Cotação atual, histórico e gráfico do papel: FVBI11
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 | 1,73% | 2,64 | 154,95 | 150,20 | 150,00 | 154,98 | 185K | 87 |
| 30/06/2020 | -0,44% | -0,68 | 152,31 | 152,98 | 150,10 | 156,00 | 278K | 45 |
| 29/06/2020 | -0,01% | -0,01 | 152,99 | 150,11 | 150,08 | 153,00 | 42K | 31 |
| 26/06/2020 | 1,32% | 2,00 | 153,00 | 153,70 | 150,08 | 153,70 | 89K | 36 |
| 25/06/2020 | 0,62% | 0,93 | 151,00 | 150,07 | 150,00 | 153,72 | 322K | 156 |
| 24/06/2020 | -2,55% | -3,93 | 150,07 | 150,02 | 148,51 | 153,00 | 144K | 53 |
| 23/06/2020 | 2,67% | 4,00 | 154,00 | 150,01 | 149,00 | 154,00 | 77K | 39 |
| 22/06/2020 | 1,01% | 1,50 | 150,00 | 148,50 | 147,50 | 150,00 | 528K | 98 |
| 19/06/2020 | 0,34% | 0,50 | 148,50 | 148,03 | 147,54 | 148,81 | 213K | 26 |
| 18/06/2020 | 1,37% | 2,00 | 148,00 | 146,09 | 146,00 | 148,09 | 352K | 807 |
| 17/06/2020 | 0,00% | 0,00 | 146,00 | 145,31 | 145,30 | 147,50 | 377K | 196 |
|
|
| 16/06/2020 | 0,34% | 0,50 | 146,00 | 146,01 | 145,30 | 148,00 | 79K | 46 |
| 15/06/2020 | -0,34% | -0,50 | 145,50 | 146,00 | 145,30 | 146,50 | 109K | 47 |
| 12/06/2020 | 0,00% | 0,00 | 146,00 | 146,00 | 145,99 | 148,81 | 48K | 26 |
| 10/06/2020 | 0,36% | 0,52 | 146,00 | 144,00 | 144,00 | 146,00 | 475K | 1.256 |
| 09/06/2020 | 0,33% | 0,48 | 145,48 | 143,34 | 143,34 | 147,99 | 66K | 105 |
| 08/06/2020 | 0,01% | 0,01 | 145,00 | 144,99 | 144,99 | 149,96 | 551K | 455 |
| 05/06/2020 | -0,01% | -0,01 | 144,99 | 145,01 | 143,43 | 149,95 | 917K | 356 |
| 04/06/2020 | 0,76% | 1,09 | 145,00 | 143,91 | 142,82 | 146,49 | 168K | 162 |
| 03/06/2020 | 0,00% | 0,00 | 143,91 | 141,00 | 141,00 | 146,26 | 232K | 35 |
| 02/06/2020 | -0,17% | -0,24 | 143,91 | 143,00 | 142,52 | 146,26 | 766K | 696 |
| 01/06/2020 | -0,59% | -0,85 | 144,15 | 140,10 | 140,10 | 146,42 | 135K | 45 |
| 29/05/2020 | 0,69% | 1,00 | 145,00 | 142,55 | 142,55 | 146,00 | 229K | 37 |
| 28/05/2020 | 0,70% | 1,00 | 144,00 | 143,00 | 142,00 | 144,00 | 228K | 40 |
| 27/05/2020 | 0,70% | 1,00 | 143,00 | 140,03 | 140,00 | 143,43 | 188K | 20 |
| 26/05/2020 | -1,39% | -2,00 | 142,00 | 139,77 | 139,77 | 144,74 | 58K | 32 |
| 25/05/2020 | 3,22% | 4,49 | 144,00 | 141,94 | 137,70 | 144,75 | 107K | 46 |
| 22/05/2020 | -0,36% | -0,50 | 139,51 | 139,02 | 135,81 | 143,64 | 516K | 42 |
| 21/05/2020 | 0,08% | 0,11 | 140,01 | 139,90 | 135,01 | 141,00 | 187K | 73 |
