Cotação atual, histórico e gráfico do papel: HGBS11
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 | -2,17% | -4,50 | 203,00 | 207,50 | 200,50 | 209,85 | 7M | 2.607 |
| 07/07/2020 | -1,64% | -3,45 | 207,50 | 210,95 | 207,48 | 211,00 | 3M | 1.654 |
| 06/07/2020 | -0,35% | -0,75 | 210,95 | 211,70 | 210,00 | 211,70 | 2M | 1.159 |
| 03/07/2020 | 0,03% | 0,06 | 211,70 | 211,99 | 210,10 | 212,20 | 2M | 1.500 |
| 02/07/2020 | -0,33% | -0,71 | 211,64 | 212,60 | 211,01 | 213,50 | 2M | 1.261 |
| 01/07/2020 | -1,00% | -2,15 | 212,35 | 214,49 | 206,71 | 214,49 | 3M | 1.659 |
| 30/06/2020 | 0,24% | 0,51 | 214,50 | 214,49 | 212,00 | 214,85 | 2M | 1.273 |
| 29/06/2020 | -0,23% | -0,50 | 213,99 | 213,38 | 212,00 | 214,86 | 2M | 924 |
| 26/06/2020 | -0,23% | -0,50 | 214,49 | 214,60 | 213,35 | 215,96 | 2M | 824 |
| 25/06/2020 | -0,47% | -1,01 | 214,99 | 216,50 | 211,04 | 216,50 | 2M | 710 |
| 24/06/2020 | -1,15% | -2,51 | 216,00 | 218,99 | 210,46 | 218,99 | 4M | 2.230 |
|
|
| 23/06/2020 | -0,51% | -1,12 | 218,51 | 219,60 | 216,02 | 220,00 | 3M | 1.363 |
| 22/06/2020 | -0,02% | -0,05 | 219,63 | 219,76 | 219,63 | 221,00 | 3M | 1.183 |
| 19/06/2020 | -0,36% | -0,79 | 219,68 | 220,49 | 219,13 | 221,01 | 4M | 1.433 |
| 18/06/2020 | -1,68% | -3,77 | 220,47 | 224,00 | 220,00 | 224,00 | 6M | 2.774 |
| 17/06/2020 | 1,08% | 2,39 | 224,24 | 222,04 | 221,52 | 224,98 | 4M | 1.111 |
| 16/06/2020 | -0,52% | -1,15 | 221,85 | 223,00 | 219,01 | 225,00 | 3M | 1.450 |
| 15/06/2020 | -0,45% | -1,00 | 223,00 | 223,98 | 218,02 | 223,98 | 5M | 2.364 |
| 12/06/2020 | 0,90% | 1,99 | 224,00 | 222,01 | 215,01 | 224,99 | 9M | 4.588 |
| 10/06/2020 | 1,06% | 2,33 | 222,01 | 221,00 | 220,02 | 224,94 | 8M | 2.583 |
| 09/06/2020 | 1,57% | 3,40 | 219,68 | 217,19 | 217,19 | 221,00 | 6M | 3.584 |
| 08/06/2020 | 0,69% | 1,48 | 216,28 | 214,80 | 214,80 | 218,00 | 5M | 1.879 |
| 05/06/2020 | 1,23% | 2,60 | 214,80 | 213,03 | 213,03 | 214,80 | 4M | 2.403 |
| 04/06/2020 | 0,81% | 1,70 | 212,20 | 211,11 | 210,65 | 213,47 | 3M | 1.661 |
| 03/06/2020 | 0,67% | 1,41 | 210,50 | 210,00 | 209,77 | 214,00 | 5M | 2.073 |
| 02/06/2020 | 1,87% | 3,84 | 209,09 | 205,00 | 205,00 | 209,09 | 4M | 2.498 |
| 01/06/2020 | 1,16% | 2,35 | 205,25 | 203,02 | 203,02 | 209,97 | 3M | 2.666 |
| 29/05/2020 | 0,20% | 0,40 | 202,90 | 203,00 | 201,91 | 204,00 | 3M | 2.521 |
| 28/05/2020 | 0,75% | 1,50 | 202,50 | 202,99 | 201,59 | 202,99 | 3M | 2.147 |
