Cotação atual, histórico e gráfico do papel: GTWR11
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 |
| 13/07/2020 | 3,60% | 4,10 | 118,00 | 113,90 | 113,20 | 118,98 | 4M | 5.560 |
| 10/07/2020 | 1,65% | 1,85 | 113,90 | 111,99 | 111,81 | 114,01 | 5M | 1.737 |
| 09/07/2020 | -1,72% | -1,96 | 112,05 | 114,08 | 111,50 | 115,00 | 9M | 2.368 |
| 08/07/2020 | -4,83% | -5,79 | 114,01 | 119,65 | 110,14 | 119,80 | 4M | 1.816 |
| 07/07/2020 | 0,34% | 0,40 | 119,80 | 119,93 | 119,00 | 119,97 | 2M | 987 |
| 06/07/2020 | -0,25% | -0,30 | 119,40 | 119,69 | 119,31 | 120,00 | 2M | 1.740 |
| 03/07/2020 | 0,34% | 0,40 | 119,70 | 119,31 | 119,30 | 119,89 | 737K | 381 |
| 02/07/2020 | 0,04% | 0,05 | 119,30 | 119,25 | 119,00 | 119,30 | 698K | 391 |
| 01/07/2020 | -0,30% | -0,36 | 119,25 | 118,10 | 118,10 | 119,39 | 786K | 377 |
| 30/06/2020 | 1,53% | 1,80 | 119,61 | 118,00 | 117,81 | 119,90 | 1M | 757 |
| 29/06/2020 | 0,01% | 0,01 | 117,81 | 118,61 | 117,02 | 118,61 | 1M | 639 |
|
|
| 26/06/2020 | -0,17% | -0,20 | 117,80 | 118,02 | 116,60 | 118,96 | 2M | 913 |
| 25/06/2020 | 0,01% | 0,01 | 118,00 | 117,99 | 117,70 | 118,00 | 946K | 269 |
| 24/06/2020 | -0,01% | -0,01 | 117,99 | 118,00 | 117,04 | 118,96 | 531K | 312 |
| 23/06/2020 | -1,67% | -2,00 | 118,00 | 120,01 | 117,10 | 120,01 | 4M | 1.520 |
| 22/06/2020 | 0,84% | 1,00 | 120,00 | 119,00 | 118,79 | 120,00 | 2M | 647 |
| 19/06/2020 | 0,85% | 1,00 | 119,00 | 118,00 | 117,60 | 119,99 | 2M | 580 |
| 18/06/2020 | 0,08% | 0,10 | 118,00 | 117,98 | 117,20 | 118,48 | 2M | 368 |
| 17/06/2020 | -0,08% | -0,10 | 117,90 | 118,00 | 116,69 | 119,01 | 2M | 477 |
| 16/06/2020 | 0,43% | 0,50 | 118,00 | 117,97 | 117,50 | 119,38 | 2M | 445 |
| 15/06/2020 | 0,00% | 0,00 | 117,50 | 117,50 | 116,19 | 118,80 | 2M | 503 |
| 12/06/2020 | -0,40% | -0,47 | 117,50 | 116,00 | 113,60 | 117,97 | 2M | 638 |
| 10/06/2020 | -0,03% | -0,03 | 117,97 | 118,00 | 116,95 | 118,00 | 2M | 980 |
| 09/06/2020 | -0,41% | -0,49 | 118,00 | 118,50 | 117,50 | 119,39 | 2M | 1.437 |
| 08/06/2020 | 1,10% | 1,29 | 118,49 | 117,25 | 117,05 | 119,84 | 2M | 1.070 |
| 05/06/2020 | -0,23% | -0,27 | 117,20 | 117,47 | 116,01 | 117,47 | 1M | 457 |
| 04/06/2020 | -0,35% | -0,41 | 117,47 | 117,88 | 116,81 | 117,88 | 695K | 370 |
| 03/06/2020 | -0,02% | -0,02 | 117,88 | 117,90 | 116,80 | 117,92 | 1M | 592 |
| 02/06/2020 | 0,88% | 1,03 | 117,90 | 116,86 | 116,61 | 119,93 | 1M | 395 |
