Cotação atual, histórico e gráfico do papel: HFOF11
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 | 0,22% | 0,25 | 115,75 | 115,51 | 115,30 | 115,80 | 5M | 2.949 |
| 07/07/2020 | 0,39% | 0,45 | 115,50 | 115,05 | 114,88 | 115,50 | 5M | 2.718 |
| 06/07/2020 | 0,13% | 0,15 | 115,05 | 114,90 | 114,66 | 115,50 | 6M | 4.228 |
| 03/07/2020 | 0,36% | 0,41 | 114,90 | 114,49 | 114,38 | 114,90 | 4M | 2.102 |
| 02/07/2020 | 0,53% | 0,60 | 114,49 | 113,89 | 113,85 | 114,60 | 5M | 3.079 |
| 01/07/2020 | -0,58% | -0,66 | 113,89 | 113,50 | 112,80 | 113,90 | 5M | 1.736 |
| 30/06/2020 | 0,37% | 0,42 | 114,55 | 114,57 | 114,15 | 114,90 | 5M | 2.754 |
| 29/06/2020 | 0,25% | 0,28 | 114,13 | 113,92 | 113,80 | 114,40 | 5M | 1.929 |
| 26/06/2020 | -0,02% | -0,02 | 113,85 | 114,00 | 113,35 | 114,00 | 6M | 4.029 |
| 25/06/2020 | 0,55% | 0,62 | 113,87 | 113,35 | 113,00 | 114,00 | 6M | 3.076 |
| 24/06/2020 | -0,22% | -0,25 | 113,25 | 113,50 | 112,81 | 113,73 | 76M | 4.456 |
|
|
| 23/06/2020 | 0,62% | 0,70 | 113,50 | 112,80 | 112,80 | 113,70 | 4M | 1.961 |
| 22/06/2020 | -0,79% | -0,90 | 112,80 | 113,68 | 112,70 | 113,75 | 6M | 2.336 |
| 19/06/2020 | 0,47% | 0,53 | 113,70 | 113,40 | 113,31 | 114,00 | 6M | 1.363 |
| 18/06/2020 | -0,22% | -0,25 | 113,17 | 113,19 | 112,51 | 113,50 | 4M | 2.483 |
| 17/06/2020 | -0,29% | -0,33 | 113,42 | 113,80 | 113,01 | 113,80 | 4M | 1.566 |
| 16/06/2020 | 0,22% | 0,25 | 113,75 | 114,02 | 113,13 | 114,49 | 6M | 8.759 |
| 15/06/2020 | -0,44% | -0,50 | 113,50 | 110,65 | 108,20 | 114,30 | 8M | 4.682 |
| 12/06/2020 | -0,34% | -0,39 | 114,00 | 113,00 | 112,12 | 114,00 | 6M | 4.111 |
| 10/06/2020 | 0,35% | 0,40 | 114,39 | 114,10 | 113,74 | 114,98 | 7M | 4.622 |
| 09/06/2020 | 0,25% | 0,28 | 113,99 | 114,00 | 113,60 | 114,98 | 5M | 2.237 |
| 08/06/2020 | 0,66% | 0,75 | 113,71 | 112,99 | 112,50 | 114,00 | 8M | 2.179 |
| 05/06/2020 | -0,16% | -0,18 | 112,96 | 113,24 | 112,90 | 113,90 | 5M | 2.447 |
| 04/06/2020 | 0,14% | 0,16 | 113,14 | 113,24 | 112,70 | 113,30 | 4M | 1.315 |
| 03/06/2020 | 0,47% | 0,53 | 112,98 | 113,10 | 112,51 | 113,90 | 6M | 2.098 |
| 02/06/2020 | 1,53% | 1,70 | 112,45 | 111,88 | 110,79 | 112,96 | 4M | 1.745 |
| 01/06/2020 | 0,70% | 0,77 | 110,75 | 109,90 | 109,09 | 111,00 | 4M | 1.340 |
| 29/05/2020 | 1,83% | 1,98 | 109,98 | 108,50 | 108,49 | 109,98 | 3M | 2.976 |
| 28/05/2020 | -0,87% | -0,95 | 108,00 | 108,97 | 108,00 | 109,48 | 3M | 1.476 |