| 27/05/2020 | 2,81% | 5,50 | 201,00 | 198,00 | 196,72 | 203,00 | 6M | 3.198 |
| 26/05/2020 | 1,50% | 2,88 | 195,50 | 192,65 | 192,05 | 199,99 | 9M | 4.083 |
| 25/05/2020 | 0,39% | 0,74 | 192,62 | 192,00 | 191,46 | 194,94 | 4M | 2.257 |
| 22/05/2020 | -0,71% | -1,37 | 191,88 | 193,00 | 191,01 | 193,24 | 4M | 3.450 |
| 21/05/2020 | -0,08% | -0,15 | 193,25 | 193,00 | 191,95 | 193,45 | 3M | 1.240 |
| 20/05/2020 | 0,21% | 0,40 | 193,40 | 193,95 | 192,91 | 193,96 | 2M | 740 |
| 19/05/2020 | -0,64% | -1,25 | 193,00 | 194,27 | 192,01 | 195,00 | 3M | 931 |
| 18/05/2020 | -0,37% | -0,73 | 194,25 | 194,00 | 192,00 | 196,46 | 2M | 954 |
| 15/05/2020 | 2,37% | 4,51 | 194,98 | 190,94 | 187,51 | 194,99 | 8M | 8.914 |
| 14/05/2020 | -2,21% | -4,30 | 190,47 | 194,77 | 189,51 | 195,55 | 8M | 2.780 |
| 13/05/2020 | -2,61% | -5,23 | 194,77 | 200,45 | 194,77 | 200,99 | 4M | 1.569 |
| 12/05/2020 | -0,75% | -1,51 | 200,00 | 202,55 | 191,91 | 202,65 | 2M | 1.058 |
| 11/05/2020 | -0,98% | -2,00 | 201,51 | 203,62 | 201,51 | 204,95 | 2M | 1.113 |
| 08/05/2020 | -0,68% | -1,40 | 203,51 | 204,93 | 200,14 | 205,70 | 3M | 1.016 |
| 07/05/2020 | -0,29% | -0,59 | 204,91 | 205,53 | 204,64 | 208,30 | 3M | 832 |
| 06/05/2020 | -0,96% | -2,00 | 205,50 | 208,00 | 204,02 | 213,00 | 5M | 955 |
| 05/05/2020 | 0,24% | 0,50 | 207,50 | 207,96 | 207,02 | 208,99 | 2M | 976 |
| 04/05/2020 | -2,36% | -5,00 | 207,00 | 209,97 | 200,22 | 209,97 | 3M | 1.163 |
| 30/04/2020 | 1,44% | 3,00 | 212,00 | 209,00 | 208,00 | 212,00 | 2M | 1.277 |
| 29/04/2020 | -1,27% | -2,68 | 209,00 | 211,67 | 207,90 | 211,67 | 2M | 700 |
| 28/04/2020 | 2,02% | 4,19 | 211,68 | 208,49 | 206,02 | 211,68 | 1M | 666 |
| 27/04/2020 | 0,24% | 0,49 | 207,49 | 207,11 | 203,60 | 211,99 | 3M | 1.303 |
| 24/04/2020 | -1,90% | -4,00 | 207,00 | 211,07 | 201,00 | 212,49 | 6M | 4.836 |
| 23/04/2020 | 0,40% | 0,84 | 211,00 | 210,99 | 210,00 | 214,00 | 6M | 4.218 |
| 22/04/2020 | 0,08% | 0,16 | 210,16 | 210,00 | 205,10 | 212,00 | 5M | 4.720 |
| 20/04/2020 | -0,28% | -0,60 | 210,00 | 211,00 | 202,03 | 211,00 | 2M | 1.628 |
| 17/04/2020 | 0,53% | 1,10 | 210,60 | 209,51 | 209,51 | 214,90 | 2M | 870 |
| 16/04/2020 | -0,05% | -0,10 | 209,50 | 209,62 | 208,21 | 209,99 | 2M | 973 |
| 15/04/2020 | -0,66% | -1,40 | 209,60 | 211,00 | 208,50 | 211,25 | 4M | 1.357 |
| 14/04/2020 | 0,48% | 1,00 | 211,00 | 209,91 | 208,31 | 212,00 | 7M | 1.042 |
| 13/04/2020 | 0,96% | 2,00 | 210,00 | 207,49 | 206,06 | 210,00 | 8M | 2.121 |
