Cotação atual, histórico e gráfico do papel: HCRI11
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 |
| 05/05/2021 | -2,29% | -10,01 | 427,99 | 443,00 | 425,51 | 447,89 | 59K | 44 |
| 04/05/2021 | -0,45% | -2,00 | 438,00 | 441,00 | 430,00 | 441,00 | 103K | 42 |
| 03/05/2021 | -1,12% | -5,00 | 440,00 | 445,00 | 435,75 | 448,70 | 77K | 38 |
| 30/04/2021 | -1,85% | -8,38 | 445,00 | 453,38 | 442,00 | 454,80 | 147K | 39 |
| 29/04/2021 | 0,06% | 0,28 | 453,38 | 452,50 | 445,80 | 454,87 | 59K | 11 |
| 28/04/2021 | 1,11% | 4,99 | 453,10 | 450,00 | 445,50 | 453,39 | 89K | 44 |
| 27/04/2021 | 0,59% | 2,61 | 448,11 | 454,31 | 447,99 | 454,31 | 81K | 34 |
| 26/04/2021 | -1,66% | -7,50 | 445,50 | 455,00 | 445,00 | 465,00 | 108K | 53 |
| 23/04/2021 | 0,66% | 2,99 | 453,00 | 450,01 | 440,00 | 492,90 | 202K | 97 |
| 22/04/2021 | -1,31% | -5,99 | 450,01 | 457,97 | 450,00 | 468,99 | 66K | 40 |
| 20/04/2021 | -1,89% | -8,79 | 456,00 | 467,95 | 452,00 | 476,09 | 118K | 47 |
|
|
| 19/04/2021 | 1,41% | 6,46 | 464,79 | 458,33 | 451,00 | 465,00 | 41K | 24 |
| 16/04/2021 | 1,60% | 7,23 | 458,33 | 454,95 | 452,00 | 458,33 | 25K | 12 |
| 15/04/2021 | -1,93% | -8,89 | 451,10 | 455,07 | 451,10 | 457,97 | 89K | 37 |
| 14/04/2021 | 0,00% | -0,01 | 459,99 | 457,04 | 450,00 | 460,00 | 50K | 36 |
| 13/04/2021 | 0,44% | 2,00 | 460,00 | 456,13 | 456,12 | 466,99 | 73K | 33 |
| 12/04/2021 | -1,91% | -8,90 | 458,00 | 455,80 | 455,50 | 467,00 | 33K | 19 |
| 09/04/2021 | 1,72% | 7,91 | 466,90 | 458,99 | 455,80 | 466,90 | 81K | 25 |
| 08/04/2021 | -1,08% | -5,00 | 458,99 | 466,95 | 456,00 | 467,00 | 41K | 15 |
| 07/04/2021 | -0,66% | -3,06 | 463,99 | 467,05 | 454,54 | 467,05 | 73K | 40 |
| 06/04/2021 | 0,22% | 1,04 | 467,05 | 473,67 | 467,00 | 473,67 | 22K | 17 |
| 05/04/2021 | -0,64% | -2,99 | 466,01 | 467,00 | 464,69 | 477,00 | 29K | 21 |
| 01/04/2021 | -1,94% | -9,30 | 469,00 | 469,01 | 469,00 | 478,28 | 34K | 30 |
| 31/03/2021 | 2,64% | 12,30 | 478,30 | 466,00 | 466,00 | 479,41 | 16K | 10 |
| 30/03/2021 | -2,91% | -13,98 | 466,00 | 472,15 | 465,00 | 480,00 | 71K | 35 |
| 29/03/2021 | 0,46% | 2,18 | 479,98 | 477,50 | 470,18 | 489,58 | 24K | 22 |
| 26/03/2021 | -3,28% | -16,19 | 477,80 | 493,99 | 477,80 | 494,15 | 69K | 28 |
| 25/03/2021 | 3,35% | 15,99 | 493,99 | 477,97 | 477,80 | 494,18 | 31K | 26 |
| 24/03/2021 | -2,45% | -12,00 | 478,00 | 479,31 | 477,50 | 479,31 | 48K | 18 |
