Cotação atual, histórico e gráfico do papel: HGCR11
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 |
| 01/07/2020 | 0,06% | 0,06 | 108,85 | 109,65 | 108,02 | 109,65 | 4M | 1.862 |
| 30/06/2020 | 2,10% | 2,24 | 108,79 | 106,95 | 106,90 | 109,00 | 4M | 10.199 |
| 29/06/2020 | 0,25% | 0,27 | 106,55 | 106,05 | 106,03 | 106,93 | 744K | 532 |
| 26/06/2020 | -0,17% | -0,18 | 106,28 | 106,50 | 105,64 | 106,89 | 2M | 1.089 |
| 25/06/2020 | -0,61% | -0,65 | 106,46 | 107,01 | 105,10 | 107,84 | 2M | 1.250 |
| 24/06/2020 | -1,01% | -1,09 | 107,11 | 108,21 | 106,09 | 108,26 | 2M | 1.346 |
| 23/06/2020 | 0,57% | 0,61 | 108,20 | 107,15 | 106,09 | 108,20 | 2M | 1.466 |
| 22/06/2020 | 0,31% | 0,33 | 107,59 | 107,50 | 106,56 | 108,10 | 2M | 1.395 |
| 19/06/2020 | -0,72% | -0,78 | 107,26 | 108,30 | 107,25 | 108,40 | 2M | 1.524 |
| 18/06/2020 | -0,17% | -0,18 | 108,04 | 108,22 | 107,77 | 108,90 | 3M | 1.929 |
| 17/06/2020 | 0,90% | 0,97 | 108,22 | 108,00 | 107,44 | 108,50 | 1M | 549 |
|
|
| 16/06/2020 | 0,06% | 0,06 | 107,25 | 107,75 | 107,25 | 109,00 | 2M | 993 |
| 15/06/2020 | -0,06% | -0,06 | 107,19 | 107,19 | 106,05 | 107,90 | 2M | 2.986 |
| 12/06/2020 | 0,28% | 0,30 | 107,25 | 106,00 | 105,00 | 107,34 | 3M | 3.558 |
| 10/06/2020 | -0,10% | -0,11 | 106,95 | 107,10 | 106,81 | 107,37 | 2M | 4.529 |
| 09/06/2020 | -0,32% | -0,34 | 107,06 | 107,12 | 106,67 | 107,87 | 3M | 4.226 |
| 08/06/2020 | 0,66% | 0,70 | 107,40 | 106,80 | 106,80 | 109,43 | 3M | 2.391 |
| 05/06/2020 | 0,68% | 0,72 | 106,70 | 105,61 | 104,99 | 106,90 | 2M | 1.274 |
| 04/06/2020 | 0,89% | 0,93 | 105,98 | 105,18 | 104,85 | 106,00 | 4M | 4.051 |
| 03/06/2020 | 1,33% | 1,38 | 105,05 | 104,73 | 104,00 | 105,50 | 2M | 1.260 |
| 02/06/2020 | -0,32% | -0,33 | 103,67 | 105,00 | 103,00 | 105,97 | 3M | 2.912 |
| 01/06/2020 | 0,39% | 0,40 | 104,00 | 103,04 | 103,00 | 105,00 | 1M | 1.086 |
| 29/05/2020 | 0,02% | 0,02 | 103,60 | 103,58 | 103,02 | 103,60 | 1M | 1.902 |
| 28/05/2020 | 0,08% | 0,08 | 103,58 | 103,50 | 103,02 | 103,60 | 2M | 1.853 |
| 27/05/2020 | -0,10% | -0,10 | 103,50 | 103,59 | 103,02 | 103,60 | 1M | 575 |
| 26/05/2020 | 0,01% | 0,01 | 103,60 | 103,01 | 103,01 | 103,95 | 1M | 606 |