| 09/04/2020 | 0,49% | 1,01 | 208,00 | 207,15 | 204,39 | 208,50 | 9M | 1.257 |
| 08/04/2020 | -0,67% | -1,39 | 206,99 | 208,40 | 204,10 | 211,97 | 6M | 739 |
| 07/04/2020 | 2,15% | 4,39 | 208,38 | 202,49 | 200,44 | 214,97 | 7M | 2.166 |
| 06/04/2020 | 2,51% | 4,99 | 203,99 | 199,50 | 196,56 | 204,00 | 6M | 1.352 |
| 03/04/2020 | 0,25% | 0,50 | 199,00 | 199,95 | 190,10 | 207,48 | 9M | 1.904 |
| 02/04/2020 | -4,11% | -8,50 | 198,50 | 207,01 | 198,02 | 209,33 | 13M | 6.547 |
| 01/04/2020 | -5,48% | -12,00 | 207,00 | 215,70 | 205,00 | 215,70 | 8M | 3.267 |
| 31/03/2020 | 2,49% | 5,32 | 219,00 | 213,69 | 208,22 | 219,67 | 7M | 2.838 |
| 30/03/2020 | -0,07% | -0,14 | 213,68 | 212,00 | 207,51 | 217,79 | 4M | 2.810 |
| 27/03/2020 | 2,34% | 4,88 | 213,82 | 208,93 | 198,04 | 228,48 | 6M | 1.890 |
| 26/03/2020 | 6,06% | 11,94 | 208,94 | 197,00 | 197,00 | 214,06 | 9M | 2.046 |
| 25/03/2020 | 5,07% | 9,50 | 197,00 | 187,50 | 187,50 | 197,70 | 7M | 1.750 |
| 24/03/2020 | 3,94% | 7,11 | 187,50 | 185,00 | 184,70 | 199,00 | 5M | 1.617 |
| 23/03/2020 | -6,05% | -11,62 | 180,39 | 185,51 | 165,00 | 191,50 | 6M | 4.284 |
| 20/03/2020 | 5,50% | 10,01 | 192,01 | 182,00 | 182,00 | 215,00 | 8M | 2.921 |
| 19/03/2020 | 7,69% | 13,00 | 182,00 | 167,94 | 142,50 | 188,99 | 10M | 3.518 |
| 18/03/2020 | -23,10% | -50,77 | 169,00 | 210,00 | 169,00 | 210,00 | 23M | 7.758 |
| 17/03/2020 | -6,48% | -15,23 | 219,77 | 235,00 | 208,17 | 238,00 | 15M | 3.310 |
| 16/03/2020 | -8,74% | -22,50 | 235,00 | 244,60 | 225,00 | 244,60 | 22M | 17.010 |
| 13/03/2020 | 3,00% | 7,50 | 257,50 | 250,00 | 240,45 | 265,00 | 12M | 2.813 |
| 12/03/2020 | -7,68% | -20,80 | 250,00 | 265,00 | 242,06 | 265,51 | 14M | 3.637 |
| 11/03/2020 | -1,88% | -5,19 | 270,80 | 277,00 | 263,35 | 277,00 | 21M | 2.404 |
| 10/03/2020 | 0,54% | 1,49 | 275,99 | 274,50 | 268,02 | 276,01 | 30M | 3.055 |
| 09/03/2020 | -2,13% | -5,97 | 274,50 | 279,01 | 262,25 | 279,49 | 10M | 2.588 |
| 06/03/2020 | -0,19% | -0,53 | 280,47 | 281,00 | 278,50 | 281,00 | 15M | 1.569 |
| 05/03/2020 | 0,00% | 0,00 | 281,00 | 282,00 | 280,10 | 282,00 | 9M | 2.208 |
| 04/03/2020 | 0,00% | 0,00 | 281,00 | 281,00 | 280,00 | 281,80 | 5M | 2.253 |
| 03/03/2020 | 0,10% | 0,28 | 281,00 | 283,00 | 280,02 | 283,40 | 4M | 1.973 |
| 02/03/2020 | -0,10% | -0,28 | 280,72 | 279,60 | 279,11 | 283,00 | 4M | 1.774 |
| 28/02/2020 | 0,00% | 0,00 | 281,00 | 281,00 | 279,00 | 281,90 | 6M | 2.005 |
