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 |
| 20/01/2021 | 0,84% | 1,85 | 221,25 | 218,14 | 218,10 | 221,48 | 3M | 1.054 |
| 19/01/2021 | 1,19% | 2,59 | 219,40 | 217,00 | 217,00 | 219,58 | 2M | 2.475 |
| 18/01/2021 | 0,36% | 0,78 | 216,81 | 216,03 | 216,03 | 217,00 | 2M | 924 |
| 15/01/2021 | 0,50% | 1,08 | 216,03 | 215,00 | 215,00 | 216,09 | 2M | 1.436 |
| 14/01/2021 | -0,57% | -1,23 | 214,95 | 216,00 | 214,81 | 216,20 | 2M | 1.618 |
| 13/01/2021 | -0,16% | -0,35 | 216,18 | 216,18 | 215,23 | 216,18 | 3M | 2.240 |
| 12/01/2021 | 0,20% | 0,43 | 216,53 | 215,20 | 215,20 | 216,53 | 2M | 1.190 |
| 11/01/2021 | 0,08% | 0,17 | 216,10 | 215,90 | 215,00 | 216,41 | 3M | 1.075 |
| 08/01/2021 | -0,11% | -0,23 | 215,93 | 216,00 | 215,50 | 216,52 | 3M | 923 |
| 07/01/2021 | 0,31% | 0,67 | 216,16 | 215,49 | 215,18 | 216,40 | 3M | 866 |
| 06/01/2021 | -0,04% | -0,08 | 215,49 | 216,00 | 215,00 | 216,71 | 3M | 1.066 |
|
|
| 05/01/2021 | -0,15% | -0,33 | 215,57 | 215,90 | 213,20 | 216,25 | 3M | 1.276 |
| 04/01/2021 | -0,11% | -0,23 | 215,90 | 216,14 | 215,00 | 217,88 | 3M | 2.207 |
| 30/12/2020 | -0,85% | -1,86 | 216,13 | 217,99 | 216,13 | 217,99 | 3M | 1.830 |
| 29/12/2020 | 0,92% | 1,98 | 217,99 | 217,00 | 215,73 | 222,00 | 3M | 1.062 |
| 28/12/2020 | -1,81% | -3,99 | 216,01 | 220,00 | 216,01 | 222,05 | 5M | 1.701 |
| 23/12/2020 | 0,92% | 2,00 | 220,00 | 218,61 | 218,61 | 220,65 | 1M | 1.111 |
| 22/12/2020 | 0,00% | 0,00 | 218,00 | 218,20 | 218,00 | 219,98 | 2M | 1.298 |
| 21/12/2020 | -2,02% | -4,50 | 218,00 | 220,99 | 215,01 | 220,99 | 2M | 1.062 |
| 18/12/2020 | 3,58% | 7,70 | 222,50 | 214,01 | 214,01 | 223,39 | 3M | 1.107 |
| 17/12/2020 | 1,90% | 4,00 | 214,80 | 212,00 | 210,86 | 216,00 | 2M | 822 |
| 16/12/2020 | 0,38% | 0,80 | 210,80 | 210,00 | 209,77 | 212,59 | 3M | 1.083 |
| 15/12/2020 | 0,05% | 0,10 | 210,00 | 209,91 | 209,00 | 210,00 | 2M | 1.583 |
| 14/12/2020 | 0,00% | 0,00 | 209,90 | 210,00 | 209,80 | 210,00 | 2M | 824 |
| 11/12/2020 | -0,01% | -0,03 | 209,90 | 209,92 | 209,70 | 210,00 | 2M | 646 |
| 10/12/2020 | -0,03% | -0,07 | 209,93 | 209,99 | 209,38 | 210,00 | 2M | 879 |
| 09/12/2020 | 0,15% | 0,31 | 210,00 | 209,33 | 208,75 | 210,00 | 4M | 1.419 |
| 08/12/2020 | 0,33% | 0,69 | 209,69 | 209,01 | 209,01 | 210,00 | 3M | 1.422 |
| 07/12/2020 | -0,10% | -0,21 | 209,00 | 209,40 | 208,75 | 209,69 | 3M | 1.565 |
| 04/12/2020 | -0,12% | -0,26 | 209,21 | 209,50 | 209,09 | 209,50 | 3M | 1.975 |