| 27/05/2020 | 0,51% | 0,55 | 108,95 | 108,40 | 108,10 | 108,99 | 3M | 2.740 |
| 26/05/2020 | 0,49% | 0,53 | 108,40 | 107,86 | 107,40 | 108,89 | 3M | 1.082 |
| 25/05/2020 | 0,44% | 0,47 | 107,87 | 106,71 | 106,71 | 108,25 | 3M | 1.695 |
| 22/05/2020 | 0,29% | 0,31 | 107,40 | 107,09 | 106,51 | 108,00 | 3M | 2.303 |
| 21/05/2020 | 0,65% | 0,69 | 107,09 | 105,99 | 105,25 | 108,04 | 7M | 3.382 |
| 20/05/2020 | 2,19% | 2,28 | 106,40 | 104,00 | 103,54 | 106,40 | 3M | 2.527 |
| 19/05/2020 | -0,70% | -0,73 | 104,12 | 104,70 | 103,00 | 104,97 | 3M | 1.906 |
| 18/05/2020 | 2,04% | 2,10 | 104,85 | 103,25 | 102,90 | 104,85 | 2M | 1.182 |
| 15/05/2020 | 1,93% | 1,95 | 102,75 | 101,50 | 101,06 | 103,28 | 2M | 1.226 |
| 14/05/2020 | 0,11% | 0,11 | 100,80 | 100,71 | 100,00 | 102,00 | 5M | 2.636 |
| 13/05/2020 | 0,08% | 0,08 | 100,69 | 100,68 | 99,70 | 102,00 | 3M | 2.005 |
| 12/05/2020 | -0,38% | -0,38 | 100,61 | 100,99 | 100,00 | 101,49 | 3M | 1.195 |
| 11/05/2020 | 1,55% | 1,54 | 100,99 | 99,47 | 99,35 | 100,99 | 4M | 1.851 |
| 08/05/2020 | 0,45% | 0,45 | 99,45 | 99,00 | 98,77 | 99,45 | 2M | 1.113 |
| 07/05/2020 | -0,10% | -0,10 | 99,00 | 99,35 | 98,52 | 99,50 | 2M | 883 |
| 06/05/2020 | 0,51% | 0,50 | 99,10 | 98,31 | 98,31 | 99,22 | 3M | 2.289 |
| 05/05/2020 | 0,20% | 0,20 | 98,60 | 98,97 | 98,30 | 98,97 | 7M | 1.335 |
| 04/05/2020 | -1,09% | -1,08 | 98,40 | 98,00 | 97,83 | 99,18 | 2M | 750 |
| 30/04/2020 | -0,41% | -0,41 | 99,48 | 99,98 | 98,50 | 99,99 | 4M | 2.491 |
| 29/04/2020 | 1,43% | 1,41 | 99,89 | 98,50 | 98,30 | 100,17 | 3M | 1.010 |
| 28/04/2020 | -0,02% | -0,02 | 98,48 | 98,50 | 97,91 | 98,50 | 3M | 1.261 |
| 27/04/2020 | 0,03% | 0,03 | 98,50 | 98,47 | 97,21 | 99,00 | 4M | 2.098 |
| 24/04/2020 | -0,84% | -0,83 | 98,47 | 99,30 | 96,02 | 99,66 | 4M | 2.292 |
| 23/04/2020 | -0,39% | -0,39 | 99,30 | 99,69 | 98,55 | 100,35 | 4M | 2.577 |
| 22/04/2020 | 0,18% | 0,18 | 99,69 | 99,50 | 98,55 | 99,89 | 4M | 2.574 |
| 20/04/2020 | -0,09% | -0,09 | 99,51 | 99,98 | 98,15 | 100,00 | 3M | 3.358 |
| 17/04/2020 | 0,30% | 0,30 | 99,60 | 99,40 | 98,50 | 99,68 | 9M | 2.413 |
| 16/04/2020 | -0,64% | -0,64 | 99,30 | 99,00 | 98,13 | 99,51 | 3M | 1.318 |
| 15/04/2020 | -0,01% | -0,01 | 99,94 | 99,08 | 98,50 | 99,94 | 4M | 2.412 |
| 14/04/2020 | -0,04% | -0,04 | 99,95 | 99,99 | 98,44 | 100,98 | 4M | 3.584 |
| 13/04/2020 | -0,90% | -0,91 | 99,99 | 100,49 | 99,02 | 100,50 | 2M | 1.314 |