| 23/03/2021 | 2,43% | 11,63 | 490,00 | 468,72 | 468,72 | 494,19 | 41K | 17 |
| 22/03/2021 | 0,00% | -0,01 | 478,37 | 478,38 | 464,64 | 479,01 | 23K | 18 |
| 19/03/2021 | 1,70% | 7,98 | 478,38 | 473,90 | 470,00 | 478,38 | 70K | 38 |
| 18/03/2021 | -0,34% | -1,62 | 470,40 | 479,00 | 470,00 | 479,00 | 46K | 21 |
| 17/03/2021 | -0,42% | -1,98 | 472,02 | 470,06 | 470,06 | 479,97 | 213K | 64 |
| 16/03/2021 | -1,23% | -5,88 | 474,00 | 479,51 | 470,87 | 479,97 | 116K | 27 |
| 15/03/2021 | 0,60% | 2,88 | 479,88 | 489,99 | 470,10 | 490,00 | 37K | 29 |
| 12/03/2021 | -4,16% | -20,70 | 477,00 | 488,00 | 473,01 | 498,00 | 168K | 82 |
| 11/03/2021 | 1,99% | 9,70 | 497,70 | 490,00 | 488,79 | 499,97 | 23K | 19 |
| 10/03/2021 | -1,34% | -6,64 | 488,00 | 490,04 | 488,00 | 494,63 | 42K | 16 |
| 09/03/2021 | -2,82% | -14,36 | 494,64 | 500,11 | 462,04 | 516,99 | 96K | 53 |
| 08/03/2021 | -0,18% | -0,94 | 509,00 | 509,93 | 508,98 | 509,93 | 51K | 17 |
| 05/03/2021 | 1,99% | 9,94 | 509,94 | 500,00 | 500,00 | 509,94 | 19K | 13 |
| 04/03/2021 | -1,96% | -10,00 | 500,00 | 510,05 | 500,00 | 510,05 | 25K | 21 |
| 03/03/2021 | 1,59% | 8,00 | 510,00 | 502,51 | 502,35 | 519,99 | 21K | 21 |
| 02/03/2021 | 0,00% | 0,00 | 502,00 | 502,50 | 495,00 | 520,00 | 64K | 33 |
| 01/03/2021 | -4,20% | -22,00 | 502,00 | 549,98 | 502,00 | 549,98 | 62K | 36 |
| 26/02/2021 | 2,35% | 12,05 | 524,00 | 513,98 | 502,00 | 525,00 | 42K | 29 |
| 25/02/2021 | 3,17% | 15,74 | 511,95 | 499,95 | 499,95 | 511,95 | 7K | 11 |
| 24/02/2021 | -3,46% | -17,79 | 496,21 | 507,33 | 496,11 | 507,33 | 16K | 11 |
| 23/02/2021 | 1,78% | 9,00 | 514,00 | 506,98 | 506,98 | 519,87 | 21K | 17 |
| 22/02/2021 | -0,18% | -0,89 | 505,00 | 503,00 | 480,21 | 505,89 | 42K | 29 |
| 19/02/2021 | 1,99% | 9,89 | 505,89 | 498,98 | 495,00 | 510,00 | 22K | 17 |
| 18/02/2021 | -0,80% | -4,00 | 496,00 | 505,99 | 486,01 | 510,00 | 54K | 32 |
| 17/02/2021 | -0,99% | -5,01 | 500,00 | 505,01 | 494,01 | 505,01 | 36K | 20 |
| 12/02/2021 | 2,02% | 10,01 | 505,01 | 500,00 | 499,50 | 525,00 | 33K | 22 |
| 11/02/2021 | -0,02% | -0,10 | 495,00 | 497,00 | 490,01 | 505,00 | 65K | 31 |
| 10/02/2021 | 0,02% | 0,11 | 495,10 | 494,98 | 486,13 | 495,10 | 48K | 27 |
| 09/02/2021 | 1,83% | 8,88 | 494,99 | 487,50 | 487,50 | 494,99 | 13K | 16 |
| 08/02/2021 | -1,60% | -7,89 | 486,11 | 485,12 | 485,12 | 496,00 | 30K | 24 |