| 20/05/2020 | -0,11% | -0,15 | 139,90 | 140,00 | 139,80 | 142,95 | 176K | 48 |
| 19/05/2020 | -0,67% | -0,95 | 140,05 | 143,71 | 139,02 | 143,72 | 43K | 41 |
| 18/05/2020 | -1,05% | -1,50 | 141,00 | 142,50 | 140,84 | 146,98 | 86K | 39 |
| 15/05/2020 | 0,35% | 0,50 | 142,50 | 143,96 | 140,40 | 143,97 | 6M | 1.546 |
| 14/05/2020 | -1,73% | -2,50 | 142,00 | 142,01 | 141,50 | 143,99 | 243K | 75 |
| 13/05/2020 | -0,17% | -0,25 | 144,50 | 144,76 | 144,50 | 145,75 | 3M | 471 |
| 12/05/2020 | -1,86% | -2,74 | 144,75 | 144,70 | 144,70 | 148,00 | 129K | 30 |
| 11/05/2020 | 2,07% | 2,99 | 147,49 | 144,50 | 144,50 | 147,97 | 80K | 66 |
| 08/05/2020 | -0,01% | -0,01 | 144,50 | 144,50 | 144,50 | 145,99 | 139K | 73 |
| 07/05/2020 | 0,35% | 0,51 | 144,51 | 150,00 | 142,50 | 150,00 | 285K | 143 |
| 06/05/2020 | 0,70% | 1,00 | 144,00 | 143,20 | 140,05 | 146,96 | 230K | 165 |
| 05/05/2020 | -0,61% | -0,88 | 143,00 | 144,09 | 141,51 | 146,89 | 194K | 48 |
| 04/05/2020 | -0,08% | -0,12 | 143,88 | 143,41 | 140,00 | 143,99 | 38K | 17 |
| 30/04/2020 | 0,56% | 0,80 | 144,00 | 143,20 | 143,20 | 147,39 | 249K | 57 |
| 29/04/2020 | 0,98% | 1,39 | 143,20 | 142,00 | 142,00 | 147,02 | 285K | 54 |
| 28/04/2020 | 0,57% | 0,80 | 141,81 | 143,01 | 138,38 | 144,44 | 191K | 39 |
| 27/04/2020 | 0,73% | 1,02 | 141,01 | 137,53 | 137,53 | 144,94 | 74K | 37 |
| 24/04/2020 | 0,21% | 0,29 | 139,99 | 139,48 | 137,61 | 141,47 | 118K | 53 |
| 23/04/2020 | 0,50% | 0,70 | 139,70 | 144,00 | 139,70 | 145,00 | 188K | 78 |
| 22/04/2020 | -1,35% | -1,90 | 139,00 | 139,04 | 139,00 | 141,50 | 157K | 82 |
| 20/04/2020 | -0,07% | -0,10 | 140,90 | 142,01 | 138,99 | 142,01 | 9K | 24 |
| 17/04/2020 | 0,71% | 1,00 | 141,00 | 137,61 | 137,61 | 141,00 | 48K | 16 |
| 16/04/2020 | 1,67% | 2,30 | 140,00 | 137,53 | 137,51 | 140,99 | 231K | 264 |
| 15/04/2020 | -1,62% | -2,27 | 137,70 | 137,62 | 137,62 | 140,00 | 100K | 35 |
| 14/04/2020 | 2,09% | 2,86 | 139,97 | 139,99 | 137,01 | 139,99 | 82K | 61 |
| 13/04/2020 | -3,46% | -4,91 | 137,11 | 143,02 | 137,11 | 144,90 | 701K | 250 |
| 09/04/2020 | -1,72% | -2,48 | 142,02 | 144,50 | 142,00 | 145,95 | 118K | 70 |
| 08/04/2020 | 0,35% | 0,50 | 144,50 | 137,00 | 137,00 | 145,00 | 52K | 21 |
| 07/04/2020 | 1,62% | 2,30 | 144,00 | 137,00 | 137,00 | 148,83 | 288K | 132 |
| 06/04/2020 | 1,21% | 1,70 | 141,70 | 138,00 | 137,00 | 144,97 | 311K | 96 |