| 09/04/2020 | 0,00% | 0,00 | 100,90 | 101,48 | 99,02 | 101,49 | 2M | 1.376 |
| 08/04/2020 | 1,59% | 1,58 | 100,90 | 99,00 | 97,63 | 100,90 | 4M | 13.699 |
| 07/04/2020 | 1,35% | 1,32 | 99,32 | 98,03 | 96,81 | 99,80 | 4M | 3.279 |
| 06/04/2020 | 0,37% | 0,36 | 98,00 | 97,65 | 95,10 | 98,95 | 1M | 549 |
| 03/04/2020 | 0,04% | 0,04 | 97,64 | 97,59 | 94,03 | 100,81 | 8M | 2.220 |
| 02/04/2020 | 0,62% | 0,60 | 97,60 | 97,01 | 95,89 | 100,00 | 7M | 4.643 |
| 01/04/2020 | -2,51% | -2,50 | 97,00 | 94,00 | 90,00 | 97,00 | 2M | 1.477 |
| 31/03/2020 | 3,81% | 3,65 | 99,50 | 95,00 | 95,00 | 99,99 | 2M | 703 |
| 30/03/2020 | 2,24% | 2,10 | 95,85 | 93,60 | 91,50 | 96,99 | 1M | 601 |
| 27/03/2020 | 0,91% | 0,85 | 93,75 | 92,90 | 89,02 | 95,00 | 999K | 688 |
| 26/03/2020 | 1,30% | 1,19 | 92,90 | 91,60 | 91,00 | 94,60 | 4M | 3.772 |
| 25/03/2020 | 4,22% | 3,71 | 91,71 | 89,00 | 88,49 | 95,00 | 3M | 1.349 |
| 24/03/2020 | 2,92% | 2,50 | 88,00 | 88,00 | 85,00 | 88,98 | 2M | 1.191 |
| 23/03/2020 | -7,03% | -6,47 | 85,50 | 90,33 | 81,90 | 90,50 | 3M | 1.783 |
| 20/03/2020 | -0,03% | -0,03 | 91,97 | 92,50 | 86,50 | 95,39 | 3M | 2.704 |
| 19/03/2020 | 3,37% | 3,00 | 92,00 | 86,52 | 80,00 | 95,00 | 4M | 2.511 |
| 18/03/2020 | -11,88% | -12,00 | 89,00 | 99,90 | 85,06 | 99,90 | 6M | 7.306 |
| 17/03/2020 | -0,20% | -0,20 | 101,00 | 101,70 | 97,07 | 102,99 | 4M | 2.868 |
| 16/03/2020 | -4,53% | -4,80 | 101,20 | 104,89 | 98,50 | 104,89 | 4M | 1.379 |
| 13/03/2020 | 1,34% | 1,40 | 106,00 | 105,50 | 103,00 | 107,60 | 5M | 2.501 |
| 12/03/2020 | -6,61% | -7,40 | 104,60 | 110,00 | 99,48 | 110,00 | 25M | 5.799 |
| 11/03/2020 | -1,32% | -1,50 | 112,00 | 114,49 | 110,90 | 114,49 | 3M | 1.502 |
| 10/03/2020 | 1,67% | 1,86 | 113,50 | 112,60 | 112,00 | 113,80 | 4M | 1.828 |
| 09/03/2020 | -3,01% | -3,46 | 111,64 | 114,00 | 110,00 | 114,00 | 5M | 2.908 |
| 06/03/2020 | -0,50% | -0,58 | 115,10 | 115,58 | 114,65 | 116,20 | 3M | 1.078 |
| 05/03/2020 | 0,00% | 0,00 | 115,68 | 115,31 | 115,30 | 115,72 | 3M | 1.559 |
| 04/03/2020 | 0,00% | 0,00 | 115,68 | 115,69 | 115,00 | 115,79 | 3M | 1.803 |
| 03/03/2020 | 0,65% | 0,75 | 115,68 | 114,93 | 114,75 | 115,78 | 3M | 2.192 |
| 02/03/2020 | -1,13% | -1,31 | 114,93 | 115,50 | 114,50 | 115,90 | 2M | 1.044 |
| 28/02/2020 | 0,21% | 0,24 | 116,24 | 115,99 | 114,52 | 116,24 | 6M | 8.327 |