| 05/02/2021 | 2,92% | 14,00 | 494,00 | 493,18 | 493,09 | 494,00 | 30K | 20 |
| 04/02/2021 | -2,99% | -14,80 | 480,00 | 495,00 | 480,00 | 495,00 | 28K | 17 |
| 03/02/2021 | 0,37% | 1,80 | 494,80 | 494,86 | 490,00 | 500,00 | 76K | 26 |
| 02/02/2021 | 0,00% | 0,00 | 493,00 | 493,00 | 485,83 | 493,00 | 29K | 26 |
| 01/02/2021 | 1,48% | 7,20 | 493,00 | 485,80 | 485,80 | 493,00 | 36K | 27 |
| 29/01/2021 | 0,58% | 2,80 | 485,80 | 481,03 | 481,03 | 486,20 | 27K | 22 |
| 28/01/2021 | 2,03% | 9,59 | 483,00 | 481,80 | 476,00 | 483,00 | 43K | 16 |
| 27/01/2021 | -0,88% | -4,18 | 473,41 | 477,37 | 470,13 | 477,39 | 33K | 21 |
| 26/01/2021 | 2,05% | 9,59 | 477,59 | 465,00 | 465,00 | 485,00 | 153K | 46 |
| 22/01/2021 | -3,56% | -17,30 | 468,00 | 473,51 | 468,00 | 473,51 | 156K | 63 |
| 21/01/2021 | 0,27% | 1,30 | 485,30 | 484,00 | 484,00 | 495,00 | 41K | 23 |
| 20/01/2021 | 0,00% | 0,00 | 484,00 | 484,00 | 482,99 | 484,00 | 14K | 11 |
| 19/01/2021 | -0,21% | -1,00 | 484,00 | 484,99 | 484,00 | 486,00 | 38K | 21 |
| 18/01/2021 | 1,04% | 5,00 | 485,00 | 493,98 | 470,01 | 493,98 | 28K | 21 |
| 15/01/2021 | 0,25% | 1,20 | 480,00 | 477,98 | 460,00 | 480,00 | 44K | 33 |
| 14/01/2021 | 1,44% | 6,80 | 478,80 | 472,00 | 465,20 | 480,00 | 19K | 15 |
| 13/01/2021 | 0,21% | 1,00 | 472,00 | 471,00 | 471,00 | 473,00 | 11K | 7 |
| 12/01/2021 | -0,11% | -0,53 | 471,00 | 471,50 | 466,00 | 472,89 | 45K | 26 |
| 11/01/2021 | 0,32% | 1,52 | 471,53 | 460,10 | 460,10 | 472,34 | 69K | 43 |
| 08/01/2021 | 0,86% | 4,01 | 470,01 | 466,00 | 466,00 | 470,10 | 22K | 18 |
| 07/01/2021 | 2,64% | 11,99 | 466,00 | 459,00 | 453,00 | 472,25 | 99K | 74 |
| 06/01/2021 | -5,41% | -25,99 | 454,01 | 499,98 | 451,00 | 499,98 | 223K | 347 |
| 05/01/2021 | 0,68% | 3,25 | 480,00 | 476,00 | 475,75 | 480,00 | 77K | 23 |
| 04/01/2021 | -0,68% | -3,24 | 476,75 | 476,11 | 461,00 | 476,75 | 52K | 27 |
| 30/12/2020 | 1,06% | 5,05 | 479,99 | 474,94 | 465,06 | 479,99 | 64K | 26 |
| 29/12/2020 | -1,05% | -5,05 | 474,94 | 479,99 | 450,00 | 480,00 | 45K | 27 |
| 28/12/2020 | 2,66% | 12,44 | 479,99 | 470,00 | 467,55 | 479,99 | 85K | 38 |
| 23/12/2020 | 0,33% | 1,55 | 467,55 | 467,72 | 460,21 | 467,80 | 61K | 19 |
| 22/12/2020 | -0,32% | -1,50 | 466,00 | 460,00 | 459,98 | 466,00 | 28K | 13 |
| 21/12/2020 | 0,00% | 0,00 | 467,50 | 463,30 | 459,00 | 467,50 | 45K | 34 |