| 27/02/2020 | 0,25% | 0,70 | 281,00 | 280,00 | 279,00 | 282,00 | 6M | 2.735 |
| 26/02/2020 | -1,27% | -3,60 | 280,30 | 280,00 | 274,84 | 282,00 | 5M | 1.207 |
| 21/02/2020 | 0,25% | 0,70 | 283,90 | 283,50 | 283,00 | 283,90 | 12M | 1.507 |
| 20/02/2020 | -0,07% | -0,20 | 283,20 | 283,45 | 283,00 | 283,75 | 7M | 889 |
| 19/02/2020 | 0,05% | 0,15 | 283,40 | 283,25 | 282,90 | 283,47 | 12M | 1.536 |
| 18/02/2020 | -0,01% | -0,04 | 283,25 | 283,50 | 282,90 | 284,05 | 10M | 1.491 |
| 17/02/2020 | 0,00% | 0,00 | 283,29 | 283,40 | 282,50 | 286,41 | 15M | 4.323 |
| 14/02/2020 | 0,00% | -0,01 | 283,29 | 284,00 | 282,20 | 284,85 | 8M | 954 |
| 13/02/2020 | 0,11% | 0,30 | 283,30 | 283,20 | 282,63 | 284,30 | 6M | 1.072 |
| 12/02/2020 | 0,04% | 0,10 | 283,00 | 282,90 | 282,00 | 285,00 | 8M | 1.418 |
| 11/02/2020 | -0,74% | -2,10 | 282,90 | 285,00 | 282,01 | 285,10 | 7M | 1.395 |
| 10/02/2020 | 0,01% | 0,04 | 285,00 | 284,97 | 283,05 | 285,01 | 5M | 1.052 |
| 07/02/2020 | -0,01% | -0,04 | 284,96 | 285,25 | 282,40 | 285,47 | 6M | 1.507 |
| 06/02/2020 | 0,00% | 0,00 | 285,00 | 285,00 | 284,20 | 285,43 | 4M | 826 |
| 05/02/2020 | -0,63% | -1,80 | 285,00 | 287,00 | 284,30 | 287,50 | 6M | 1.004 |
| 04/02/2020 | 0,00% | 0,00 | 286,80 | 286,80 | 285,49 | 288,17 | 5M | 1.121 |
| 03/02/2020 | -0,83% | -2,40 | 286,80 | 288,90 | 285,50 | 289,99 | 4M | 1.106 |
| 31/01/2020 | 0,21% | 0,60 | 289,20 | 288,60 | 285,38 | 289,35 | 4M | 1.152 |
| 30/01/2020 | -0,48% | -1,40 | 288,60 | 288,10 | 286,59 | 289,62 | 5M | 993 |
| 29/01/2020 | -0,17% | -0,48 | 290,00 | 290,49 | 289,05 | 291,00 | 4M | 686 |
| 28/01/2020 | 0,00% | -0,01 | 290,48 | 290,49 | 286,90 | 290,49 | 4M | 1.408 |
| 27/01/2020 | 0,52% | 1,50 | 290,49 | 288,99 | 286,14 | 290,49 | 5M | 1.483 |
| 24/01/2020 | 0,00% | -0,01 | 288,99 | 289,00 | 280,00 | 290,96 | 6M | 2.624 |
| 23/01/2020 | 0,35% | 1,00 | 289,00 | 289,00 | 288,01 | 291,00 | 4M | 2.177 |
| 22/01/2020 | 0,31% | 0,90 | 288,00 | 289,79 | 287,00 | 293,09 | 7M | 1.944 |
| 21/01/2020 | -1,34% | -3,90 | 287,10 | 290,99 | 286,03 | 290,99 | 8M | 4.809 |
| 20/01/2020 | -1,12% | -3,30 | 291,00 | 295,00 | 290,01 | 295,00 | 6M | 3.224 |
| 17/01/2020 | -0,35% | -1,03 | 294,30 | 295,80 | 293,52 | 295,80 | 7M | 2.079 |
| 16/01/2020 | 0,35% | 1,03 | 295,33 | 294,51 | 294,50 | 296,97 | 7M | 3.134 |
| 15/01/2020 | -0,15% | -0,45 | 294,30 | 294,50 | 293,50 | 294,75 | 7M | 3.548 |
| 14/01/2020 | 0,60% | 1,75 | 294,75 | 293,00 | 293,00 | 295,00 | 7M | 2.652 |
