2020 | 5,18% | 5,00 | 101,50 | 96,50 | 96,50 | 101,50 | 126K | 21 |
| 05/06/2020 | 0,31% | 0,30 | 96,50 | 98,72 | 96,50 | 99,29 | 324K | 15 |
| 04/06/2020 | 1,40% | 1,33 | 96,20 | 94,84 | 94,77 | 96,40 | 81K | 14 |
| 03/06/2020 | 4,60% | 4,17 | 94,87 | 94,40 | 93,83 | 95,07 | 27M | 28 |
| 02/06/2020 | 4,00% | 3,49 | 90,70 | 88,00 | 88,00 | 90,70 | 125K | 22 |
| 01/06/2020 | 3,18% | 2,69 | 87,21 | 84,55 | 84,55 | 87,21 | 33K | 13 |
| 29/05/2020 | -1,15% | -0,98 | 84,52 | 84,00 | 83,46 | 84,78 | 51K | 11 |
| 28/05/2020 | -0,47% | -0,40 | 85,50 | 85,90 | 85,50 | 86,46 | 25K | 8 |
| 27/05/2020 | 0,41% | 0,35 | 85,90 | 85,06 | 85,06 | 86,55 | 36K | 12 |
| 26/05/2020 | -1,60% | -1,39 | 85,55 | 88,00 | 85,55 | 88,00 | 33K | 13 |
| 25/05/2020 | 6,62% | 5,40 | 86,94 | 83,26 | 83,26 | 87,00 | 1M | 1.260 |
| 22/05/2020 | -0,18% | -0,15 | 81,54 | 81,40 | 80,57 | 82,00 | 31K | 8 |
| 21/05/2020 | 5,80% | 4,48 | 81,69 | 79,33 | 79,33 | 81,84 | 89K | 13 |
| 20/05/2020 | -0,18% | -0,14 | 77,21 | 77,35 | 77,00 | 78,03 | 16K | 7 |
| 19/05/2020 | -2,16% | -1,71 | 77,35 | 78,52 | 77,35 | 78,91 | 126K | 9 |
| 18/05/2020 | 4,52% | 3,42 | 79,06 | 77,51 | 77,26 | 79,10 | 68K | 10 |
| 15/05/2020 | 0,15% | 0,11 | 75,64 | 75,50 | 75,50 | 76,80 | 140K | 4 |
| 14/05/2020 | 1,66% | 1,23 | 75,53 | 73,50 | 71,58 | 75,53 | 72K | 22 |
| 13/05/2020 | 0,68% | 0,50 | 74,30 | 75,20 | 73,20 | 75,20 | 180K | 25 |
| 12/05/2020 | -4,17% | -3,21 | 73,80 | 77,30 | 73,80 | 77,30 | 83K | 21 |
| 11/05/2020 | -1,19% | -0,93 | 77,01 | 77,92 | 76,99 | 78,20 | 218K | 13 |
| 08/05/2020 | 3,51% | 2,64 | 77,94 | 76,72 | 76,72 | 78,20 | 64K | 5 |
| 07/05/2020 | -3,79% | -2,97 | 75,30 | 77,70 | 75,30 | 77,70 | 166K | 22 |
| 06/05/2020 | -2,58% | -2,07 | 78,27 | 77,44 | 77,44 | 80,89 | 346K | 21 |
| 05/05/2020 | 1,93% | 1,52 | 80,34 | 80,25 | 80,25 | 80,34 | 2K | 2 |
| 04/05/2020 | -3,07% | -2,50 | 78,82 | 78,86 | 78,33 | 78,86 | 39K | 10 |
| 30/04/2020 | -4,37% | -3,72 | 81,32 | 81,85 | 81,12 | 82,40 | 20K | 10 |
| 29/04/2020 | 2,27% | 1,89 | 85,04 | 83,90 | 83,13 | 86,00 | 53K | 19 |
| 28/04/2020 | 7,57% | 5,85 | 83,15 | 83,30 | 82,91 | 83,90 | 454K | 14 |
| 27/04/2020 | 3,20% | 2,40 | 77,30 | 77,53 | 77,00 | 79,45 | 1M | 12 |
| 24/04/2020 | -8,79% | -7,22 | 74,90 | 80,00 | 72,01 | 80,00 | 452K | 40 |
| 23/04/2020 | -1,83% | -1,53 | 82,12 | 84,47 | 81,00 | 84,47 | 63K | 16 |
| 22/04/2020 | 1,22% | 1,01 | 83,65 | 83,51 | 83,51 | 84,57 | 13K | 6 |