| 27/02/2020 | 0,23% | 0,27 | 116,00 | 115,00 | 114,63 | 116,00 | 3M | 3.274 |
| 26/02/2020 | -1,03% | -1,21 | 115,73 | 115,55 | 113,00 | 115,74 | 4M | 2.043 |
| 21/02/2020 | 0,38% | 0,44 | 116,94 | 116,52 | 116,13 | 117,00 | 5M | 2.473 |
| 20/02/2020 | -0,63% | -0,74 | 116,50 | 117,00 | 116,50 | 118,79 | 5M | 2.458 |
| 19/02/2020 | 0,00% | 0,00 | 117,24 | 117,24 | 116,52 | 117,24 | 4M | 1.396 |
| 18/02/2020 | 0,00% | 0,00 | 117,24 | 117,21 | 117,00 | 117,48 | 3M | 1.039 |
| 17/02/2020 | 0,00% | 0,00 | 117,24 | 117,02 | 116,50 | 117,24 | 4M | 2.011 |
| 14/02/2020 | 0,21% | 0,24 | 117,24 | 116,99 | 116,81 | 117,30 | 6M | 2.434 |
| 13/02/2020 | -0,16% | -0,19 | 117,00 | 117,14 | 116,90 | 117,50 | 5M | 2.716 |
| 12/02/2020 | -0,01% | -0,01 | 117,19 | 117,00 | 116,00 | 117,19 | 4M | 2.453 |
| 11/02/2020 | -0,50% | -0,59 | 117,20 | 117,90 | 116,71 | 117,90 | 9M | 1.235 |
| 10/02/2020 | -0,60% | -0,71 | 117,79 | 118,00 | 117,00 | 118,00 | 4M | 2.385 |
| 07/02/2020 | 0,00% | 0,00 | 118,50 | 117,51 | 117,00 | 118,50 | 5M | 2.664 |
| 06/02/2020 | 0,00% | 0,00 | 118,50 | 118,00 | 117,25 | 119,38 | 5M | 1.180 |
| 05/02/2020 | -2,03% | -2,46 | 118,50 | 118,58 | 117,01 | 118,60 | 4M | 1.299 |
| 04/02/2020 | 0,32% | 0,39 | 120,96 | 120,50 | 119,90 | 122,00 | 4M | 1.053 |
| 03/02/2020 | -2,37% | -2,93 | 120,57 | 121,99 | 119,50 | 122,00 | 6M | 1.723 |
| 31/01/2020 | 1,23% | 1,50 | 123,50 | 122,01 | 121,51 | 125,20 | 6M | 1.536 |
| 30/01/2020 | -0,51% | -0,62 | 122,00 | 122,71 | 121,00 | 124,30 | 4M | 1.813 |
| 29/01/2020 | 0,02% | 0,02 | 122,62 | 122,63 | 122,36 | 125,15 | 5M | 1.193 |
| 28/01/2020 | 0,25% | 0,30 | 122,60 | 122,00 | 122,00 | 123,46 | 4M | 931 |
| 27/01/2020 | -0,57% | -0,70 | 122,30 | 123,05 | 121,90 | 123,45 | 4M | 930 |
| 24/01/2020 | -0,41% | -0,51 | 123,00 | 123,87 | 122,50 | 124,00 | 3M | 1.050 |
| 23/01/2020 | -0,56% | -0,70 | 123,51 | 124,99 | 122,99 | 124,99 | 4M | 1.359 |
| 22/01/2020 | -0,54% | -0,68 | 124,21 | 124,90 | 124,06 | 125,69 | 4M | 1.437 |
| 21/01/2020 | -0,42% | -0,53 | 124,89 | 125,78 | 124,50 | 126,44 | 4M | 1.149 |
| 20/01/2020 | -0,06% | -0,08 | 125,42 | 125,87 | 125,00 | 126,33 | 3M | 1.351 |
| 17/01/2020 | 1,14% | 1,41 | 125,50 | 125,10 | 125,00 | 125,88 | 3M | 885 |
| 16/01/2020 | 0,00% | 0,00 | 124,09 | 124,15 | 124,09 | 126,00 | 4M | 1.541 |
| 15/01/2020 | -0,33% | -0,41 | 124,09 | 123,50 | 123,50 | 125,00 | 4M | 3.411 |