| 13/01/2020 | 1,16% | 3,35 | 293,00 | 290,00 | 290,00 | 293,70 | 13M | 1.677 |
| 10/01/2020 | 0,05% | 0,15 | 289,65 | 290,00 | 289,58 | 291,00 | 8M | 2.574 |
| 09/01/2020 | 0,68% | 1,95 | 289,50 | 289,30 | 289,01 | 291,00 | 9M | 3.410 |
| 08/01/2020 | -2,36% | -6,95 | 287,55 | 294,52 | 285,11 | 297,96 | 15M | 4.710 |
| 07/01/2020 | -1,87% | -5,60 | 294,50 | 300,13 | 292,00 | 301,00 | 12M | 2.293 |
| 06/01/2020 | -0,43% | -1,29 | 300,10 | 301,40 | 298,50 | 301,40 | 9M | 2.317 |
| 03/01/2020 | 0,13% | 0,39 | 301,39 | 301,39 | 299,50 | 301,40 | 10M | 2.543 |
| 02/01/2020 | 0,34% | 1,01 | 301,00 | 299,97 | 299,00 | 306,99 | 7M | 1.957 |
| 30/12/2019 | 1,22% | 3,62 | 299,99 | 297,50 | 296,70 | 299,99 | 5M | 1.352 |
| 27/12/2019 | 0,22% | 0,65 | 296,37 | 296,00 | 295,73 | 297,95 | 11M | 3.358 |
| 26/12/2019 | 0,04% | 0,12 | 295,72 | 297,97 | 295,17 | 298,65 | 12M | 4.988 |
| 23/12/2019 | 0,42% | 1,23 | 295,60 | 295,49 | 294,46 | 301,60 | 9M | 2.052 |
| 20/12/2019 | - | - | 294,37 | 292,00 | 292,00 | 296,80 | 8M | 2.128 |
Date,Open,High,Low,Close,Volume
08-Jul-20,207.50,209.85,200.50,203.00,7287422
07-Jul-20,210.95,211.00,207.48,207.50,3021553
06-Jul-20,211.70,211.70,210.00,210.95,2266730
03-Jul-20,211.99,212.20,210.10,211.70,2367733
02-Jul-20,212.60,213.50,211.01,211.64,1716260
01-Jul-20,214.49,214.49,206.71,212.35,2970156
30-Jun-20,214.49,214.85,212.00,214.50,2373635
29-Jun-20,213.38,214.86,212.00,213.99,1911483
26-Jun-20,214.60,215.96,213.35,214.49,1826902
25-Jun-20,216.50,216.50,211.04,214.99,1802800
24-Jun-20,218.99,218.99,210.46,216.00,4488479
23-Jun-20,219.60,220.00,216.02,218.51,3150701
22-Jun-20,219.76,221.00,219.63,219.63,3257944
19-Jun-20,220.49,221.01,219.13,219.68,3792096
18-Jun-20,224.00,224.00,220.00,220.47,6416459
17-Jun-20,222.04,224.98,221.52,224.24,3586914
16-Jun-20,223.00,225.00,219.01,221.85,2939454
15-Jun-20,223.98,223.98,218.02,223.00,4544604
12-Jun-20,222.01,224.99,215.01,224.00,8740661
10-Jun-20,221.00,224.94,220.02,222.01,7657729
09-Jun-20,217.19,221.00,217.19,219.68,5812881
08-Jun-20,214.80,218.00,214.80,216.28,4583673
05-Jun-20,213.03,214.80,213.03,214.80,4106331
04-Jun-20,211.11,213.47,210.65,212.20,2601809
03-Jun-20,210.00,214.00,209.77,210.50,5113941
02-Jun-20,205.00,209.09,205.00,209.09,4341130
01-Jun-20,203.02,209.97,203.02,205.25,3181715
29-May-20,203.00,204.00,201.91,202.90,3296352
28-May-20,202.99,202.99,201.59,202.50,3004653