| 18/12/2020 | 0,11% | 0,50 | 467,50 | 467,72 | 461,01 | 467,72 | 78K | 27 |
| 17/12/2020 | 0,00% | 0,00 | 467,00 | 466,99 | 460,01 | 467,00 | 35K | 17 |
| 16/12/2020 | 4,94% | 21,98 | 467,00 | 445,02 | 445,02 | 467,00 | 86K | 24 |
| 15/12/2020 | -4,71% | -21,98 | 445,02 | 467,00 | 445,02 | 467,00 | 32K | 29 |
| 14/12/2020 | 1,97% | 9,00 | 467,00 | 467,73 | 464,00 | 470,00 | 87K | 29 |
| 11/12/2020 | 0,05% | 0,23 | 458,00 | 465,00 | 458,00 | 465,00 | 36K | 17 |
| 10/12/2020 | -0,50% | -2,28 | 457,77 | 460,00 | 457,77 | 463,10 | 79K | 40 |
| 09/12/2020 | -0,21% | -0,95 | 460,05 | 452,00 | 440,17 | 461,00 | 27K | 17 |
| 08/12/2020 | 2,56% | 11,50 | 461,00 | 449,49 | 441,00 | 464,64 | 104K | 45 |
| 07/12/2020 | 0,02% | 0,11 | 449,50 | 449,39 | 449,37 | 449,50 | 44K | 22 |
| 04/12/2020 | 2,11% | 9,28 | 449,39 | 441,00 | 441,00 | 449,98 | 38K | 28 |
| 03/12/2020 | 0,03% | 0,11 | 440,11 | 440,00 | 440,00 | 449,99 | 33K | 32 |
| 02/12/2020 | 1,15% | 5,00 | 440,00 | 436,00 | 435,00 | 449,99 | 27K | 19 |
| 01/12/2020 | -0,62% | -2,70 | 435,00 | 441,24 | 429,29 | 443,01 | 72K | 52 |
| 30/11/2020 | -0,29% | -1,29 | 437,70 | 446,99 | 437,70 | 447,00 | 42K | 33 |
| 27/11/2020 | 0,41% | 1,78 | 438,99 | 439,51 | 437,21 | 443,90 | 87K | 25 |
| 26/11/2020 | 0,38% | 1,65 | 437,21 | 436,00 | 434,00 | 448,00 | 52K | 34 |
| 25/11/2020 | -1,90% | -8,44 | 435,56 | 444,59 | 432,50 | 449,98 | 130K | 61 |
| 24/11/2020 | 2,07% | 9,00 | 444,00 | 436,00 | 436,00 | 450,00 | 17K | 17 |
| 23/11/2020 | 0,93% | 4,00 | 435,00 | 435,62 | 431,00 | 435,62 | 80K | 35 |
| 20/11/2020 | -0,65% | -2,80 | 431,00 | 433,80 | 430,20 | 433,80 | 15K | 17 |
| 19/11/2020 | 1,12% | 4,80 | 433,80 | 432,94 | 430,06 | 433,80 | 30K | 20 |
| 18/11/2020 | 0,47% | 2,00 | 429,00 | 432,99 | 428,12 | 433,00 | 21K | 12 |
| 17/11/2020 | -1,39% | -6,00 | 427,00 | 433,00 | 426,00 | 433,00 | 109K | 37 |
| 16/11/2020 | -0,18% | -0,80 | 433,00 | 431,00 | 430,01 | 433,79 | 39K | 26 |
| 13/11/2020 | 1,00% | 4,30 | 433,80 | 429,08 | 425,15 | 433,82 | 31K | 15 |
| 12/11/2020 | -0,23% | -1,01 | 429,50 | 430,00 | 429,50 | 438,52 | 53K | 22 |
| 11/11/2020 | 0,35% | 1,51 | 430,51 | 430,00 | 427,00 | 431,80 | 19K | 16 |
| 10/11/2020 | -0,44% | -1,88 | 429,00 | 426,01 | 425,55 | 430,00 | 36K | 27 |
| 09/11/2020 | 2,10% | 8,86 | 430,88 | 422,02 | 422,02 | 431,79 | 75K | 24 |
| 06/11/2020 | -1,42% | -6,08 | 422,02 | 433,48 | 422,02 | 434,00 | 26K | 22 |