| 25/05/2020 | 0,77% | 0,79 | 103,59 | 102,90 | 102,00 | 103,59 | 2M | 1.049 |
| 22/05/2020 | 0,60% | 0,61 | 102,80 | 101,72 | 101,05 | 103,50 | 2M | 772 |
| 21/05/2020 | 0,18% | 0,18 | 102,19 | 102,02 | 101,05 | 102,41 | 1M | 718 |
| 20/05/2020 | 0,59% | 0,60 | 102,01 | 101,94 | 101,02 | 102,20 | 1M | 784 |
| 19/05/2020 | 0,31% | 0,31 | 101,41 | 102,39 | 101,00 | 102,39 | 1M | 1.011 |
| 18/05/2020 | -0,64% | -0,65 | 101,10 | 101,75 | 100,01 | 103,10 | 2M | 1.235 |
| 15/05/2020 | 1,14% | 1,15 | 101,75 | 99,91 | 99,70 | 102,99 | 2M | 3.143 |
| 14/05/2020 | 0,10% | 0,10 | 100,60 | 100,50 | 99,50 | 101,00 | 2M | 784 |
| 13/05/2020 | 0,29% | 0,29 | 100,50 | 100,26 | 99,11 | 101,98 | 2M | 1.759 |
| 12/05/2020 | -1,22% | -1,24 | 100,21 | 101,90 | 100,00 | 102,00 | 2M | 2.138 |
| 11/05/2020 | 2,99% | 2,95 | 101,45 | 98,50 | 97,50 | 101,90 | 2M | 1.450 |
| 08/05/2020 | 0,00% | 0,00 | 98,50 | 98,00 | 97,00 | 99,00 | 3M | 1.453 |
| 07/05/2020 | 1,97% | 1,90 | 98,50 | 97,48 | 97,01 | 101,27 | 3M | 1.210 |
| 06/05/2020 | -0,46% | -0,45 | 96,60 | 97,24 | 96,52 | 97,90 | 2M | 1.162 |
| 05/05/2020 | -0,23% | -0,22 | 97,05 | 97,28 | 96,62 | 98,50 | 3M | 3.787 |
| 04/05/2020 | -0,76% | -0,74 | 97,27 | 97,41 | 96,00 | 98,50 | 2M | 3.287 |
| 30/04/2020 | -0,49% | -0,48 | 98,01 | 98,30 | 97,31 | 98,50 | 2M | 3.707 |
| 29/04/2020 | 1,43% | 1,39 | 98,49 | 97,23 | 96,40 | 98,50 | 2M | 1.154 |
| 28/04/2020 | -1,02% | -1,00 | 97,10 | 98,10 | 96,01 | 98,50 | 3M | 1.189 |
| 27/04/2020 | 1,13% | 1,10 | 98,10 | 97,03 | 95,90 | 99,00 | 3M | 1.329 |
| 24/04/2020 | -4,10% | -4,15 | 97,00 | 101,75 | 95,90 | 102,85 | 2M | 1.064 |
| 23/04/2020 | 0,20% | 0,20 | 101,15 | 101,11 | 100,11 | 103,50 | 2M | 2.717 |
| 22/04/2020 | 0,45% | 0,45 | 100,95 | 100,57 | 100,30 | 101,50 | 1M | 1.783 |
| 20/04/2020 | 1,01% | 1,00 | 100,50 | 99,48 | 98,41 | 102,45 | 2M | 1.956 |
| 17/04/2020 | 1,53% | 1,50 | 99,50 | 98,96 | 98,00 | 100,60 | 2M | 2.386 |
| 16/04/2020 | 2,94% | 2,80 | 98,00 | 95,02 | 92,51 | 98,80 | 3M | 2.224 |
| 15/04/2020 | -0,98% | -0,94 | 95,20 | 96,80 | 94,11 | 96,80 | 3M | 1.978 |
| 14/04/2020 | 0,41% | 0,39 | 96,14 | 96,60 | 95,05 | 97,66 | 3M | 2.668 |