27-May-20,198.00,203.00,196.72,201.00,5652894
26-May-20,192.65,199.99,192.05,195.50,9410657
25-May-20,192.00,194.94,191.46,192.62,4353540
22-May-20,193.00,193.24,191.01,191.88,4053510
21-May-20,193.00,193.45,191.95,193.25,2966195
20-May-20,193.95,193.96,192.91,193.40,1629379
19-May-20,194.27,195.00,192.01,193.00,2633696
18-May-20,194.00,196.46,192.00,194.25,2333589
15-May-20,190.94,194.99,187.51,194.98,8399314
14-May-20,194.77,195.55,189.51,190.47,8302513
13-May-20,200.45,200.99,194.77,194.77,4056572
12-May-20,202.55,202.65,191.91,200.00,2420291
11-May-20,203.62,204.95,201.51,201.51,2347775
08-May-20,204.93,205.70,200.14,203.51,2875697
07-May-20,205.53,208.30,204.64,204.91,3011247
06-May-20,208.00,213.00,204.02,205.50,4866395
05-May-20,207.96,208.99,207.02,207.50,1551252
04-May-20,209.97,209.97,200.22,207.00,2506165
30-Apr-20,209.00,212.00,208.00,212.00,2128104
29-Apr-20,211.67,211.67,207.90,209.00,2033815
28-Apr-20,208.49,211.68,206.02,211.68,1357248
27-Apr-20,207.11,211.99,203.60,207.49,2659059
24-Apr-20,211.07,212.49,201.00,207.00,6227911
23-Apr-20,210.99,214.00,210.00,211.00,5569016
22-Apr-20,210.00,212.00,205.10,210.16,4829346
20-Apr-20,211.00,211.00,202.03,210.00,2367337
17-Apr-20,209.51,214.90,209.51,210.60,2401130
16-Apr-20,209.62,209.99,208.21,209.50,2149112
15-Apr-20,211.00,211.25,208.50,209.60,4205115
14-Apr-20,209.91,212.00,208.31,211.00,7274092
13-Apr-20,207.49,210.00,206.06,210.00,7647478
09-Apr-20,207.15,208.50,204.39,208.00,9405390
08-Apr-20,208.40,211.97,204.10,206.99,5520157
07-Apr-20,202.49,214.97,200.44,208.38,7339950
06-Apr-20,199.50,204.00,196.56,203.99,5618743
03-Apr-20,199.95,207.48,190.10,199.00,9431410
02-Apr-20,207.01,209.33,198.02,198.50,12635854
01-Apr-20,215.70,215.70,205.00,207.00,8486167
31-Mar-20,213.69,219.67,208.22,219.00,7342029
30-Mar-20,212.00,217.79,207.51,213.68,3872510
27-Mar-20,208.93,228.48,198.04,213.82,5745251
26-Mar-20,197.00,214.06,197.00,208.94,8722324
25-Mar-20,187.50,197.70,187.50,197.00,7251165
24-Mar-20,185.00,199.00,184.70,187.50,4662436
23-Mar-20,185.51,191.50,165.00,180.39,5916096
20-Mar-20,182.00,215.00,182.00,192.01,8181616
19-Mar-20,167.94,188.99,142.50,182.00,10279975
18-Mar-20,210.00,210.00,169.00,169.00,23391420
17-Mar-20,235.00,238.00,208.17,219.77,15131954
16-Mar-20,244.60,244.60,225.00,235.00,22189189
13-Mar-20,250.00,265.00,240.45,257.50,12075040
12-Mar-20,265.00,265.51,242.06,250.00,13732351
11-Mar-20,277.00,277.00,263.35,270.80,20903429