| 14/01/2020 | 1,06% | 1,31 | 124,50 | 123,26 | 123,17 | 125,00 | 4M | 1.464 |
| 13/01/2020 | 0,65% | 0,79 | 123,19 | 122,50 | 122,50 | 123,93 | 3M | 1.258 |
| 10/01/2020 | -0,93% | -1,15 | 122,40 | 123,55 | 122,00 | 124,95 | 5M | 4.584 |
| 09/01/2020 | -0,20% | -0,25 | 123,55 | 124,02 | 121,60 | 126,89 | 7M | 4.433 |
| 08/01/2020 | -2,52% | -3,20 | 123,80 | 126,99 | 118,01 | 126,99 | 9M | 2.318 |
| 07/01/2020 | 0,00% | 0,00 | 127,00 | 127,00 | 123,63 | 127,93 | 7M | 1.904 |
| 06/01/2020 | 0,17% | 0,21 | 127,00 | 126,99 | 126,31 | 127,00 | 5M | 2.119 |
| 03/01/2020 | 0,51% | 0,64 | 126,79 | 126,80 | 126,15 | 127,00 | 4M | 2.279 |
| 02/01/2020 | -0,66% | -0,84 | 126,15 | 125,61 | 125,61 | 130,00 | 4M | 1.974 |
| 30/12/2019 | 1,61% | 2,01 | 126,99 | 124,98 | 123,05 | 126,99 | 10M | 1.498 |
| 27/12/2019 | 0,37% | 0,46 | 124,98 | 124,60 | 124,18 | 127,99 | 3M | 1.200 |
| 26/12/2019 | 0,83% | 1,02 | 124,52 | 123,98 | 123,61 | 125,89 | 5M | 2.206 |
| 23/12/2019 | 0,57% | 0,70 | 123,50 | 123,47 | 122,00 | 129,33 | 6M | 1.924 |
| 20/12/2019 | - | - | 122,80 | 120,51 | 120,50 | 124,99 | 3M | 2.016 |
Date,Open,High,Low,Close,Volume
08-Jul-20,115.51,115.80,115.30,115.75,5037557
07-Jul-20,115.05,115.50,114.88,115.50,5389607
06-Jul-20,114.90,115.50,114.66,115.05,6218852
03-Jul-20,114.49,114.90,114.38,114.90,3561527
02-Jul-20,113.89,114.60,113.85,114.49,5402908
01-Jul-20,113.50,113.90,112.80,113.89,4756028
30-Jun-20,114.57,114.90,114.15,114.55,5460163
29-Jun-20,113.92,114.40,113.80,114.13,5327370
26-Jun-20,114.00,114.00,113.35,113.85,6181853
25-Jun-20,113.35,114.00,113.00,113.87,6400051
24-Jun-20,113.50,113.73,112.81,113.25,75901679
23-Jun-20,112.80,113.70,112.80,113.50,4118268
22-Jun-20,113.68,113.75,112.70,112.80,5705044
19-Jun-20,113.40,114.00,113.31,113.70,6031104
18-Jun-20,113.19,113.50,112.51,113.17,3826816
17-Jun-20,113.80,113.80,113.01,113.42,3832569
16-Jun-20,114.02,114.49,113.13,113.75,6005347
15-Jun-20,110.65,114.30,108.20,113.50,8481281
12-Jun-20,113.00,114.00,112.12,114.00,6384250
10-Jun-20,114.10,114.98,113.74,114.39,6870342
09-Jun-20,114.00,114.98,113.60,113.99,5148496
08-Jun-20,112.99,114.00,112.50,113.71,7904083
05-Jun-20,113.24,113.90,112.90,112.96,5096666
04-Jun-20,113.24,113.30,112.70,113.14,4339854
03-Jun-20,113.10,113.90,112.51,112.98,5591940
02-Jun-20,111.88,112.96,110.79,112.45,4479097
01-Jun-20,109.90,111.00,109.09,110.75,4161911
29-May-20,108.50,109.98,108.49,109.98,2700386