| 05/11/2020 | 1,44% | 6,09 | 428,10 | 422,00 | 422,00 | 434,50 | 12K | 11 |
| 04/11/2020 | 0,96% | 4,00 | 422,01 | 434,24 | 406,31 | 435,57 | 67K | 38 |
| 03/11/2020 | 2,88% | 11,71 | 418,01 | 414,96 | 414,96 | 434,36 | 51K | 28 |
| 30/10/2020 | -6,17% | -26,70 | 406,30 | 439,00 | 405,00 | 439,00 | 151K | 50 |
| 29/10/2020 | 0,12% | 0,51 | 433,00 | 430,13 | 430,11 | 440,00 | 69K | 34 |
| 28/10/2020 | -1,03% | -4,50 | 432,49 | 435,00 | 430,12 | 435,00 | 60K | 31 |
| 27/10/2020 | 0,42% | 1,82 | 436,99 | 435,01 | 432,77 | 436,99 | 72K | 30 |
| 26/10/2020 | -1,10% | -4,83 | 435,17 | 436,99 | 435,17 | 436,99 | 16K | 14 |
| 23/10/2020 | 0,12% | 0,52 | 440,00 | 434,11 | 434,11 | 440,00 | 29K | 32 |
| 22/10/2020 | 1,97% | 8,47 | 439,48 | 431,12 | 431,12 | 440,00 | 35K | 29 |
| 21/10/2020 | -0,01% | -0,03 | 431,01 | 433,49 | 430,02 | 436,49 | 55K | 37 |
| 20/10/2020 | -0,91% | -3,96 | 431,04 | 435,05 | 429,20 | 436,47 | 124K | 44 |
| 19/10/2020 | -0,63% | -2,74 | 435,00 | 437,74 | 431,05 | 439,99 | 63K | 32 |
| 16/10/2020 | - | - | 437,74 | 440,00 | 430,00 | 440,00 | 70K | 35 |
Date,Open,High,Low,Close,Volume
05-May-21,443.00,447.89,425.51,427.99,58851
04-May-21,441.00,441.00,430.00,438.00,103256
03-May-21,445.00,448.70,435.75,440.00,76691
30-Apr-21,453.38,454.80,442.00,445.00,146955
29-Apr-21,452.50,454.87,445.80,453.38,59029
28-Apr-21,450.00,453.39,445.50,453.10,89175
27-Apr-21,454.31,454.31,447.99,448.11,80717
26-Apr-21,455.00,465.00,445.00,445.50,107866
23-Apr-21,450.01,492.90,440.00,453.00,202168
22-Apr-21,457.97,468.99,450.00,450.01,66321
20-Apr-21,467.95,476.09,452.00,456.00,118458
19-Apr-21,458.33,465.00,451.00,464.79,41141
16-Apr-21,454.95,458.33,452.00,458.33,24943
15-Apr-21,455.07,457.97,451.10,451.10,88561
14-Apr-21,457.04,460.00,450.00,459.99,49583
13-Apr-21,456.13,466.99,456.12,460.00,73270
12-Apr-21,455.80,467.00,455.50,458.00,32881
09-Apr-21,458.99,466.90,455.80,466.90,81306
08-Apr-21,466.95,467.00,456.00,458.99,41266
07-Apr-21,467.05,467.05,454.54,463.99,73391
06-Apr-21,473.67,473.67,467.00,467.05,21514
05-Apr-21,467.00,477.00,464.69,466.01,28963
01-Apr-21,469.01,478.28,469.00,469.00,34394
31-Mar-21,466.00,479.41,466.00,478.30,16228
30-Mar-21,472.15,480.00,465.00,466.00,71191
29-Mar-21,477.50,489.58,470.18,479.98,24381
26-Mar-21,493.99,494.15,477.80,477.80,68880
25-Mar-21,477.97,494.18,477.80,493.99,31158