10-Mar-20,274.50,276.01,268.02,275.99,30188407
09-Mar-20,279.01,279.49,262.25,274.50,10419118
06-Mar-20,281.00,281.00,278.50,280.47,14941868
05-Mar-20,282.00,282.00,280.10,281.00,9218312
04-Mar-20,281.00,281.80,280.00,281.00,4520021
03-Mar-20,283.00,283.40,280.02,281.00,4458936
02-Mar-20,279.60,283.00,279.11,280.72,3531750
28-Feb-20,281.00,281.90,279.00,281.00,6409952
27-Feb-20,280.00,282.00,279.00,281.00,5930580
26-Feb-20,280.00,282.00,274.84,280.30,4764552
21-Feb-20,283.50,283.90,283.00,283.90,11784115
20-Feb-20,283.45,283.75,283.00,283.20,6927797
19-Feb-20,283.25,283.47,282.90,283.40,12365481
18-Feb-20,283.50,284.05,282.90,283.25,9719107
17-Feb-20,283.40,286.41,282.50,283.29,15421120
14-Feb-20,284.00,284.85,282.20,283.29,7733649
13-Feb-20,283.20,284.30,282.63,283.30,6496769
12-Feb-20,282.90,285.00,282.00,283.00,7959854
11-Feb-20,285.00,285.10,282.01,282.90,6863710
10-Feb-20,284.97,285.01,283.05,285.00,5208856
07-Feb-20,285.25,285.47,282.40,284.96,5752765
06-Feb-20,285.00,285.43,284.20,285.00,3548304
05-Feb-20,287.00,287.50,284.30,285.00,5572920
04-Feb-20,286.80,288.17,285.49,286.80,4570846
03-Feb-20,288.90,289.99,285.50,286.80,3638654
31-Jan-20,288.60,289.35,285.38,289.20,4363744
30-Jan-20,288.10,289.62,286.59,288.60,5107797
29-Jan-20,290.49,291.00,289.05,290.00,3874928
28-Jan-20,290.49,290.49,286.90,290.48,3811415
27-Jan-20,288.99,290.49,286.14,290.49,5115771
24-Jan-20,289.00,290.96,280.00,288.99,5598737
23-Jan-20,289.00,291.00,288.01,289.00,4014742
22-Jan-20,289.79,293.09,287.00,288.00,7355191
21-Jan-20,290.99,290.99,286.03,287.10,7766615
20-Jan-20,295.00,295.00,290.01,291.00,6343033
17-Jan-20,295.80,295.80,293.52,294.30,6592263
16-Jan-20,294.51,296.97,294.50,295.33,6771334
15-Jan-20,294.50,294.75,293.50,294.30,6857147
14-Jan-20,293.00,295.00,293.00,294.75,7126831
13-Jan-20,290.00,293.70,290.00,293.00,12864033
10-Jan-20,290.00,291.00,289.58,289.65,8080570
09-Jan-20,289.30,291.00,289.01,289.50,9079063
08-Jan-20,294.52,297.96,285.11,287.55,14740177
07-Jan-20,300.13,301.00,292.00,294.50,11716186
06-Jan-20,301.40,301.40,298.50,300.10,8943846
03-Jan-20,301.39,301.40,299.50,301.39,9845120
02-Jan-20,299.97,306.99,299.00,301.00,7353869
30-Dec-19,297.50,299.99,296.70,299.99,5468216
27-Dec-19,296.00,297.95,295.73,296.37,10570743
26-Dec-19,297.97,298.65,295.17,295.72,11700780
23-Dec-19,295.49,301.60,294.46,295.60,9202076
20-Dec-19,292.00,296.80,292.00,294.37,8269280
*exoneração de responsabilidade