28-May-20,108.97,109.48,108.00,108.00,2877257
27-May-20,108.40,108.99,108.10,108.95,3401734
26-May-20,107.86,108.89,107.40,108.40,3112414
25-May-20,106.71,108.25,106.71,107.87,3493345
22-May-20,107.09,108.00,106.51,107.40,3330053
21-May-20,105.99,108.04,105.25,107.09,7313925
20-May-20,104.00,106.40,103.54,106.40,3081714
19-May-20,104.70,104.97,103.00,104.12,2523337
18-May-20,103.25,104.85,102.90,104.85,2145098
15-May-20,101.50,103.28,101.06,102.75,1880139
14-May-20,100.71,102.00,100.00,100.80,4600863
13-May-20,100.68,102.00,99.70,100.69,2813733
12-May-20,100.99,101.49,100.00,100.61,3132989
11-May-20,99.47,100.99,99.35,100.99,4448624
08-May-20,99.00,99.45,98.77,99.45,2448094
07-May-20,99.35,99.50,98.52,99.00,2231843
06-May-20,98.31,99.22,98.31,99.10,3403850
05-May-20,98.97,98.97,98.30,98.60,6519378
04-May-20,98.00,99.18,97.83,98.40,1579435
30-Apr-20,99.98,99.99,98.50,99.48,4054694
29-Apr-20,98.50,100.17,98.30,99.89,3110575
28-Apr-20,98.50,98.50,97.91,98.48,3035938
27-Apr-20,98.47,99.00,97.21,98.50,3649104
24-Apr-20,99.30,99.66,96.02,98.47,3833642
23-Apr-20,99.69,100.35,98.55,99.30,3956252
22-Apr-20,99.50,99.89,98.55,99.69,3949693
20-Apr-20,99.98,100.00,98.15,99.51,3194274
17-Apr-20,99.40,99.68,98.50,99.60,8526668
16-Apr-20,99.00,99.51,98.13,99.30,3393041
15-Apr-20,99.08,99.94,98.50,99.94,3650485
14-Apr-20,99.99,100.98,98.44,99.95,4446111
13-Apr-20,100.49,100.50,99.02,99.99,2153749
09-Apr-20,101.48,101.49,99.02,100.90,2265655
08-Apr-20,99.00,100.90,97.63,100.90,3940504
07-Apr-20,98.03,99.80,96.81,99.32,3773337
06-Apr-20,97.65,98.95,95.10,98.00,1108021
03-Apr-20,97.59,100.81,94.03,97.64,8017605
02-Apr-20,97.01,100.00,95.89,97.60,6829354
01-Apr-20,94.00,97.00,90.00,97.00,2384997
31-Mar-20,95.00,99.99,95.00,99.50,1921691
30-Mar-20,93.60,96.99,91.50,95.85,1338371
27-Mar-20,92.90,95.00,89.02,93.75,998827
26-Mar-20,91.60,94.60,91.00,92.90,3599195
25-Mar-20,89.00,95.00,88.49,91.71,2711744
24-Mar-20,88.00,88.98,85.00,88.00,1668574
23-Mar-20,90.33,90.50,81.90,85.50,3144738
20-Mar-20,92.50,95.39,86.50,91.97,2554002
19-Mar-20,86.52,95.00,80.00,92.00,4311211
18-Mar-20,99.90,99.90,85.06,89.00,5573982
17-Mar-20,101.70,102.99,97.07,101.00,4043515
16-Mar-20,104.89,104.89,98.50,101.20,3527159
13-Mar-20,105.50,107.60,103.00,106.00,5204286
12-Mar-20,110.00,110.00,99.48,104.60,25072083
11-Mar-20,114.49,114.49,110.90,112.00,2881087
10-Mar-20,112.60,113.80,112.00,113.50,3993881