| 01/06/2020 | -0,26% | -0,31 | 116,87 | 116,99 | 116,50 | 117,00 | 608K | 467 |
| 29/05/2020 | 1,20% | 1,39 | 117,18 | 115,02 | 114,41 | 117,44 | 1M | 687 |
| 28/05/2020 | 3,11% | 3,49 | 115,79 | 111,51 | 111,51 | 115,99 | 2M | 553 |
| 27/05/2020 | 0,42% | 0,47 | 112,30 | 112,00 | 111,01 | 112,86 | 2M | 742 |
| 26/05/2020 | 1,20% | 1,33 | 111,83 | 110,50 | 110,26 | 111,90 | 3M | 534 |
| 25/05/2020 | 0,11% | 0,12 | 110,50 | 110,35 | 110,00 | 110,78 | 3M | 860 |
| 22/05/2020 | -0,04% | -0,04 | 110,38 | 110,42 | 110,30 | 110,95 | 2M | 616 |
| 21/05/2020 | 0,38% | 0,42 | 110,42 | 110,53 | 110,00 | 110,53 | 2M | 1.121 |
| 20/05/2020 | -0,02% | -0,02 | 110,00 | 110,03 | 110,00 | 110,74 | 949K | 344 |
| 19/05/2020 | -0,70% | -0,78 | 110,02 | 110,79 | 110,00 | 110,79 | 1M | 1.017 |
| 18/05/2020 | 0,05% | 0,05 | 110,80 | 110,89 | 110,01 | 111,00 | 867K | 452 |
| 15/05/2020 | 0,68% | 0,75 | 110,75 | 110,62 | 109,79 | 111,00 | 2M | 397 |
| 14/05/2020 | 0,31% | 0,34 | 110,00 | 109,75 | 109,22 | 110,00 | 2M | 248 |
| 13/05/2020 | -0,74% | -0,82 | 109,66 | 110,48 | 109,65 | 111,00 | 3M | 417 |
| 12/05/2020 | 0,35% | 0,38 | 110,48 | 110,50 | 110,00 | 111,00 | 3M | 886 |
| 11/05/2020 | 0,09% | 0,10 | 110,10 | 111,49 | 109,51 | 111,49 | 1M | 568 |
| 08/05/2020 | -0,83% | -0,92 | 110,00 | 110,99 | 109,80 | 112,00 | 3M | 969 |
| 07/05/2020 | 0,15% | 0,17 | 110,92 | 110,81 | 110,56 | 111,25 | 2M | 401 |
| 06/05/2020 | 0,24% | 0,27 | 110,75 | 110,48 | 109,71 | 110,99 | 2M | 593 |
| 05/05/2020 | 0,62% | 0,68 | 110,48 | 110,95 | 109,49 | 110,95 | 4M | 318 |
| 04/05/2020 | -1,08% | -1,20 | 109,80 | 110,31 | 109,33 | 110,88 | 817K | 396 |
| 30/04/2020 | 1,84% | 2,01 | 111,00 | 109,00 | 108,00 | 111,00 | 3M | 489 |
| 29/04/2020 | 0,00% | 0,00 | 108,99 | 109,00 | 108,00 | 109,00 | 2M | 523 |
| 28/04/2020 | 0,25% | 0,27 | 108,99 | 108,99 | 108,69 | 109,00 | 3M | 893 |
| 27/04/2020 | 1,61% | 1,72 | 108,72 | 110,00 | 108,27 | 111,01 | 6M | 1.719 |
| 24/04/2020 | -1,83% | -1,99 | 107,00 | 108,20 | 106,02 | 108,98 | 3M | 533 |
| 23/04/2020 | 1,76% | 1,89 | 108,99 | 107,20 | 107,00 | 109,60 | 775K | 142 |
| 22/04/2020 | 1,03% | 1,09 | 107,10 | 106,04 | 105,10 | 107,34 | 1M | 156 |
| 20/04/2020 | 0,82% | 0,86 | 106,01 | 106,26 | 105,00 | 106,26 | 413K | 229 |
| 17/04/2020 | 1,15% | 1,20 | 105,15 | 104,40 | 103,50 | 108,29 | 1M | 281 |
| 16/04/2020 | 1,40% | 1,44 | 103,95 | 104,00 | 103,04 | 104,00 | 719K | 324 |