| 03/04/2020 | -3,43% | -4,98 | 140,00 | 143,02 | 136,20 | 143,02 | 254K | 15 |
| 02/04/2020 | 2,82% | 3,98 | 144,98 | 140,99 | 135,53 | 144,98 | 44K | 23 |
| 01/04/2020 | -2,76% | -4,00 | 141,00 | 144,42 | 139,81 | 144,42 | 244K | 23 |
| 31/03/2020 | 0,00% | 0,00 | 145,00 | 145,00 | 145,00 | 148,47 | 200K | 69 |
| 30/03/2020 | 4,02% | 5,61 | 145,00 | 138,99 | 138,99 | 150,00 | 438K | 143 |
| 27/03/2020 | 0,73% | 1,01 | 139,39 | 139,39 | 130,01 | 139,39 | 32K | 23 |
| 26/03/2020 | 6,04% | 7,88 | 138,38 | 130,50 | 130,50 | 138,38 | 67K | 27 |
| 25/03/2020 | 0,38% | 0,50 | 130,50 | 130,00 | 130,00 | 133,00 | 22K | 17 |
| 24/03/2020 | 3,92% | 4,90 | 130,00 | 122,00 | 121,99 | 133,00 | 240K | 44 |
| 23/03/2020 | -4,50% | -5,90 | 125,10 | 128,01 | 125,10 | 131,45 | 213K | 56 |
| 20/03/2020 | -1,50% | -2,00 | 131,00 | 133,00 | 131,00 | 140,97 | 58K | 41 |
| 19/03/2020 | 0,76% | 1,00 | 133,00 | 132,00 | 122,23 | 147,72 | 513K | 52 |
| 18/03/2020 | -5,71% | -8,00 | 132,00 | 138,39 | 130,00 | 138,39 | 156K | 68 |
| 17/03/2020 | -0,07% | -0,10 | 140,00 | 148,81 | 140,00 | 148,81 | 735K | 82 |
| 16/03/2020 | -7,52% | -11,40 | 140,10 | 150,48 | 140,00 | 150,48 | 784K | 287 |
| 13/03/2020 | -4,11% | -6,50 | 151,50 | 157,99 | 143,81 | 157,99 | 210K | 76 |
| 12/03/2020 | 7,85% | 11,50 | 158,00 | 146,01 | 140,00 | 159,55 | 460K | 101 |
| 11/03/2020 | -2,98% | -4,50 | 146,50 | 151,49 | 146,50 | 151,49 | 467K | 62 |
| 10/03/2020 | 0,00% | 0,00 | 151,00 | 151,51 | 145,00 | 153,93 | 474K | 182 |
| 09/03/2020 | -2,58% | -4,00 | 151,00 | 152,00 | 145,20 | 153,46 | 824K | 154 |
| 06/03/2020 | 0,71% | 1,10 | 155,00 | 155,01 | 154,00 | 157,99 | 502K | 108 |
| 05/03/2020 | 1,25% | 1,90 | 153,90 | 152,00 | 152,00 | 153,90 | 383K | 22 |
| 04/03/2020 | 0,00% | 0,00 | 152,00 | 152,04 | 152,00 | 154,90 | 90K | 49 |
| 03/03/2020 | -0,02% | -0,03 | 152,00 | 152,04 | 152,00 | 155,00 | 492K | 42 |
| 02/03/2020 | -1,67% | -2,58 | 152,03 | 155,00 | 150,02 | 155,00 | 334K | 74 |
| 28/02/2020 | 0,00% | 0,00 | 154,61 | 154,62 | 154,61 | 155,00 | 231K | 44 |
| 27/02/2020 | 0,00% | 0,00 | 154,61 | 156,99 | 154,61 | 156,99 | 779K | 93 |
| 26/02/2020 | -0,26% | -0,41 | 154,61 | 155,01 | 154,61 | 155,50 | 191K | 47 |
| 21/02/2020 | -0,08% | -0,13 | 155,02 | 155,01 | 155,00 | 156,99 | 63K | 31 |
| 20/02/2020 | 0,10% | 0,15 | 155,15 | 155,16 | 155,15 | 156,00 | 42K | 19 |
| 19/02/2020 | 0,00% | 0,00 | 155,00 | 155,31 | 155,00 | 155,99 | 470K | 169 |