| 13/04/2020 | 0,01% | 0,01 | 95,75 | 95,27 | 94,02 | 96,75 | 4M | 2.264 |
| 09/04/2020 | 0,31% | 0,30 | 95,74 | 95,97 | 93,50 | 96,00 | 3M | 2.344 |
| 08/04/2020 | 1,81% | 1,70 | 95,44 | 93,99 | 93,03 | 95,99 | 2M | 1.416 |
| 07/04/2020 | 1,89% | 1,74 | 93,74 | 95,19 | 90,00 | 96,49 | 4M | 5.246 |
| 06/04/2020 | -1,92% | -1,80 | 92,00 | 94,94 | 88,00 | 97,46 | 3M | 4.363 |
| 03/04/2020 | -2,75% | -2,65 | 93,80 | 96,45 | 92,00 | 98,87 | 2M | 1.601 |
| 02/04/2020 | -0,56% | -0,54 | 96,45 | 98,95 | 95,60 | 98,95 | 1M | 1.023 |
| 01/04/2020 | -0,01% | -0,01 | 96,99 | 97,00 | 94,05 | 98,89 | 1M | 1.228 |
| 31/03/2020 | 1,04% | 1,00 | 97,00 | 96,77 | 96,06 | 98,96 | 2M | 2.346 |
| 30/03/2020 | 2,56% | 2,40 | 96,00 | 93,61 | 93,61 | 96,77 | 2M | 1.249 |
| 27/03/2020 | -0,64% | -0,60 | 93,60 | 94,07 | 91,00 | 95,00 | 1M | 2.494 |
| 26/03/2020 | 2,25% | 2,07 | 94,20 | 92,98 | 91,01 | 97,99 | 2M | 1.008 |
| 25/03/2020 | 2,34% | 2,11 | 92,13 | 91,58 | 90,00 | 95,00 | 1M | 1.562 |
| 24/03/2020 | 2,53% | 2,22 | 90,02 | 87,00 | 87,00 | 91,50 | 3M | 4.480 |
| 23/03/2020 | -3,20% | -2,90 | 87,80 | 89,50 | 80,01 | 89,50 | 3M | 8.632 |
| 20/03/2020 | 3,66% | 3,20 | 90,70 | 87,60 | 87,60 | 95,00 | 2M | 1.600 |
| 19/03/2020 | -2,78% | -2,50 | 87,50 | 85,00 | 70,00 | 90,42 | 5M | 8.490 |
| 18/03/2020 | -9,09% | -9,00 | 90,00 | 97,15 | 82,00 | 97,30 | 6M | 2.817 |
| 17/03/2020 | -0,35% | -0,35 | 99,00 | 99,50 | 93,99 | 100,15 | 4M | 2.565 |
| 16/03/2020 | -3,73% | -3,85 | 99,35 | 99,01 | 98,22 | 100,00 | 5M | 2.077 |
| 13/03/2020 | 1,18% | 1,20 | 103,20 | 103,20 | 102,14 | 109,00 | 4M | 1.671 |
| 12/03/2020 | -7,78% | -8,60 | 102,00 | 110,00 | 101,01 | 110,20 | 10M | 2.291 |
| 11/03/2020 | 0,09% | 0,10 | 110,60 | 110,00 | 109,84 | 115,30 | 4M | 948 |
| 10/03/2020 | 2,13% | 2,30 | 110,50 | 108,20 | 108,20 | 110,95 | 8M | 1.998 |
| 09/03/2020 | -4,33% | -4,90 | 108,20 | 112,50 | 105,50 | 112,50 | 9M | 2.012 |
| 06/03/2020 | -0,79% | -0,90 | 113,10 | 114,00 | 113,02 | 115,03 | 7M | 4.125 |
| 05/03/2020 | -0,68% | -0,78 | 114,00 | 114,93 | 113,62 | 114,93 | 2M | 2.246 |
| 04/03/2020 | 0,63% | 0,72 | 114,78 | 114,06 | 114,06 | 115,99 | 3M | 1.100 |