24-Mar-21,479.31,479.31,477.50,478.00,47792
23-Mar-21,468.72,494.19,468.72,490.00,40937
22-Mar-21,478.38,479.01,464.64,478.37,22917
19-Mar-21,473.90,478.38,470.00,478.38,69822
18-Mar-21,479.00,479.00,470.00,470.40,45702
17-Mar-21,470.06,479.97,470.06,472.02,213095
16-Mar-21,479.51,479.97,470.87,474.00,116274
15-Mar-21,489.99,490.00,470.10,479.88,37195
12-Mar-21,488.00,498.00,473.01,477.00,167894
11-Mar-21,490.00,499.97,488.79,497.70,23229
10-Mar-21,490.04,494.63,488.00,488.00,42112
09-Mar-21,500.11,516.99,462.04,494.64,96497
08-Mar-21,509.93,509.93,508.98,509.00,51408
05-Mar-21,500.00,509.94,500.00,509.94,19067
04-Mar-21,510.05,510.05,500.00,500.00,25084
03-Mar-21,502.51,519.99,502.35,510.00,21462
02-Mar-21,502.50,520.00,495.00,502.00,63549
01-Mar-21,549.98,549.98,502.00,502.00,61638
26-Feb-21,513.98,525.00,502.00,524.00,42129
25-Feb-21,499.95,511.95,499.95,511.95,7072
24-Feb-21,507.33,507.33,496.11,496.21,16023
23-Feb-21,506.98,519.87,506.98,514.00,20999
22-Feb-21,503.00,505.89,480.21,505.00,41904
19-Feb-21,498.98,510.00,495.00,505.89,22095
18-Feb-21,505.99,510.00,486.01,496.00,53789
17-Feb-21,505.01,505.01,494.01,500.00,35948
12-Feb-21,500.00,525.00,499.50,505.01,32564
11-Feb-21,497.00,505.00,490.01,495.00,64605
10-Feb-21,494.98,495.10,486.13,495.10,48416
09-Feb-21,487.50,494.99,487.50,494.99,13266
08-Feb-21,485.12,496.00,485.12,486.11,29980
05-Feb-21,493.18,494.00,493.09,494.00,29604
04-Feb-21,495.00,495.00,480.00,480.00,28250
03-Feb-21,494.86,500.00,490.00,494.80,76290
02-Feb-21,493.00,493.00,485.83,493.00,29044
01-Feb-21,485.80,493.00,485.80,493.00,35586
29-Jan-21,481.03,486.20,481.03,485.80,26656
28-Jan-21,481.80,483.00,476.00,483.00,42748
27-Jan-21,477.37,477.39,470.13,473.41,32980
26-Jan-21,465.00,485.00,465.00,477.59,153283
22-Jan-21,473.51,473.51,468.00,468.00,156357
21-Jan-21,484.00,495.00,484.00,485.30,40976
20-Jan-21,484.00,484.00,482.99,484.00,14497
19-Jan-21,484.99,486.00,484.00,484.00,37837
18-Jan-21,493.98,493.98,470.01,485.00,27613
15-Jan-21,477.98,480.00,460.00,480.00,43669
14-Jan-21,472.00,480.00,465.20,478.80,19469
13-Jan-21,471.00,473.00,471.00,472.00,11338
12-Jan-21,471.50,472.89,466.00,471.00,44732
11-Jan-21,460.10,472.34,460.10,471.53,68801
08-Jan-21,466.00,470.10,466.00,470.01,22021
07-Jan-21,459.00,472.25,453.00,466.00,98647
06-Jan-21,499.98,499.98,451.00,454.01,222948