| 18/02/2020 | -0,19% | -0,30 | 155,00 | 154,69 | 154,65 | 157,00 | 667K | 232 |
| 17/02/2020 | 0,19% | 0,29 | 155,30 | 155,03 | 154,60 | 156,50 | 927K | 247 |
| 14/02/2020 | -0,06% | -0,09 | 155,01 | 155,16 | 155,01 | 156,48 | 36K | 39 |
| 13/02/2020 | -1,00% | -1,56 | 155,10 | 155,91 | 155,10 | 156,63 | 315K | 95 |
| 12/02/2020 | 0,42% | 0,65 | 156,66 | 156,01 | 155,92 | 157,00 | 108K | 50 |
| 11/02/2020 | 0,65% | 1,01 | 156,01 | 155,00 | 155,00 | 157,00 | 476K | 36 |
| 10/02/2020 | -0,45% | -0,70 | 155,00 | 155,01 | 155,00 | 156,00 | 242K | 90 |
| 07/02/2020 | 0,13% | 0,20 | 155,70 | 154,51 | 154,51 | 156,00 | 218K | 120 |
| 06/02/2020 | -0,64% | -1,00 | 155,50 | 157,50 | 154,50 | 159,00 | 257K | 93 |
| 05/02/2020 | -2,19% | -3,50 | 156,50 | 156,56 | 156,50 | 159,96 | 630K | 165 |
| 04/02/2020 | 1,31% | 2,07 | 160,00 | 157,94 | 156,51 | 160,00 | 358K | 109 |
| 03/02/2020 | -1,29% | -2,07 | 157,93 | 160,00 | 156,50 | 160,00 | 240K | 253 |
| 31/01/2020 | 0,81% | 1,29 | 160,00 | 159,00 | 158,00 | 160,00 | 62K | 201 |
| 30/01/2020 | 1,67% | 2,60 | 158,71 | 156,52 | 156,50 | 158,99 | 223K | 298 |
| 29/01/2020 | -0,25% | -0,39 | 156,11 | 156,05 | 156,05 | 159,47 | 449K | 288 |
| 28/01/2020 | 0,30% | 0,47 | 156,50 | 157,00 | 156,17 | 158,00 | 69K | 203 |
| 27/01/2020 | -1,56% | -2,47 | 156,03 | 156,12 | 156,03 | 160,00 | 253K | 229 |
| 24/01/2020 | 1,54% | 2,40 | 158,50 | 156,16 | 156,01 | 159,99 | 164K | 113 |
| 23/01/2020 | -0,25% | -0,39 | 156,10 | 156,49 | 155,21 | 159,98 | 37K | 157 |
| 22/01/2020 | 1,94% | 2,98 | 156,49 | 152,06 | 151,30 | 156,49 | 452K | 203 |
| 21/01/2020 | -0,97% | -1,50 | 153,51 | 155,02 | 151,74 | 156,05 | 198K | 162 |
| 20/01/2020 | -0,68% | -1,06 | 155,01 | 157,20 | 155,01 | 158,79 | 79K | 188 |
| 17/01/2020 | -2,90% | -4,66 | 156,07 | 160,79 | 156,01 | 163,00 | 81K | 212 |
| 16/01/2020 | -1,42% | -2,31 | 160,73 | 162,97 | 155,26 | 163,68 | 226K | 198 |
| 15/01/2020 | 1,01% | 1,63 | 163,04 | 161,40 | 159,00 | 163,70 | 113K | 192 |
| 14/01/2020 | 0,01% | 0,01 | 161,41 | 161,40 | 161,38 | 162,75 | 118K | 27 |
| 13/01/2020 | 2,76% | 4,33 | 161,40 | 157,07 | 154,50 | 163,93 | 257K | 113 |
| 10/01/2020 | 0,69% | 1,08 | 157,07 | 153,41 | 153,41 | 167,99 | 600K | 200 |
| 09/01/2020 | 1,62% | 2,49 | 155,99 | 153,50 | 151,30 | 155,99 | 143K | 48 |
| 08/01/2020 | 0,99% | 1,50 | 153,50 | 152,01 | 150,00 | 154,34 | 1M | 120 |