| 03/12/2020 | 0,53% | 1,11 | 209,47 | 208,38 | 208,38 | 209,50 | 2M | 1.636 |
| 02/12/2020 | -0,13% | -0,27 | 208,36 | 208,95 | 208,20 | 209,49 | 3M | 2.018 |
| 01/12/2020 | -0,27% | -0,57 | 208,63 | 208,65 | 208,27 | 210,60 | 2M | 1.904 |
| 30/11/2020 | -0,12% | -0,25 | 209,20 | 209,64 | 209,14 | 209,64 | 2M | 2.038 |
| 27/11/2020 | 0,22% | 0,47 | 209,45 | 209,12 | 208,70 | 209,63 | 2M | 1.376 |
| 26/11/2020 | -0,32% | -0,67 | 208,98 | 209,64 | 208,65 | 209,65 | 2M | 1.096 |
| 25/11/2020 | 0,21% | 0,44 | 209,65 | 209,20 | 208,26 | 209,65 | 5M | 1.475 |
| 24/11/2020 | 0,06% | 0,12 | 209,21 | 209,00 | 208,37 | 209,30 | 3M | 1.296 |
| 23/11/2020 | 0,44% | 0,91 | 209,09 | 209,53 | 208,53 | 209,65 | 3M | 2.560 |
| 20/11/2020 | -0,70% | -1,47 | 208,18 | 209,64 | 208,00 | 209,64 | 2M | 1.091 |
| 19/11/2020 | 0,44% | 0,92 | 209,65 | 208,71 | 208,33 | 209,65 | 8M | 3.644 |
| 18/11/2020 | -0,32% | -0,68 | 208,73 | 209,41 | 208,10 | 209,54 | 3M | 5.279 |
| 17/11/2020 | -0,16% | -0,34 | 209,41 | 209,80 | 208,80 | 209,80 | 2M | 2.445 |
| 16/11/2020 | -0,55% | -1,15 | 209,75 | 211,10 | 208,09 | 211,94 | 5M | 2.338 |
| 13/11/2020 | -0,06% | -0,13 | 210,90 | 211,03 | 209,59 | 212,41 | 1M | 977 |
| 12/11/2020 | -0,89% | -1,89 | 211,03 | 212,99 | 210,00 | 212,99 | 12M | 848 |
| 11/11/2020 | 0,13% | 0,28 | 212,92 | 212,75 | 210,80 | 213,00 | 3M | 1.622 |
| 10/11/2020 | 0,12% | 0,25 | 212,64 | 212,40 | 211,92 | 212,90 | 2M | 1.469 |
| 09/11/2020 | 2,53% | 5,24 | 212,39 | 208,01 | 208,01 | 212,80 | 5M | 1.911 |
| 06/11/2020 | 1,05% | 2,15 | 207,15 | 206,03 | 206,03 | 207,50 | 2M | 2.302 |
| 05/11/2020 | -0,49% | -1,00 | 205,00 | 206,60 | 204,50 | 207,16 | 3M | 2.116 |
| 04/11/2020 | 0,00% | -0,01 | 206,00 | 206,11 | 206,00 | 208,40 | 2M | 1.423 |
| 03/11/2020 | -0,91% | -1,89 | 206,01 | 207,90 | 206,01 | 208,98 | 2M | 1.153 |
| 30/10/2020 | -1,35% | -2,84 | 207,90 | 210,50 | 207,50 | 210,50 | 3M | 2.582 |
| 29/10/2020 | -0,47% | -1,00 | 210,74 | 211,50 | 206,04 | 211,50 | 6M | 2.147 |
| 28/10/2020 | -0,37% | -0,79 | 211,74 | 212,50 | 209,20 | 212,59 | 4M | 1.942 |
| 27/10/2020 | -0,03% | -0,07 | 212,53 | 212,91 | 212,31 | 213,00 | 6M | 1.467 |
| 26/10/2020 | -0,18% | -0,39 | 212,60 | 213,00 | 211,86 | 213,00 | 5M | 5.266 |
| 23/10/2020 | 0,71% | 1,50 | 212,99 | 211,50 | 211,50 | 213,00 | 6M | 1.543 |
| 22/10/2020 | 0,81% | 1,69 | 211,49 | 210,00 | 209,91 | 211,50 | 2M | 1.512 |