| 20/04/2020 | -1,03% | -0,86 | 82,64 | 83,50 | 81,82 | 83,50 | 319K | 11 |
| 17/04/2020 | 0,87% | 0,72 | 83,50 | 83,21 | 83,00 | 83,50 | 219K | 6 |
| 16/04/2020 | -2,95% | -2,52 | 82,78 | 85,70 | 82,78 | 85,70 | 39K | 9 |
| 15/04/2020 | -2,50% | -2,19 | 85,30 | 84,35 | 84,06 | 85,76 | 128K | 14 |
| 14/04/2020 | 3,50% | 2,96 | 87,49 | 88,03 | 87,49 | 88,55 | 81K | 11 |
| 13/04/2020 | 1,02% | 0,85 | 84,53 | 82,00 | 82,00 | 84,53 | 96K | 4 |
| 09/04/2020 | -1,27% | -1,08 | 83,68 | 84,77 | 83,68 | 84,79 | 839K | 9 |
| 08/04/2020 | 0,75% | 0,63 | 84,76 | 82,11 | 82,06 | 84,81 | 145K | 11 |
| 07/04/2020 | 7,64% | 5,97 | 84,13 | 89,99 | 83,50 | 89,99 | 102K | 13 |
| 06/04/2020 | 6,91% | 5,05 | 78,16 | 73,15 | 73,15 | 80,17 | 339K | 15 |
| 03/04/2020 | -3,10% | -2,34 | 73,11 | 74,21 | 72,00 | 74,21 | 54K | 12 |
| 02/04/2020 | 1,70% | 1,26 | 75,45 | 75,62 | 75,00 | 77,00 | 38K | 9 |
| 01/04/2020 | -5,07% | -3,96 | 74,19 | 75,09 | 73,35 | 75,16 | 56K | 11 |
| 31/03/2020 | -2,92% | -2,35 | 78,15 | 80,31 | 78,15 | 80,31 | 13K | 4 |
| 30/03/2020 | 0,88% | 0,70 | 80,50 | 80,43 | 80,42 | 80,50 | 2K | 3 |
| 27/03/2020 | -4,43% | -3,70 | 79,80 | 80,40 | 79,68 | 80,40 | 59K | 5 |
| 26/03/2020 | -0,32% | -0,27 | 83,50 | 84,00 | 82,33 | 84,12 | 84K | 13 |
| 25/03/2020 | 9,50% | 7,27 | 83,77 | 76,60 | 76,50 | 83,77 | 115K | 11 |
| 24/03/2020 | 14,18% | 9,50 | 76,50 | 73,60 | 73,60 | 76,50 | 221K | 7 |
| 23/03/2020 | -7,20% | -5,20 | 67,00 | 68,96 | 66,26 | 69,29 | 257K | 14 |
| 20/03/2020 | -3,73% | -2,80 | 72,20 | 76,74 | 72,20 | 77,00 | 50K | 7 |
| 19/03/2020 | -2,60% | -2,00 | 75,00 | 75,00 | 71,00 | 75,49 | 1M | 17 |
| 18/03/2020 | -7,80% | -6,51 | 77,00 | 76,00 | 75,00 | 80,00 | 50K | 9 |
| 17/03/2020 | 4,01% | 3,22 | 83,51 | 79,61 | 79,61 | 84,67 | 98K | 6 |
| 16/03/2020 | -8,63% | -7,58 | 80,29 | 88,45 | 80,00 | 88,45 | 88K | 11 |
| 13/03/2020 | -2,20% | -1,98 | 87,87 | 89,60 | 84,00 | 90,00 | 2M | 26 |
| 12/03/2020 | -5,42% | -5,15 | 89,85 | 89,99 | 89,85 | 89,99 | 10K | 4 |
| 11/03/2020 | -2,86% | -2,80 | 95,00 | 97,02 | 93,66 | 98,49 | 1M | 13 |
| 10/03/2020 | 1,03% | 1,00 | 97,80 | 99,62 | 96,80 | 99,62 | 2M | 26 |
| 09/03/2020 | -9,45% | -10,10 | 96,80 | 100,01 | 96,69 | 106,89 | 994K | 22 |
| 06/03/2020 | -0,34% | -0,37 | 106,90 | 105,21 | 105,06 | 106,90 | 893K | 15 |
| 05/03/2020 | -5,84% | -6,65 | 107,27 | 111,28 | 107,27 | 111,31 | 591K | 12 |
| 04/03/2020 | -0,81% | -0,93 | 113,92 | 114,00 | 111,00 | 114,00 | 22M | 506 |