| 15/04/2020 | -0,91% | -0,94 | 102,51 | 103,44 | 102,00 | 103,45 | 10M | 612 |
| 14/04/2020 | -0,34% | -0,35 | 103,45 | 103,80 | 103,40 | 104,00 | 1M | 450 |
| 13/04/2020 | 0,27% | 0,28 | 103,80 | 103,52 | 100,83 | 104,30 | 1M | 705 |
| 09/04/2020 | -0,38% | -0,39 | 103,52 | 103,80 | 102,75 | 104,00 | 1M | 1.091 |
| 08/04/2020 | 0,62% | 0,64 | 103,91 | 104,29 | 103,31 | 104,30 | 451K | 555 |
| 07/04/2020 | -0,99% | -1,03 | 103,27 | 104,50 | 102,77 | 104,89 | 2M | 791 |
| 06/04/2020 | 1,86% | 1,90 | 104,30 | 102,40 | 100,06 | 104,39 | 611K | 130 |
| 03/04/2020 | 0,34% | 0,35 | 102,40 | 102,06 | 101,05 | 102,50 | 1M | 131 |
| 02/04/2020 | -1,10% | -1,14 | 102,05 | 103,16 | 102,02 | 104,00 | 685K | 1.279 |
| 01/04/2020 | -0,97% | -1,01 | 103,19 | 103,51 | 101,99 | 104,60 | 785K | 174 |
| 31/03/2020 | -0,29% | -0,30 | 104,20 | 104,70 | 104,06 | 107,44 | 904K | 143 |
| 30/03/2020 | -2,75% | -2,95 | 104,50 | 106,97 | 104,06 | 106,97 | 2M | 145 |
| 27/03/2020 | 5,60% | 5,70 | 107,45 | 101,00 | 100,26 | 107,45 | 2M | 738 |
| 26/03/2020 | 0,74% | 0,75 | 101,75 | 100,25 | 100,25 | 101,75 | 3M | 1.651 |
| 25/03/2020 | 1,18% | 1,18 | 101,00 | 99,01 | 99,01 | 104,90 | 3M | 597 |
| 24/03/2020 | 0,02% | 0,02 | 99,82 | 99,80 | 97,00 | 100,25 | 2M | 1.910 |
| 23/03/2020 | -0,28% | -0,28 | 99,80 | 100,24 | 91,01 | 100,24 | 2M | 1.194 |
| 20/03/2020 | 3,87% | 3,73 | 100,08 | 99,95 | 98,70 | 101,00 | 3M | 352 |
| 19/03/2020 | -0,67% | -0,65 | 96,35 | 95,00 | 80,00 | 98,29 | 2M | 1.099 |
| 18/03/2020 | -6,73% | -7,00 | 97,00 | 103,95 | 89,07 | 103,95 | 4M | 880 |
| 17/03/2020 | -0,95% | -1,00 | 104,00 | 105,12 | 103,00 | 107,88 | 2M | 200 |
| 16/03/2020 | -3,23% | -3,50 | 105,00 | 107,89 | 102,00 | 107,89 | 2M | 297 |
| 13/03/2020 | 2,36% | 2,50 | 108,50 | 106,11 | 106,11 | 110,00 | 4M | 551 |
| 12/03/2020 | -6,30% | -7,13 | 106,00 | 113,12 | 100,03 | 113,12 | 15M | 800 |
| 11/03/2020 | -2,47% | -2,87 | 113,13 | 116,00 | 111,10 | 117,00 | 1M | 290 |
| 10/03/2020 | 0,91% | 1,05 | 116,00 | 113,01 | 113,01 | 116,97 | 1M | 242 |
| 09/03/2020 | -2,16% | -2,54 | 114,95 | 117,44 | 105,00 | 117,44 | 3M | 439 |
| 06/03/2020 | -0,42% | -0,50 | 117,49 | 118,01 | 116,25 | 118,01 | 4M | 308 |
| 05/03/2020 | 0,01% | 0,01 | 117,99 | 117,90 | 117,03 | 118,50 | 1M | 239 |
| 04/03/2020 | 0,85% | 0,99 | 117,98 | 117,00 | 116,00 | 118,59 | 882K | 244 |