| 21/10/2020 | 0,72% | 1,49 | 209,80 | 208,49 | 208,12 | 210,00 | 2M | 942 |
| 20/10/2020 | 0,12% | 0,26 | 208,31 | 208,10 | 208,00 | 208,95 | 10M | 3.204 |
| 19/10/2020 | -0,45% | -0,95 | 208,05 | 209,00 | 208,00 | 209,03 | 5M | 4.096 |
| 16/10/2020 | 0,17% | 0,36 | 209,00 | 208,65 | 208,41 | 209,00 | 9M | 3.848 |
| 15/10/2020 | 0,07% | 0,15 | 208,64 | 208,49 | 208,35 | 208,75 | 13M | 2.425 |
| 14/10/2020 | 0,00% | -0,01 | 208,49 | 208,65 | 208,00 | 209,30 | 9M | 2.826 |
| 13/10/2020 | -0,24% | -0,50 | 208,50 | 209,01 | 208,21 | 209,03 | 14M | 2.373 |
| 09/10/2020 | 0,19% | 0,40 | 209,00 | 208,99 | 208,01 | 209,03 | 3M | 2.333 |
| 08/10/2020 | -0,11% | -0,23 | 208,60 | 209,02 | 208,60 | 209,74 | 2M | 1.831 |
| 07/10/2020 | -0,51% | -1,06 | 208,83 | 209,90 | 208,81 | 209,90 | 2M | 2.198 |
| 06/10/2020 | 0,00% | -0,01 | 209,89 | 209,78 | 208,34 | 209,89 | 3M | 1.984 |
| 05/10/2020 | -0,05% | -0,10 | 209,90 | 210,05 | 205,46 | 210,43 | 3M | 1.184 |
| 02/10/2020 | -0,64% | -1,36 | 210,00 | 211,35 | 209,80 | 211,35 | 3M | 2.106 |
| 01/10/2020 | 0,05% | 0,11 | 211,36 | 211,25 | 210,80 | 211,50 | 2M | 1.260 |
| 30/09/2020 | 0,12% | 0,26 | 211,25 | 210,99 | 210,00 | 211,50 | 2M | 958 |
| 29/09/2020 | 0,00% | -0,01 | 210,99 | 210,95 | 210,02 | 211,00 | 2M | 807 |
| 28/09/2020 | -0,23% | -0,49 | 211,00 | 211,71 | 208,03 | 212,00 | 3M | 1.214 |
| 25/09/2020 | 0,24% | 0,50 | 211,49 | 211,00 | 210,30 | 211,98 | 2M | 837 |
| 24/09/2020 | 0,00% | -0,01 | 210,99 | 211,00 | 210,47 | 211,25 | 1M | 650 |
| 23/09/2020 | -0,06% | -0,13 | 211,00 | 211,14 | 210,45 | 211,84 | 1M | 720 |
| 22/09/2020 | -0,13% | -0,27 | 211,13 | 211,38 | 210,61 | 212,50 | 2M | 1.248 |
| 21/09/2020 | 0,19% | 0,40 | 211,40 | 211,31 | 208,11 | 211,73 | 2M | 1.668 |
| 18/09/2020 | -0,46% | -0,98 | 211,00 | 211,98 | 211,00 | 212,50 | 2M | 1.342 |
| 17/09/2020 | -0,01% | -0,02 | 211,98 | 212,00 | 211,06 | 212,00 | 1M | 865 |
| 16/09/2020 | -0,38% | -0,81 | 212,00 | 212,98 | 211,50 | 213,00 | 3M | 1.306 |
| 15/09/2020 | -0,09% | -0,19 | 212,81 | 213,00 | 212,50 | 213,00 | 2M | 1.345 |
| 14/09/2020 | 0,05% | 0,11 | 213,00 | 212,89 | 212,52 | 213,00 | 4M | 3.313 |
| 11/09/2020 | -0,03% | -0,06 | 212,89 | 212,95 | 212,21 | 212,95 | 1M | 1.547 |
| 10/09/2020 | 0,32% | 0,67 | 212,95 | 212,28 | 212,28 | 213,00 | 3M | 1.393 |
| 09/09/2020 | 0,61% | 1,29 | 212,28 | 211,02 | 211,02 | 212,40 | 1M | 788 |
| 08/09/2020 | -0,34% | -0,71 | 210,99 | 212,04 | 209,01 | 212,50 | 2M | 1.077 |