| 07/01/2020 | 0,00% | 0,00 | 152,00 | 152,01 | 152,00 | 154,48 | 709K | 153 |
| 06/01/2020 | -0,01% | -0,01 | 152,00 | 152,01 | 152,00 | 153,00 | 306K | 137 |
| 03/01/2020 | 0,01% | 0,01 | 152,01 | 152,00 | 152,00 | 154,00 | 323K | 157 |
| 02/01/2020 | -1,62% | -2,50 | 152,00 | 145,46 | 145,46 | 153,60 | 386K | 183 |
| 30/12/2019 | -0,32% | -0,50 | 154,50 | 155,00 | 153,93 | 156,76 | 170K | 94 |
| 27/12/2019 | -1,05% | -1,65 | 155,00 | 156,65 | 154,54 | 156,65 | 54K | 41 |
| 26/12/2019 | -0,55% | -0,86 | 156,65 | 157,51 | 155,07 | 157,51 | 41K | 41 |
| 23/12/2019 | 0,33% | 0,52 | 157,51 | 156,09 | 148,00 | 157,51 | 210K | 176 |
| 20/12/2019 | 0,88% | 1,37 | 156,99 | 153,00 | 151,59 | 157,99 | 13K | 19 |
| 19/12/2019 | 2,71% | 4,11 | 155,62 | 151,00 | 150,25 | 157,99 | 124K | 58 |
| 18/12/2019 | 1,26% | 1,88 | 151,51 | 151,40 | 150,00 | 153,40 | 189K | 82 |
| 17/12/2019 | -1,16% | -1,76 | 149,63 | 151,49 | 149,06 | 151,49 | 242K | 43 |
| 16/12/2019 | -0,07% | -0,11 | 151,39 | 148,66 | 148,66 | 151,49 | 65K | 39 |
| 13/12/2019 | - | - | 151,50 | 150,99 | 150,99 | 151,50 | 46K | 25 |
Date,Open,High,Low,Close,Volume
01-Jul-20,150.20,154.98,150.00,154.95,184859
30-Jun-20,152.98,156.00,150.10,152.31,278477
29-Jun-20,150.11,153.00,150.08,152.99,41598
26-Jun-20,153.70,153.70,150.08,153.00,89316
25-Jun-20,150.07,153.72,150.00,151.00,322060
24-Jun-20,150.02,153.00,148.51,150.07,144447
23-Jun-20,150.01,154.00,149.00,154.00,76819
22-Jun-20,148.50,150.00,147.50,150.00,527916
19-Jun-20,148.03,148.81,147.54,148.50,213260
18-Jun-20,146.09,148.09,146.00,148.00,352073
17-Jun-20,145.31,147.50,145.30,146.00,376703
16-Jun-20,146.01,148.00,145.30,146.00,78818
15-Jun-20,146.00,146.50,145.30,145.50,108757
12-Jun-20,146.00,148.81,145.99,146.00,48329
10-Jun-20,144.00,146.00,144.00,146.00,475487
09-Jun-20,143.34,147.99,143.34,145.48,65855
08-Jun-20,144.99,149.96,144.99,145.00,551138
05-Jun-20,145.01,149.95,143.43,144.99,917050
04-Jun-20,143.91,146.49,142.82,145.00,167600
03-Jun-20,141.00,146.26,141.00,143.91,231835
02-Jun-20,143.00,146.26,142.52,143.91,766463
01-Jun-20,140.10,146.42,140.10,144.15,135481
29-May-20,142.55,146.00,142.55,145.00,228843
28-May-20,143.00,144.00,142.00,144.00,228295
27-May-20,140.03,143.43,140.00,143.00,188317
26-May-20,139.77,144.74,139.77,142.00,58277
25-May-20,141.94,144.75,137.70,144.00,107486
22-May-20,139.02,143.64,135.81,139.51,515906