09-Mar-20,114.00,114.00,110.00,111.64,5077267
06-Mar-20,115.58,116.20,114.65,115.10,2800048
05-Mar-20,115.31,115.72,115.30,115.68,2568005
04-Mar-20,115.69,115.79,115.00,115.68,2917958
03-Mar-20,114.93,115.78,114.75,115.68,3243198
02-Mar-20,115.50,115.90,114.50,114.93,2472291
28-Feb-20,115.99,116.24,114.52,116.24,5850740
27-Feb-20,115.00,116.00,114.63,116.00,2672687
26-Feb-20,115.55,115.74,113.00,115.73,3626025
21-Feb-20,116.52,117.00,116.13,116.94,5195669
20-Feb-20,117.00,118.79,116.50,116.50,5476229
19-Feb-20,117.24,117.24,116.52,117.24,4226760
18-Feb-20,117.21,117.48,117.00,117.24,2718607
17-Feb-20,117.02,117.24,116.50,117.24,4358946
14-Feb-20,116.99,117.30,116.81,117.24,6125870
13-Feb-20,117.14,117.50,116.90,117.00,4876120
12-Feb-20,117.00,117.19,116.00,117.19,4177010
11-Feb-20,117.90,117.90,116.71,117.20,9059535
10-Feb-20,118.00,118.00,117.00,117.79,4474811
07-Feb-20,117.51,118.50,117.00,118.50,4671028
06-Feb-20,118.00,119.38,117.25,118.50,5374057
05-Feb-20,118.58,118.60,117.01,118.50,3807987
04-Feb-20,120.50,122.00,119.90,120.96,3509467
03-Feb-20,121.99,122.00,119.50,120.57,5676450
31-Jan-20,122.01,125.20,121.51,123.50,5637878
30-Jan-20,122.71,124.30,121.00,122.00,4449020
29-Jan-20,122.63,125.15,122.36,122.62,5186572
28-Jan-20,122.00,123.46,122.00,122.60,3848642
27-Jan-20,123.05,123.45,121.90,122.30,3656886
24-Jan-20,123.87,124.00,122.50,123.00,2788665
23-Jan-20,124.99,124.99,122.99,123.51,4168676
22-Jan-20,124.90,125.69,124.06,124.21,3610634
21-Jan-20,125.78,126.44,124.50,124.89,4223879
20-Jan-20,125.87,126.33,125.00,125.42,2986098
17-Jan-20,125.10,125.88,125.00,125.50,2737076
16-Jan-20,124.15,126.00,124.09,124.09,4146666
15-Jan-20,123.50,125.00,123.50,124.09,3935884
14-Jan-20,123.26,125.00,123.17,124.50,3713170
13-Jan-20,122.50,123.93,122.50,123.19,2995179
10-Jan-20,123.55,124.95,122.00,122.40,4776471
09-Jan-20,124.02,126.89,121.60,123.55,7234850
08-Jan-20,126.99,126.99,118.01,123.80,8710889
07-Jan-20,127.00,127.93,123.63,127.00,7491016
06-Jan-20,126.99,127.00,126.31,127.00,5403526
03-Jan-20,126.80,127.00,126.15,126.79,3882107
02-Jan-20,125.61,130.00,125.61,126.15,4112670
30-Dec-19,124.98,126.99,123.05,126.99,10437999
27-Dec-19,124.60,127.99,124.18,124.98,3079653
26-Dec-19,123.98,125.89,123.61,124.52,4857711
23-Dec-19,123.47,129.33,122.00,123.50,5529095
20-Dec-19,120.51,124.99,120.50,122.80,3060961
*exoneração de responsabilidade