| 04/09/2020 | 0,69% | 1,45 | 211,70 | 211,01 | 211,01 | 214,74 | 2M | 1.364 |
| 03/09/2020 | -1,21% | -2,57 | 210,25 | 213,00 | 210,00 | 213,25 | 3M | 1.270 |
| 02/09/2020 | 0,15% | 0,32 | 212,82 | 212,50 | 211,60 | 213,00 | 2M | 1.259 |
| 01/09/2020 | 0,24% | 0,50 | 212,50 | 211,50 | 210,70 | 212,74 | 3M | 1.069 |
| 31/08/2020 | -0,04% | -0,08 | 212,00 | 212,10 | 211,03 | 213,65 | 4M | 1.049 |
| 28/08/2020 | -0,48% | -1,02 | 212,08 | 213,10 | 211,00 | 213,76 | 4M | 1.402 |
| 27/08/2020 | -0,42% | -0,90 | 213,10 | 214,03 | 212,66 | 215,25 | 5M | 759 |
| 26/08/2020 | -0,47% | -1,00 | 214,00 | 215,00 | 213,25 | 216,00 | 13M | 2.661 |
| 25/08/2020 | 0,00% | 0,00 | 215,00 | 215,00 | 213,05 | 216,00 | 8M | 3.527 |
| 24/08/2020 | 1,90% | 4,00 | 215,00 | 211,00 | 211,00 | 217,00 | 14M | 1.744 |
| 21/08/2020 | 1,44% | 3,00 | 211,00 | 207,98 | 207,56 | 211,00 | 2M | 1.115 |
| 20/08/2020 | 0,00% | 0,00 | 208,00 | 208,00 | 207,02 | 208,00 | 1M | 821 |
| 19/08/2020 | 0,48% | 1,00 | 208,00 | 207,21 | 206,14 | 208,00 | 4M | 2.511 |
| 18/08/2020 | 0,24% | 0,50 | 207,00 | 206,60 | 206,50 | 207,87 | 2M | 1.163 |
| 17/08/2020 | -0,22% | -0,45 | 206,50 | 207,00 | 206,01 | 207,43 | 2M | 1.180 |
| 14/08/2020 | -0,29% | -0,60 | 206,95 | 208,49 | 205,15 | 208,49 | 2M | 1.247 |
| 13/08/2020 | 0,11% | 0,22 | 207,55 | 207,50 | 207,35 | 208,50 | 2M | 1.207 |
| 12/08/2020 | -0,08% | -0,17 | 207,33 | 208,80 | 202,75 | 209,00 | 3M | 1.215 |
| 11/08/2020 | 0,73% | 1,50 | 207,50 | 206,51 | 206,50 | 209,49 | 2M | 1.149 |
| 10/08/2020 | 1,68% | 3,40 | 206,00 | 202,01 | 201,35 | 206,95 | 4M | 1.374 |
| 07/08/2020 | 0,95% | 1,90 | 202,60 | 201,49 | 200,70 | 202,60 | 2M | 1.005 |
| 06/08/2020 | -0,91% | -1,85 | 200,70 | 202,49 | 199,51 | 202,49 | 3M | 1.548 |
| 05/08/2020 | 0,15% | 0,31 | 202,55 | 202,58 | 198,00 | 202,60 | 3M | 1.360 |
| 04/08/2020 | 0,00% | 0,00 | 202,24 | 202,24 | 201,00 | 202,70 | 3M | 1.397 |
| 03/08/2020 | -0,33% | -0,66 | 202,24 | 202,65 | 200,11 | 202,90 | 2M | 1.135 |
| 31/07/2020 | 0,20% | 0,40 | 202,90 | 202,49 | 202,10 | 203,50 | 2M | 1.134 |
| 30/07/2020 | 0,25% | 0,50 | 202,50 | 201,98 | 201,04 | 202,96 | 2M | 1.026 |
| 29/07/2020 | 0,70% | 1,40 | 202,00 | 200,62 | 200,01 | 202,55 | 3M | 1.341 |
| 28/07/2020 | -0,04% | -0,08 | 200,60 | 201,00 | 200,01 | 201,83 | 2M | 1.168 |
| 27/07/2020 | 0,05% | 0,10 | 200,68 | 200,58 | 200,50 | 201,97 | 2M | 1.222 |