| 03/03/2020 | -2,26% | -2,65 | 114,85 | 117,50 | 113,80 | 117,50 | 12M | 32 |
| 02/03/2020 | 0,56% | 0,65 | 117,50 | 116,91 | 115,75 | 117,81 | 2M | 11 |
| 28/02/2020 | 2,50% | 2,85 | 116,85 | 114,00 | 111,70 | 116,85 | 5M | 29 |
| 27/02/2020 | -0,43% | -0,49 | 114,00 | 114,00 | 114,00 | 117,70 | 9M | 37 |
| 26/02/2020 | -5,76% | -7,00 | 114,49 | 118,68 | 114,46 | 118,68 | 340K | 12 |
| 21/02/2020 | -1,32% | -1,63 | 121,49 | 121,29 | 121,20 | 121,63 | 107K | 8 |
| 20/02/2020 | -1,23% | -1,53 | 123,12 | 124,42 | 122,95 | 124,42 | 2M | 7 |
| 19/02/2020 | 2,09% | 2,55 | 124,65 | 122,10 | 122,10 | 125,25 | 4M | 113 |
| 18/02/2020 | -1,05% | -1,30 | 122,10 | 122,10 | 121,60 | 122,15 | 63K | 6 |
| 17/02/2020 | 0,17% | 0,21 | 123,40 | 123,35 | 123,35 | 123,50 | 719K | 12 |
| 14/02/2020 | -0,67% | -0,83 | 123,19 | 124,00 | 123,18 | 124,00 | 25K | 6 |
| 13/02/2020 | -2,13% | -2,70 | 124,02 | 124,78 | 123,88 | 124,78 | 9K | 6 |
| 12/02/2020 | 1,21% | 1,51 | 126,72 | 125,65 | 125,65 | 126,72 | 5K | 2 |
| 11/02/2020 | 2,62% | 3,20 | 125,21 | 125,00 | 124,22 | 125,76 | 71K | 7 |
| 10/02/2020 | -0,98% | -1,21 | 122,01 | 122,71 | 122,01 | 123,45 | 341K | 10 |
| 07/02/2020 | -0,23% | -0,28 | 123,22 | 124,13 | 123,18 | 124,32 | 17M | 92 |
| 06/02/2020 | -1,44% | -1,80 | 123,50 | 125,69 | 123,50 | 125,69 | 53K | 8 |
| 05/02/2020 | 1,38% | 1,70 | 125,30 | 125,50 | 125,26 | 126,00 | 201K | 9 |
| 04/02/2020 | -0,04% | -0,05 | 123,60 | 123,65 | 122,95 | 123,65 | 458K | 7 |
| 03/02/2020 | 0,12% | 0,15 | 123,65 | 121,60 | 121,60 | 124,13 | 2M | 18 |
| 31/01/2020 | -0,63% | -0,78 | 123,50 | 122,90 | 122,09 | 123,50 | 2M | 7 |
| 30/01/2020 | -0,02% | -0,02 | 124,28 | 122,27 | 121,91 | 124,30 | 2M | 15 |
| 29/01/2020 | -0,90% | -1,13 | 124,30 | 125,00 | 123,98 | 125,00 | 1M | 8 |
| 28/01/2020 | 1,15% | 1,43 | 125,43 | 124,28 | 124,28 | 125,65 | 80K | 10 |
| 27/01/2020 | -2,12% | -2,68 | 124,00 | 127,00 | 124,00 | 127,00 | 927K | 19 |
| 24/01/2020 | -1,26% | -1,62 | 126,68 | 127,00 | 126,63 | 127,00 | 28K | 5 |
| 23/01/2020 | 2,23% | 2,80 | 128,30 | 125,00 | 124,56 | 128,50 | 1M | 17 |
| 22/01/2020 | 2,03% | 2,50 | 125,50 | 124,30 | 123,71 | 125,50 | 344K | 10 |
| 21/01/2020 | -2,08% | -2,61 | 123,00 | 124,50 | 123,00 | 125,30 | 3M | 24 |
| 20/01/2020 | -0,70% | -0,89 | 125,61 | 125,80 | 125,61 | 125,97 | 383K | 8 |
| 17/01/2020 | 1,55% | 1,93 | 126,50 | 125,88 | 125,88 | 126,50 | 33K | 6 |
| 16/01/2020 | 0,29% | 0,36 | 124,57 | 124,20 | 124,20 | 124,93 | 62K | 9 |