05-Jan-21,476.00,480.00,475.75,480.00,76539
04-Jan-21,476.11,476.75,461.00,476.75,52174
30-Dec-20,474.94,479.99,465.06,479.99,64301
29-Dec-20,479.99,480.00,450.00,474.94,44635
28-Dec-20,470.00,479.99,467.55,479.99,85246
23-Dec-20,467.72,467.80,460.21,467.55,61261
22-Dec-20,460.00,466.00,459.98,466.00,27726
21-Dec-20,463.30,467.50,459.00,467.50,45034
18-Dec-20,467.72,467.72,461.01,467.50,78038
17-Dec-20,466.99,467.00,460.01,467.00,35484
16-Dec-20,445.02,467.00,445.02,467.00,85871
15-Dec-20,467.00,467.00,445.02,445.02,32169
14-Dec-20,467.73,470.00,464.00,467.00,87424
11-Dec-20,465.00,465.00,458.00,458.00,36338
10-Dec-20,460.00,463.10,457.77,457.77,79164
09-Dec-20,452.00,461.00,440.17,460.05,27038
08-Dec-20,449.49,464.64,441.00,461.00,104373
07-Dec-20,449.39,449.50,449.37,449.50,44045
04-Dec-20,441.00,449.98,441.00,449.39,37688
03-Dec-20,440.00,449.99,440.00,440.11,33040
02-Dec-20,436.00,449.99,435.00,440.00,27227
01-Dec-20,441.24,443.01,429.29,435.00,72214
30-Nov-20,446.99,447.00,437.70,437.70,42411
27-Nov-20,439.51,443.90,437.21,438.99,86964
26-Nov-20,436.00,448.00,434.00,437.21,51535
25-Nov-20,444.59,449.98,432.50,435.56,130256
24-Nov-20,436.00,450.00,436.00,444.00,17168
23-Nov-20,435.62,435.62,431.00,435.00,80228
20-Nov-20,433.80,433.80,430.20,431.00,15135
19-Nov-20,432.94,433.80,430.06,433.80,30311
18-Nov-20,432.99,433.00,428.12,429.00,20694
17-Nov-20,433.00,433.00,426.00,427.00,108695
16-Nov-20,431.00,433.79,430.01,433.00,39319
13-Nov-20,429.08,433.82,425.15,433.80,31448
12-Nov-20,430.00,438.52,429.50,429.50,52591
11-Nov-20,430.00,431.80,427.00,430.51,19384
10-Nov-20,426.01,430.00,425.55,429.00,36287
09-Nov-20,422.02,431.79,422.02,430.88,74919
06-Nov-20,433.48,434.00,422.02,422.02,25891
05-Nov-20,422.00,434.50,422.00,428.10,12413
04-Nov-20,434.24,435.57,406.31,422.01,66909
03-Nov-20,414.96,434.36,414.96,418.01,51278
30-Oct-20,439.00,439.00,405.00,406.30,151157
29-Oct-20,430.13,440.00,430.11,433.00,69464
28-Oct-20,435.00,435.00,430.12,432.49,59606
27-Oct-20,435.01,436.99,432.77,436.99,71797
26-Oct-20,436.99,436.99,435.17,435.17,15683
23-Oct-20,434.11,440.00,434.11,440.00,28937
22-Oct-20,431.12,440.00,431.12,439.48,35398
21-Oct-20,433.49,436.49,430.02,431.01,55054
20-Oct-20,435.05,436.47,429.20,431.04,123527
19-Oct-20,437.74,439.99,431.05,435.00,63263
16-Oct-20,440.00,440.00,430.00,437.74,69884
*exoneração de responsabilidade e termos de uso