| 24/07/2020 | -0,31% | -0,62 | 200,58 | 202,40 | 200,48 | 202,48 | 3M | 2.473 |
| 23/07/2020 | -0,52% | -1,06 | 201,20 | 202,40 | 200,52 | 203,10 | 3M | 1.253 |
| 22/07/2020 | 1,13% | 2,26 | 202,26 | 201,48 | 200,39 | 203,00 | 2M | 1.049 |
| 21/07/2020 | 0,50% | 1,00 | 200,00 | 199,02 | 199,02 | 201,90 | 4M | 2.138 |
| 20/07/2020 | -1,53% | -3,10 | 199,00 | 202,11 | 199,00 | 202,44 | 7M | 4.365 |
| 17/07/2020 | -1,41% | -2,90 | 202,10 | 204,99 | 201,50 | 204,99 | 3M | 1.426 |
| 16/07/2020 | -0,17% | -0,35 | 205,00 | 205,35 | 202,00 | 205,60 | 2M | 1.228 |
| 15/07/2020 | 0,65% | 1,33 | 205,35 | 204,43 | 204,04 | 206,25 | 1M | 1.030 |
| 14/07/2020 | -0,50% | -1,03 | 204,02 | 205,05 | 204,00 | 206,00 | 2M | 1.064 |
| 13/07/2020 | 0,02% | 0,05 | 205,05 | 205,00 | 204,24 | 206,24 | 3M | 1.393 |
| 10/07/2020 | 0,39% | 0,80 | 205,00 | 204,29 | 202,01 | 206,25 | 4M | 1.721 |
| 09/07/2020 | 0,59% | 1,20 | 204,20 | 203,00 | 203,00 | 207,94 | 3M | 1.186 |
| 08/07/2020 | - | - | 203,00 | 207,50 | 200,50 | 209,85 | 7M | 2.607 |
Date,Open,High,Low,Close,Volume
20-Jan-21,218.14,221.48,218.10,221.25,2770643
19-Jan-21,217.00,219.58,217.00,219.40,2290007
18-Jan-21,216.03,217.00,216.03,216.81,1740909
15-Jan-21,215.00,216.09,215.00,216.03,2182679
14-Jan-21,216.00,216.20,214.81,214.95,2320100
13-Jan-21,216.18,216.18,215.23,216.18,2893131
12-Jan-21,215.20,216.53,215.20,216.53,2062723
11-Jan-21,215.90,216.41,215.00,216.10,2790317
08-Jan-21,216.00,216.52,215.50,215.93,2638080
07-Jan-21,215.49,216.40,215.18,216.16,2939179
06-Jan-21,216.00,216.71,215.00,215.49,2693013
05-Jan-21,215.90,216.25,213.20,215.57,2849829
04-Jan-21,216.14,217.88,215.00,215.90,2769883
30-Dec-20,217.99,217.99,216.13,216.13,2847349
29-Dec-20,217.00,222.00,215.73,217.99,2818973
28-Dec-20,220.00,222.05,216.01,216.01,5133610
23-Dec-20,218.61,220.65,218.61,220.00,1476732
22-Dec-20,218.20,219.98,218.00,218.00,1767940
21-Dec-20,220.99,220.99,215.01,218.00,2250448
18-Dec-20,214.01,223.39,214.01,222.50,3266878
17-Dec-20,212.00,216.00,210.86,214.80,1520612
16-Dec-20,210.00,212.59,209.77,210.80,3078816
15-Dec-20,209.91,210.00,209.00,210.00,2363256
14-Dec-20,210.00,210.00,209.80,209.90,2203399
11-Dec-20,209.92,210.00,209.70,209.90,1714684
10-Dec-20,209.99,210.00,209.38,209.93,2119369
09-Dec-20,209.33,210.00,208.75,210.00,3953341
08-Dec-20,209.01,210.00,209.01,209.69,2748216
07-Dec-20,209.40,209.69,208.75,209.00,3183487
04-Dec-20,209.50,209.50,209.09,209.21,2558912