| 15/01/2020 | -0,89% | -1,12 | 124,21 | 124,51 | 123,73 | 124,87 | 162K | 19 |
| 14/01/2020 | 0,18% | 0,23 | 125,33 | 125,10 | 124,77 | 125,56 | 192K | 15 |
| 13/01/2020 | 0,24% | 0,30 | 125,10 | 122,81 | 122,80 | 126,00 | 110K | 19 |
| 10/01/2020 | -0,91% | -1,14 | 124,80 | 126,48 | 124,80 | 126,48 | 21K | 6 |
| 09/01/2020 | -0,96% | -1,22 | 125,94 | 127,01 | 125,88 | 127,01 | 112K | 17 |
| 08/01/2020 | -0,96% | -1,23 | 127,16 | 128,10 | 127,16 | 128,10 | 150K | 12 |
| 07/01/2020 | -0,41% | -0,53 | 128,39 | 128,18 | 128,00 | 128,41 | 2M | 14 |
| 06/01/2020 | -1,89% | -2,48 | 128,92 | 130,01 | 128,84 | 130,01 | 78K | 15 |
| 03/01/2020 | 0,50% | 0,65 | 131,40 | 130,26 | 130,05 | 131,40 | 691K | 22 |
| 02/01/2020 | 2,27% | 2,90 | 130,75 | 127,85 | 127,85 | 130,75 | 507K | 14 |
| 30/12/2019 | -0,21% | -0,27 | 127,85 | 129,50 | 127,80 | 129,50 | 1M | 14 |
| 27/12/2019 | -0,52% | -0,67 | 128,12 | 128,85 | 127,96 | 128,85 | 54K | 12 |
| 26/12/2019 | 0,07% | 0,09 | 128,79 | 128,51 | 128,51 | 129,23 | 279K | 10 |
| 23/12/2019 | 0,53% | 0,68 | 128,70 | 129,88 | 127,14 | 129,88 | 1M | 16 |
| 20/12/2019 | 0,02% | 0,02 | 128,02 | 129,00 | 127,64 | 129,00 | 1M | 16 |
| 19/12/2019 | 0,23% | 0,30 | 128,00 | 126,57 | 126,57 | 128,15 | 8M | 54 |
| 18/12/2019 | 1,92% | 2,40 | 127,70 | 126,00 | 126,00 | 127,70 | 443K | 10 |
| 17/12/2019 | 1,47% | 1,81 | 125,30 | 123,60 | 123,60 | 125,30 | 91K | 3 |
| 16/12/2019 | -0,46% | -0,57 | 123,49 | 124,32 | 123,49 | 126,17 | 266K | 19 |
| 13/12/2019 | - | - | 124,06 | 124,16 | 123,73 | 124,22 | 22K | 5 |
Date,Open,High,Low,Close,Volume
01-Jul-20,96.02,98.25,96.02,97.77,128703
30-Jun-20,97.83,97.95,95.60,95.60,162155
29-Jun-20,97.26,98.04,97.11,97.90,139885
26-Jun-20,98.87,98.87,94.82,95.46,107809
25-Jun-20,95.28,98.00,95.28,98.00,244323
24-Jun-20,95.53,96.00,95.19,96.00,25777
23-Jun-20,100.00,100.00,97.80,97.80,102311
22-Jun-20,98.21,98.93,96.86,97.80,427557
19-Jun-20,99.00,99.50,97.88,98.03,32438
18-Jun-20,98.00,99.00,97.51,97.51,230038
17-Jun-20,95.22,97.67,95.22,96.85,2513718
16-Jun-20,95.34,95.83,93.94,94.40,37924
15-Jun-20,93.00,94.23,92.01,93.00,111083
12-Jun-20,93.03,95.50,93.03,94.85,140115
10-Jun-20,100.00,100.00,97.43,97.52,139669
09-Jun-20,101.50,101.50,99.50,100.30,178664
08-Jun-20,96.50,101.50,96.50,101.50,125990
05-Jun-20,98.72,99.29,96.50,96.50,324432
04-Jun-20,94.84,96.40,94.77,96.20,80929
03-Jun-20,94.40,95.07,93.83,94.87,27046201