| 03/03/2020 | 0,41% | 0,48 | 116,99 | 116,00 | 115,01 | 117,00 | 2M | 180 |
| 02/03/2020 | -0,42% | -0,49 | 116,51 | 116,98 | 116,00 | 116,98 | 1M | 414 |
| 28/02/2020 | -0,17% | -0,20 | 117,00 | 117,99 | 115,01 | 118,00 | 3M | 431 |
| 27/02/2020 | 0,64% | 0,75 | 117,20 | 116,45 | 114,19 | 118,43 | 2M | 654 |
| 26/02/2020 | -2,06% | -2,45 | 116,45 | 117,78 | 115,00 | 118,50 | 3M | 346 |
| 21/02/2020 | -0,35% | -0,42 | 118,90 | 119,30 | 118,51 | 119,30 | 2M | 147 |
| 20/02/2020 | -0,19% | -0,23 | 119,32 | 118,88 | 118,00 | 119,54 | 1M | 147 |
| 19/02/2020 | 1,92% | 2,25 | 119,55 | 118,59 | 117,73 | 119,55 | 2M | 266 |
| 18/02/2020 | -0,59% | -0,70 | 117,30 | 117,94 | 117,20 | 118,00 | 14M | 187 |
| 17/02/2020 | 0,22% | 0,26 | 118,00 | 117,73 | 117,22 | 118,00 | 3M | 1.208 |
| 14/02/2020 | 0,63% | 0,74 | 117,74 | 116,02 | 116,02 | 117,75 | 3M | 501 |
| 13/02/2020 | -0,32% | -0,38 | 117,00 | 116,12 | 114,99 | 117,37 | 3M | 418 |
| 12/02/2020 | 1,45% | 1,68 | 117,38 | 115,69 | 114,75 | 117,38 | 3M | 354 |
| 11/02/2020 | 0,90% | 1,03 | 115,70 | 115,00 | 114,85 | 115,70 | 3M | 295 |
| 10/02/2020 | -0,27% | -0,31 | 114,67 | 114,50 | 114,16 | 115,29 | 4M | 6.415 |
| 07/02/2020 | -0,28% | -0,32 | 114,98 | 115,29 | 114,31 | 115,30 | 2M | 1.163 |
| 06/02/2020 | -1,11% | -1,29 | 115,30 | 116,00 | 114,00 | 116,89 | 5M | 1.815 |
| 05/02/2020 | 1,22% | 1,40 | 116,59 | 115,18 | 114,56 | 116,89 | 2M | 921 |
| 04/02/2020 | 0,17% | 0,19 | 115,19 | 115,50 | 113,02 | 115,99 | 5M | 1.104 |
| 03/02/2020 | -1,03% | -1,20 | 115,00 | 116,19 | 114,14 | 117,28 | 4M | 624 |
| 31/01/2020 | -1,02% | -1,20 | 116,20 | 117,40 | 116,20 | 117,40 | 2M | 196 |
| 30/01/2020 | -0,51% | -0,60 | 117,40 | 118,01 | 116,53 | 118,88 | 5M | 3.312 |
| 29/01/2020 | 0,00% | 0,00 | 118,00 | 119,30 | 117,50 | 119,70 | 3M | 1.388 |
| 28/01/2020 | 0,00% | 0,00 | 118,00 | 118,00 | 117,01 | 119,30 | 4M | 264 |
| 27/01/2020 | -2,88% | -3,50 | 118,00 | 121,50 | 115,56 | 122,00 | 2M | 398 |
| 24/01/2020 | -0,02% | -0,02 | 121,50 | 121,00 | 120,64 | 122,00 | 3M | 430 |
| 23/01/2020 | -0,39% | -0,48 | 121,52 | 121,70 | 120,62 | 122,00 | 2M | 831 |
| 22/01/2020 | 0,54% | 0,65 | 122,00 | 121,35 | 121,00 | 122,00 | 3M | 734 |
| 21/01/2020 | 0,87% | 1,05 | 121,35 | 120,50 | 120,02 | 121,98 | 3M | 1.401 |
| 20/01/2020 | -1,60% | -1,95 | 120,30 | 122,00 | 120,00 | 122,24 | 3M | 1.301 |
| 17/01/2020 | -0,45% | -0,55 | 122,25 | 122,50 | 120,81 | 122,70 | 2M | 387 |