03-Dec-20,208.38,209.50,208.38,209.47,1874638
02-Dec-20,208.95,209.49,208.20,208.36,2846311
01-Dec-20,208.65,210.60,208.27,208.63,2321629
30-Nov-20,209.64,209.64,209.14,209.20,2417501
27-Nov-20,209.12,209.63,208.70,209.45,2293147
26-Nov-20,209.64,209.65,208.65,208.98,1904349
25-Nov-20,209.20,209.65,208.26,209.65,5271659
24-Nov-20,209.00,209.30,208.37,209.21,2683224
23-Nov-20,209.53,209.65,208.53,209.09,3225615
20-Nov-20,209.64,209.64,208.00,208.18,1968202
19-Nov-20,208.71,209.65,208.33,209.65,8417358
18-Nov-20,209.41,209.54,208.10,208.73,3344761
17-Nov-20,209.80,209.80,208.80,209.41,1856542
16-Nov-20,211.10,211.94,208.09,209.75,5044099
13-Nov-20,211.03,212.41,209.59,210.90,1474929
12-Nov-20,212.99,212.99,210.00,211.03,12173499
11-Nov-20,212.75,213.00,210.80,212.92,2529995
10-Nov-20,212.40,212.90,211.92,212.64,1762445
09-Nov-20,208.01,212.80,208.01,212.39,4884267
06-Nov-20,206.03,207.50,206.03,207.15,2320970
05-Nov-20,206.60,207.16,204.50,205.00,3168519
04-Nov-20,206.11,208.40,206.00,206.00,1923197
03-Nov-20,207.90,208.98,206.01,206.01,2246060
30-Oct-20,210.50,210.50,207.50,207.90,2944643
29-Oct-20,211.50,211.50,206.04,210.74,5620431
28-Oct-20,212.50,212.59,209.20,211.74,3624174
27-Oct-20,212.91,213.00,212.31,212.53,6213494
26-Oct-20,213.00,213.00,211.86,212.60,5479136
23-Oct-20,211.50,213.00,211.50,212.99,5535312
22-Oct-20,210.00,211.50,209.91,211.49,2382804
21-Oct-20,208.49,210.00,208.12,209.80,2304912
20-Oct-20,208.10,208.95,208.00,208.31,10212075
19-Oct-20,209.00,209.03,208.00,208.05,4758379
16-Oct-20,208.65,209.00,208.41,209.00,9467103
15-Oct-20,208.49,208.75,208.35,208.64,13239336
14-Oct-20,208.65,209.30,208.00,208.49,9169913
13-Oct-20,209.01,209.03,208.21,208.50,14048259
09-Oct-20,208.99,209.03,208.01,209.00,3024762
08-Oct-20,209.02,209.74,208.60,208.60,2283841
07-Oct-20,209.90,209.90,208.81,208.83,1969361
06-Oct-20,209.78,209.89,208.34,209.89,2852722
05-Oct-20,210.05,210.43,205.46,209.90,3011639
02-Oct-20,211.35,211.35,209.80,210.00,2525809
01-Oct-20,211.25,211.50,210.80,211.36,1516170
30-Sep-20,210.99,211.50,210.00,211.25,1596410
29-Sep-20,210.95,211.00,210.02,210.99,1744667
28-Sep-20,211.71,212.00,208.03,211.00,2506302
25-Sep-20,211.00,211.98,210.30,211.49,1997706
24-Sep-20,211.00,211.25,210.47,210.99,1011460
23-Sep-20,211.14,211.84,210.45,211.00,1474265
22-Sep-20,211.38,212.50,210.61,211.13,1750248
21-Sep-20,211.31,211.73,208.11,211.40,2389938