02-Jun-20,88.00,90.70,88.00,90.70,125277
01-Jun-20,84.55,87.21,84.55,87.21,32679
29-May-20,84.00,84.78,83.46,84.52,51426
28-May-20,85.90,86.46,85.50,85.50,24914
27-May-20,85.06,86.55,85.06,85.90,36041
26-May-20,88.00,88.00,85.55,85.55,33026
25-May-20,83.26,87.00,83.26,86.94,1369120
22-May-20,81.40,82.00,80.57,81.54,30935
21-May-20,79.33,81.84,79.33,81.69,88658
20-May-20,77.35,78.03,77.00,77.21,16245
19-May-20,78.52,78.91,77.35,77.35,126239
18-May-20,77.51,79.10,77.26,79.06,67886
15-May-20,75.50,76.80,75.50,75.64,140095
14-May-20,73.50,75.53,71.58,75.53,72288
13-May-20,75.20,75.20,73.20,74.30,180483
12-May-20,77.30,77.30,73.80,73.80,83019
11-May-20,77.92,78.20,76.99,77.01,218215
08-May-20,76.72,78.20,76.72,77.94,63867
07-May-20,77.70,77.70,75.30,75.30,165838
06-May-20,77.44,80.89,77.44,78.27,346116
05-May-20,80.25,80.34,80.25,80.34,2409
04-May-20,78.86,78.86,78.33,78.82,39349
30-Apr-20,81.85,82.40,81.12,81.32,20439
29-Apr-20,83.90,86.00,83.13,85.04,52901
28-Apr-20,83.30,83.90,82.91,83.15,453650
27-Apr-20,77.53,79.45,77.00,77.30,1104282
24-Apr-20,80.00,80.00,72.01,74.90,452229
23-Apr-20,84.47,84.47,81.00,82.12,63047
22-Apr-20,83.51,84.57,83.51,83.65,13391
20-Apr-20,83.50,83.50,81.82,82.64,318662
17-Apr-20,83.21,83.50,83.00,83.50,218682
16-Apr-20,85.70,85.70,82.78,82.78,39216
15-Apr-20,84.35,85.76,84.06,85.30,128424
14-Apr-20,88.03,88.55,87.49,87.49,80896
13-Apr-20,82.00,84.53,82.00,84.53,96315
09-Apr-20,84.77,84.79,83.68,83.68,838658
08-Apr-20,82.11,84.81,82.06,84.76,145278
07-Apr-20,89.99,89.99,83.50,84.13,102000
06-Apr-20,73.15,80.17,73.15,78.16,338535
03-Apr-20,74.21,74.21,72.00,73.11,53825
02-Apr-20,75.62,77.00,75.00,75.45,38476
01-Apr-20,75.09,75.16,73.35,74.19,56064
31-Mar-20,80.31,80.31,78.15,78.15,12710
30-Mar-20,80.43,80.50,80.42,80.50,2413
27-Mar-20,80.40,80.40,79.68,79.80,58532
26-Mar-20,84.00,84.12,82.33,83.50,84263
25-Mar-20,76.60,83.77,76.50,83.77,115491
24-Mar-20,73.60,76.50,73.60,76.50,220931
23-Mar-20,68.96,69.29,66.26,67.00,256622
20-Mar-20,76.74,77.00,72.20,72.20,49702
19-Mar-20,75.00,75.49,71.00,75.00,1321357
18-Mar-20,76.00,80.00,75.00,77.00,49940
17-Mar-20,79.61,84.67,79.61,83.51,97676
16-Mar-20,88.45,88.45,80.00,80.29,88116
13-Mar-20,89.60,90.00,84.00,87.87,1679820
12-Mar-20,89.99,89.99,89.85,89.85,9886
11-Mar-20,97.02,98.49,93.66,95.00,1371372
10-Mar-20,99.62,99.62,96.80,97.80,1655891
09-Mar-20,100.01,106.89,96.69,96.80,994029
06-Mar-20,105.21,106.90,105.06,106.90,893240