| 16/01/2020 | 1,61% | 1,95 | 122,80 | 121,00 | 120,00 | 122,80 | 4M | 849 |
| 15/01/2020 | 0,54% | 0,65 | 120,85 | 119,00 | 118,60 | 121,00 | 4M | 1.089 |
| 14/01/2020 | 0,17% | 0,20 | 120,20 | 119,99 | 119,51 | 120,20 | 3M | 645 |
| 13/01/2020 | 0,00% | 0,00 | 120,00 | 119,99 | 119,00 | 120,20 | 4M | 434 |
| 10/01/2020 | 0,17% | 0,20 | 120,00 | 119,80 | 119,71 | 120,46 | 3M | 1.110 |
| 09/01/2020 | 0,67% | 0,80 | 119,80 | 120,00 | 118,78 | 120,98 | 3M | 803 |
| 08/01/2020 | -1,08% | -1,30 | 119,00 | 121,61 | 116,05 | 121,90 | 5M | 1.262 |
| 07/01/2020 | -0,16% | -0,19 | 120,30 | 120,40 | 120,00 | 121,90 | 5M | 1.598 |
| 06/01/2020 | 1,26% | 1,50 | 120,49 | 118,99 | 118,98 | 120,49 | 2M | 379 |
| 03/01/2020 | 0,00% | 0,00 | 118,99 | 118,97 | 117,64 | 119,00 | 2M | 407 |
| 02/01/2020 | 1,71% | 2,00 | 118,99 | 117,00 | 117,00 | 122,80 | 5M | 538 |
| 30/12/2019 | 2,40% | 2,74 | 116,99 | 114,50 | 114,50 | 117,96 | 2M | 821 |
| 27/12/2019 | - | - | 114,25 | 111,99 | 110,97 | 114,25 | 6M | 1.081 |
Date,Open,High,Low,Close,Volume
13-Jul-20,113.90,118.98,113.20,118.00,4162884
10-Jul-20,111.99,114.01,111.81,113.90,4726053
09-Jul-20,114.08,115.00,111.50,112.05,9111642
08-Jul-20,119.65,119.80,110.14,114.01,4118102
07-Jul-20,119.93,119.97,119.00,119.80,2173067
06-Jul-20,119.69,120.00,119.31,119.40,2057450
03-Jul-20,119.31,119.89,119.30,119.70,737124
02-Jul-20,119.25,119.30,119.00,119.30,697682
01-Jul-20,118.10,119.39,118.10,119.25,785855
30-Jun-20,118.00,119.90,117.81,119.61,1298540
29-Jun-20,118.61,118.61,117.02,117.81,1006978
26-Jun-20,118.02,118.96,116.60,117.80,1825413
25-Jun-20,117.99,118.00,117.70,118.00,946275
24-Jun-20,118.00,118.96,117.04,117.99,530573
23-Jun-20,120.01,120.01,117.10,118.00,3546794
22-Jun-20,119.00,120.00,118.79,120.00,1738204
19-Jun-20,118.00,119.99,117.60,119.00,1904048
18-Jun-20,117.98,118.48,117.20,118.00,1607934
17-Jun-20,118.00,119.01,116.69,117.90,1589192
16-Jun-20,117.97,119.38,117.50,118.00,1521405
15-Jun-20,117.50,118.80,116.19,117.50,1751565
12-Jun-20,116.00,117.97,113.60,117.50,1893829
10-Jun-20,118.00,118.00,116.95,117.97,1567022
09-Jun-20,118.50,119.39,117.50,118.00,2007865
08-Jun-20,117.25,119.84,117.05,118.49,2353998
05-Jun-20,117.47,117.47,116.01,117.20,1282176
04-Jun-20,117.88,117.88,116.81,117.47,695044
03-Jun-20,117.90,117.92,116.80,117.88,1173032
02-Jun-20,116.86,119.93,116.61,117.90,1372024
01-Jun-20,116.99,117.00,116.50,116.87,607737