21-May-20,139.90,141.00,135.01,140.01,187495
20-May-20,140.00,142.95,139.80,139.90,176145
19-May-20,143.71,143.72,139.02,140.05,43116
18-May-20,142.50,146.98,140.84,141.00,86249
15-May-20,143.96,143.97,140.40,142.50,6401904
14-May-20,142.01,143.99,141.50,142.00,242958
13-May-20,144.76,145.75,144.50,144.50,3315546
12-May-20,144.70,148.00,144.70,144.75,128748
11-May-20,144.50,147.97,144.50,147.49,80013
08-May-20,144.50,145.99,144.50,144.50,138876
07-May-20,150.00,150.00,142.50,144.51,285373
06-May-20,143.20,146.96,140.05,144.00,229890
05-May-20,144.09,146.89,141.51,143.00,193652
04-May-20,143.41,143.99,140.00,143.88,38292
30-Apr-20,143.20,147.39,143.20,144.00,249134
29-Apr-20,142.00,147.02,142.00,143.20,284787
28-Apr-20,143.01,144.44,138.38,141.81,190524
27-Apr-20,137.53,144.94,137.53,141.01,74492
24-Apr-20,139.48,141.47,137.61,139.99,117631
23-Apr-20,144.00,145.00,139.70,139.70,188104
22-Apr-20,139.04,141.50,139.00,139.00,157494
20-Apr-20,142.01,142.01,138.99,140.90,9421
17-Apr-20,137.61,141.00,137.61,141.00,47736
16-Apr-20,137.53,140.99,137.51,140.00,230947
15-Apr-20,137.62,140.00,137.62,137.70,99991
14-Apr-20,139.99,139.99,137.01,139.97,82263
13-Apr-20,143.02,144.90,137.11,137.11,701436
09-Apr-20,144.50,145.95,142.00,142.02,117952
08-Apr-20,137.00,145.00,137.00,144.50,52486
07-Apr-20,137.00,148.83,137.00,144.00,287770
06-Apr-20,138.00,144.97,137.00,141.70,311082
03-Apr-20,143.02,143.02,136.20,140.00,254285
02-Apr-20,140.99,144.98,135.53,144.98,43706
01-Apr-20,144.42,144.42,139.81,141.00,243957
31-Mar-20,145.00,148.47,145.00,145.00,199524
30-Mar-20,138.99,150.00,138.99,145.00,438288
27-Mar-20,139.39,139.39,130.01,139.39,31902
26-Mar-20,130.50,138.38,130.50,138.38,67235
25-Mar-20,130.00,133.00,130.00,130.50,21642
24-Mar-20,122.00,133.00,121.99,130.00,240445
23-Mar-20,128.01,131.45,125.10,125.10,212740
20-Mar-20,133.00,140.97,131.00,131.00,58062
19-Mar-20,132.00,147.72,122.23,133.00,512670
18-Mar-20,138.39,138.39,130.00,132.00,155573
17-Mar-20,148.81,148.81,140.00,140.00,734508
16-Mar-20,150.48,150.48,140.00,140.10,784186
13-Mar-20,157.99,157.99,143.81,151.50,210250
12-Mar-20,146.01,159.55,140.00,158.00,459711
11-Mar-20,151.49,151.49,146.50,146.50,466790
10-Mar-20,151.51,153.93,145.00,151.00,473663
09-Mar-20,152.00,153.46,145.20,151.00,824118
06-Mar-20,155.01,157.99,154.00,155.00,502408
05-Mar-20,152.00,153.90,152.00,153.90,383254