05-Mar-20,111.28,111.31,107.27,107.27,590865
04-Mar-20,114.00,114.00,111.00,113.92,21917800
03-Mar-20,117.50,117.50,113.80,114.85,11783977
02-Mar-20,116.91,117.81,115.75,117.50,2277237
28-Feb-20,114.00,116.85,111.70,116.85,4906815
27-Feb-20,114.00,117.70,114.00,114.00,8898047
26-Feb-20,118.68,118.68,114.46,114.49,340083
21-Feb-20,121.29,121.63,121.20,121.49,106846
20-Feb-20,124.42,124.42,122.95,123.12,2301844
19-Feb-20,122.10,125.25,122.10,124.65,3891670
18-Feb-20,122.10,122.15,121.60,122.10,63456
17-Feb-20,123.35,123.50,123.35,123.40,719424
14-Feb-20,124.00,124.00,123.18,123.19,24705
13-Feb-20,124.78,124.78,123.88,124.02,8688
12-Feb-20,125.65,126.72,125.65,126.72,5058
11-Feb-20,125.00,125.76,124.22,125.21,71370
10-Feb-20,122.71,123.45,122.01,122.01,340587
07-Feb-20,124.13,124.32,123.18,123.22,17017369
06-Feb-20,125.69,125.69,123.50,123.50,52728
05-Feb-20,125.50,126.00,125.26,125.30,200576
04-Feb-20,123.65,123.65,122.95,123.60,458427
03-Feb-20,121.60,124.13,121.60,123.65,2334324
31-Jan-20,122.90,123.50,122.09,123.50,1692779
30-Jan-20,122.27,124.30,121.91,124.28,2125912
29-Jan-20,125.00,125.00,123.98,124.30,1042922
28-Jan-20,124.28,125.65,124.28,125.43,79864
27-Jan-20,127.00,127.00,124.00,124.00,927107
24-Jan-20,127.00,127.00,126.63,126.68,27883
23-Jan-20,125.00,128.50,124.56,128.30,1340230
22-Jan-20,124.30,125.50,123.71,125.50,344025
21-Jan-20,124.50,125.30,123.00,123.00,3351562
20-Jan-20,125.80,125.97,125.61,125.61,383451
17-Jan-20,125.88,126.50,125.88,126.50,32815
16-Jan-20,124.20,124.93,124.20,124.57,62255
15-Jan-20,124.51,124.87,123.73,124.21,162484
14-Jan-20,125.10,125.56,124.77,125.33,191550
13-Jan-20,122.81,126.00,122.80,125.10,110145
10-Jan-20,126.48,126.48,124.80,124.80,21280
09-Jan-20,127.01,127.01,125.88,125.94,112455
08-Jan-20,128.10,128.10,127.16,127.16,150395
07-Jan-20,128.18,128.41,128.00,128.39,1696630
06-Jan-20,130.01,130.01,128.84,128.92,77650
03-Jan-20,130.26,131.40,130.05,131.40,691410
02-Jan-20,127.85,130.75,127.85,130.75,506624
30-Dec-19,129.50,129.50,127.80,127.85,1073579
27-Dec-19,128.85,128.85,127.96,128.12,53959
26-Dec-19,128.51,129.23,128.51,128.79,279018
23-Dec-19,129.88,129.88,127.14,128.70,1426011
20-Dec-19,129.00,129.00,127.64,128.02,1423443
19-Dec-19,126.57,128.15,126.57,128.00,7762410
18-Dec-19,126.00,127.70,126.00,127.70,442869
17-Dec-19,123.60,125.30,123.60,125.30,91421
16-Dec-19,124.32,126.17,123.49,123.49,266500
13-Dec-19,124.16,124.22,123.73,124.06,22336
*exoneração de responsabilidade