29-May-20,115.02,117.44,114.41,117.18,1348420
28-May-20,111.51,115.99,111.51,115.79,1605348
27-May-20,112.00,112.86,111.01,112.30,1912055
26-May-20,110.50,111.90,110.26,111.83,2923307
25-May-20,110.35,110.78,110.00,110.50,3395476
22-May-20,110.42,110.95,110.30,110.38,2292105
21-May-20,110.53,110.53,110.00,110.42,1928451
20-May-20,110.03,110.74,110.00,110.00,949037
19-May-20,110.79,110.79,110.00,110.02,1100767
18-May-20,110.89,111.00,110.01,110.80,866595
15-May-20,110.62,111.00,109.79,110.75,2199144
14-May-20,109.75,110.00,109.22,110.00,1561086
13-May-20,110.48,111.00,109.65,109.66,2870388
12-May-20,110.50,111.00,110.00,110.48,2881832
11-May-20,111.49,111.49,109.51,110.10,1148761
08-May-20,110.99,112.00,109.80,110.00,3132017
07-May-20,110.81,111.25,110.56,110.92,2001404
06-May-20,110.48,110.99,109.71,110.75,1843497
05-May-20,110.95,110.95,109.49,110.48,3672426
04-May-20,110.31,110.88,109.33,109.80,816656
30-Apr-20,109.00,111.00,108.00,111.00,2541230
29-Apr-20,109.00,109.00,108.00,108.99,2113042
28-Apr-20,108.99,109.00,108.69,108.99,3194978
27-Apr-20,110.00,111.01,108.27,108.72,5863032
24-Apr-20,108.20,108.98,106.02,107.00,2960496
23-Apr-20,107.20,109.60,107.00,108.99,775208
22-Apr-20,106.04,107.34,105.10,107.10,1230911
20-Apr-20,106.26,106.26,105.00,106.01,412530
17-Apr-20,104.40,108.29,103.50,105.15,1289463
16-Apr-20,104.00,104.00,103.04,103.95,718972
15-Apr-20,103.44,103.45,102.00,102.51,10377927
14-Apr-20,103.80,104.00,103.40,103.45,1174290
13-Apr-20,103.52,104.30,100.83,103.80,1062163
09-Apr-20,103.80,104.00,102.75,103.52,1487307
08-Apr-20,104.29,104.30,103.31,103.91,450549
07-Apr-20,104.50,104.89,102.77,103.27,1725543
06-Apr-20,102.40,104.39,100.06,104.30,610841
03-Apr-20,102.06,102.50,101.05,102.40,1302894
02-Apr-20,103.16,104.00,102.02,102.05,685288
01-Apr-20,103.51,104.60,101.99,103.19,784762
31-Mar-20,104.70,107.44,104.06,104.20,904359
30-Mar-20,106.97,106.97,104.06,104.50,1575712
27-Mar-20,101.00,107.45,100.26,107.45,1584824
26-Mar-20,100.25,101.75,100.25,101.75,2552380
25-Mar-20,99.01,104.90,99.01,101.00,3216832
24-Mar-20,99.80,100.25,97.00,99.82,2388631
23-Mar-20,100.24,100.24,91.01,99.80,1837424
20-Mar-20,99.95,101.00,98.70,100.08,2866475
19-Mar-20,95.00,98.29,80.00,96.35,2316204
18-Mar-20,103.95,103.95,89.07,97.00,3593798
17-Mar-20,105.12,107.88,103.00,104.00,1739945
16-Mar-20,107.89,107.89,102.00,105.00,1702082