04-Mar-20,152.04,154.90,152.00,152.00,89757
03-Mar-20,152.04,155.00,152.00,152.00,492489
02-Mar-20,155.00,155.00,150.02,152.03,333947
28-Feb-20,154.62,155.00,154.61,154.61,230552
27-Feb-20,156.99,156.99,154.61,154.61,779259
26-Feb-20,155.01,155.50,154.61,154.61,190933
21-Feb-20,155.01,156.99,155.00,155.02,62972
20-Feb-20,155.16,156.00,155.15,155.15,41534
19-Feb-20,155.31,155.99,155.00,155.00,469530
18-Feb-20,154.69,157.00,154.65,155.00,666867
17-Feb-20,155.03,156.50,154.60,155.30,927032
14-Feb-20,155.16,156.48,155.01,155.01,36449
13-Feb-20,155.91,156.63,155.10,155.10,314685
12-Feb-20,156.01,157.00,155.92,156.66,108349
11-Feb-20,155.00,157.00,155.00,156.01,475633
10-Feb-20,155.01,156.00,155.00,155.00,241853
07-Feb-20,154.51,156.00,154.51,155.70,217825
06-Feb-20,157.50,159.00,154.50,155.50,257353
05-Feb-20,156.56,159.96,156.50,156.50,629571
04-Feb-20,157.94,160.00,156.51,160.00,358173
03-Feb-20,160.00,160.00,156.50,157.93,239553
31-Jan-20,159.00,160.00,158.00,160.00,62475
30-Jan-20,156.52,158.99,156.50,158.71,223425
29-Jan-20,156.05,159.47,156.05,156.11,449077
28-Jan-20,157.00,158.00,156.17,156.50,69461
27-Jan-20,156.12,160.00,156.03,156.03,252871
24-Jan-20,156.16,159.99,156.01,158.50,163953
23-Jan-20,156.49,159.98,155.21,156.10,36552
22-Jan-20,152.06,156.49,151.30,156.49,452002
21-Jan-20,155.02,156.05,151.74,153.51,198129
20-Jan-20,157.20,158.79,155.01,155.01,79091
17-Jan-20,160.79,163.00,156.01,156.07,81114
16-Jan-20,162.97,163.68,155.26,160.73,226212
15-Jan-20,161.40,163.70,159.00,163.04,113021
14-Jan-20,161.40,162.75,161.38,161.41,118449
13-Jan-20,157.07,163.93,154.50,161.40,256795
10-Jan-20,153.41,167.99,153.41,157.07,599797
09-Jan-20,153.50,155.99,151.30,155.99,142849
08-Jan-20,152.01,154.34,150.00,153.50,1170499
07-Jan-20,152.01,154.48,152.00,152.00,708822
06-Jan-20,152.01,153.00,152.00,152.00,306159
03-Jan-20,152.00,154.00,152.00,152.01,323073
02-Jan-20,145.46,153.60,145.46,152.00,386018
30-Dec-19,155.00,156.76,153.93,154.50,170471
27-Dec-19,156.65,156.65,154.54,155.00,53690
26-Dec-19,157.51,157.51,155.07,156.65,40783
23-Dec-19,156.09,157.51,148.00,157.51,209785
20-Dec-19,153.00,157.99,151.59,156.99,13453
19-Dec-19,151.00,157.99,150.25,155.62,123968
18-Dec-19,151.40,153.40,150.00,151.51,188508
17-Dec-19,151.49,151.49,149.06,149.63,241550
16-Dec-19,148.66,151.49,148.66,151.39,64501
13-Dec-19,150.99,151.50,150.99,151.50,46294
*exoneração de responsabilidade