18-Sep-20,211.98,212.50,211.00,211.00,1867282
17-Sep-20,212.00,212.00,211.06,211.98,1346320
16-Sep-20,212.98,213.00,211.50,212.00,2593872
15-Sep-20,213.00,213.00,212.50,212.81,1723989
14-Sep-20,212.89,213.00,212.52,213.00,4282458
11-Sep-20,212.95,212.95,212.21,212.89,1324881
10-Sep-20,212.28,213.00,212.28,212.95,2576269
09-Sep-20,211.02,212.40,211.02,212.28,1175248
08-Sep-20,212.04,212.50,209.01,210.99,2406687
04-Sep-20,211.01,214.74,211.01,211.70,2057650
03-Sep-20,213.00,213.25,210.00,210.25,2859990
02-Sep-20,212.50,213.00,211.60,212.82,1744876
01-Sep-20,211.50,212.74,210.70,212.50,3065986
31-Aug-20,212.10,213.65,211.03,212.00,3619898
28-Aug-20,213.10,213.76,211.00,212.08,4219205
27-Aug-20,214.03,215.25,212.66,213.10,4862401
26-Aug-20,215.00,216.00,213.25,214.00,12844526
25-Aug-20,215.00,216.00,213.05,215.00,7802315
24-Aug-20,211.00,217.00,211.00,215.00,14468216
21-Aug-20,207.98,211.00,207.56,211.00,2469421
20-Aug-20,208.00,208.00,207.02,208.00,1488918
19-Aug-20,207.21,208.00,206.14,208.00,3778740
18-Aug-20,206.60,207.87,206.50,207.00,2135952
17-Aug-20,207.00,207.43,206.01,206.50,1979699
14-Aug-20,208.49,208.49,205.15,206.95,2137863
13-Aug-20,207.50,208.50,207.35,207.55,2338092
12-Aug-20,208.80,209.00,202.75,207.33,3123975
11-Aug-20,206.51,209.49,206.50,207.50,2142598
10-Aug-20,202.01,206.95,201.35,206.00,3819072
07-Aug-20,201.49,202.60,200.70,202.60,2353462
06-Aug-20,202.49,202.49,199.51,200.70,3001041
05-Aug-20,202.58,202.60,198.00,202.55,3257168
04-Aug-20,202.24,202.70,201.00,202.24,2672566
03-Aug-20,202.65,202.90,200.11,202.24,1625589
31-Jul-20,202.49,203.50,202.10,202.90,2182401
30-Jul-20,201.98,202.96,201.04,202.50,1925218
29-Jul-20,200.62,202.55,200.01,202.00,3084868
28-Jul-20,201.00,201.83,200.01,200.60,1905511
27-Jul-20,200.58,201.97,200.50,200.68,2013140
24-Jul-20,202.40,202.48,200.48,200.58,3362343
23-Jul-20,202.40,203.10,200.52,201.20,3045687
22-Jul-20,201.48,203.00,200.39,202.26,2460298
21-Jul-20,199.02,201.90,199.02,200.00,3628649
20-Jul-20,202.11,202.44,199.00,199.00,6572763
17-Jul-20,204.99,204.99,201.50,202.10,3493603
16-Jul-20,205.35,205.60,202.00,205.00,2391367
15-Jul-20,204.43,206.25,204.04,205.35,1472064
14-Jul-20,205.05,206.00,204.00,204.02,1975035
13-Jul-20,205.00,206.24,204.24,205.05,2629590
10-Jul-20,204.29,206.25,202.01,205.00,3509793
09-Jul-20,203.00,207.94,203.00,204.20,3182063
08-Jul-20,207.50,209.85,200.50,203.00,7287422
*exoneração de responsabilidade e termos de uso