13-Mar-20,106.11,110.00,106.11,108.50,4024693
12-Mar-20,113.12,113.12,100.03,106.00,15385135
11-Mar-20,116.00,117.00,111.10,113.13,1463010
10-Mar-20,113.01,116.97,113.01,116.00,1315355
09-Mar-20,117.44,117.44,105.00,114.95,2513193
06-Mar-20,118.01,118.01,116.25,117.49,3542904
05-Mar-20,117.90,118.50,117.03,117.99,1453307
04-Mar-20,117.00,118.59,116.00,117.98,882011
03-Mar-20,116.00,117.00,115.01,116.99,1869040
02-Mar-20,116.98,116.98,116.00,116.51,1360081
28-Feb-20,117.99,118.00,115.01,117.00,2696025
27-Feb-20,116.45,118.43,114.19,117.20,1889704
26-Feb-20,117.78,118.50,115.00,116.45,2519831
21-Feb-20,119.30,119.30,118.51,118.90,1974096
20-Feb-20,118.88,119.54,118.00,119.32,1186039
19-Feb-20,118.59,119.55,117.73,119.55,2412677
18-Feb-20,117.94,118.00,117.20,117.30,14050081
17-Feb-20,117.73,118.00,117.22,118.00,2856098
14-Feb-20,116.02,117.75,116.02,117.74,2679960
13-Feb-20,116.12,117.37,114.99,117.00,3271407
12-Feb-20,115.69,117.38,114.75,117.38,3078160
11-Feb-20,115.00,115.70,114.85,115.70,3074134
10-Feb-20,114.50,115.29,114.16,114.67,4204600
07-Feb-20,115.29,115.30,114.31,114.98,2266608
06-Feb-20,116.00,116.89,114.00,115.30,5230014
05-Feb-20,115.18,116.89,114.56,116.59,2304087
04-Feb-20,115.50,115.99,113.02,115.19,5057889
03-Feb-20,116.19,117.28,114.14,115.00,4230886
31-Jan-20,117.40,117.40,116.20,116.20,1800998
30-Jan-20,118.01,118.88,116.53,117.40,4791326
29-Jan-20,119.30,119.70,117.50,118.00,3178731
28-Jan-20,118.00,119.30,117.01,118.00,3885035
27-Jan-20,121.50,122.00,115.56,118.00,2239030
24-Jan-20,121.00,122.00,120.64,121.50,3148367
23-Jan-20,121.70,122.00,120.62,121.52,2449985
22-Jan-20,121.35,122.00,121.00,122.00,2646787
21-Jan-20,120.50,121.98,120.02,121.35,2523802
20-Jan-20,122.00,122.24,120.00,120.30,2868794
17-Jan-20,122.50,122.70,120.81,122.25,1679220
16-Jan-20,121.00,122.80,120.00,122.80,3624642
15-Jan-20,119.00,121.00,118.60,120.85,3838552
14-Jan-20,119.99,120.20,119.51,120.20,2953412
13-Jan-20,119.99,120.20,119.00,120.00,3781458
10-Jan-20,119.80,120.46,119.71,120.00,2845498
09-Jan-20,120.00,120.98,118.78,119.80,2963105
08-Jan-20,121.61,121.90,116.05,119.00,5078657
07-Jan-20,120.40,121.90,120.00,120.30,4541192
06-Jan-20,118.99,120.49,118.98,120.49,2171691
03-Jan-20,118.97,119.00,117.64,118.99,2175572
02-Jan-20,117.00,122.80,117.00,118.99,4652975
30-Dec-19,114.50,117.96,114.50,116.99,1884643
27-Dec-19,111.99,114.25,110.97,114.25,5513519
*exoneração de responsabilidade