| 03/03/2020 | -0,38% | -0,44 | 114,06 | 114,00 | 113,90 | 115,53 | 4M | 1.152 |
| 02/03/2020 | 0,23% | 0,26 | 114,50 | 116,97 | 113,52 | 116,97 | 4M | 1.132 |
| 28/02/2020 | 0,63% | 0,72 | 114,24 | 113,52 | 113,50 | 114,44 | 5M | 4.097 |
| 27/02/2020 | -0,07% | -0,08 | 113,52 | 113,51 | 113,00 | 116,00 | 4M | 3.945 |
| 26/02/2020 | -2,24% | -2,60 | 113,60 | 115,00 | 113,48 | 115,00 | 3M | 922 |
| 21/02/2020 | 0,17% | 0,20 | 116,20 | 116,00 | 115,50 | 116,27 | 6M | 3.442 |
| 20/02/2020 | -0,26% | -0,30 | 116,00 | 116,31 | 115,55 | 116,70 | 7M | 788 |
| 19/02/2020 | 0,00% | 0,00 | 116,30 | 116,30 | 115,60 | 116,99 | 7M | 1.367 |
| 18/02/2020 | -0,17% | -0,20 | 116,30 | 116,98 | 116,01 | 117,15 | 8M | 3.274 |
| 17/02/2020 | -0,42% | -0,49 | 116,50 | 116,01 | 115,55 | 117,45 | 7M | 6.292 |
| 14/02/2020 | 2,40% | 2,74 | 116,99 | 114,30 | 114,20 | 117,00 | 5M | 1.331 |
| 13/02/2020 | 0,09% | 0,10 | 114,25 | 113,99 | 113,74 | 114,65 | 8M | 12.806 |
| 12/02/2020 | 0,74% | 0,84 | 114,15 | 113,36 | 113,35 | 115,00 | 5M | 2.104 |
| 11/02/2020 | 0,01% | 0,01 | 113,31 | 113,65 | 113,00 | 113,94 | 6M | 3.980 |
| 10/02/2020 | -1,39% | -1,60 | 113,30 | 114,91 | 113,03 | 115,00 | 7M | 2.151 |
| 07/02/2020 | -0,09% | -0,10 | 114,90 | 115,03 | 114,90 | 115,30 | 5M | 1.376 |
| 06/02/2020 | -0,43% | -0,50 | 115,00 | 115,50 | 114,95 | 115,98 | 6M | 1.261 |
| 05/02/2020 | -0,40% | -0,46 | 115,50 | 115,49 | 115,27 | 115,80 | 5M | 1.422 |
| 04/02/2020 | 0,83% | 0,96 | 115,96 | 115,49 | 114,66 | 116,00 | 6M | 1.774 |
| 03/02/2020 | -1,79% | -2,10 | 115,00 | 117,00 | 114,66 | 117,05 | 10M | 4.013 |
| 31/01/2020 | -2,42% | -2,90 | 117,10 | 119,51 | 117,10 | 121,00 | 4M | 1.536 |
| 30/01/2020 | -1,53% | -1,86 | 120,00 | 121,90 | 116,11 | 121,90 | 5M | 10.236 |
| 29/01/2020 | 1,07% | 1,29 | 121,86 | 120,55 | 120,50 | 123,51 | 3M | 1.066 |
| 28/01/2020 | -1,98% | -2,43 | 120,57 | 122,99 | 120,01 | 122,99 | 4M | 1.533 |
| 27/01/2020 | 0,61% | 0,75 | 123,00 | 122,13 | 121,80 | 123,00 | 3M | 1.344 |
| 24/01/2020 | -0,77% | -0,95 | 122,25 | 122,94 | 121,59 | 123,20 | 3M | 1.058 |
| 23/01/2020 | -0,06% | -0,07 | 123,20 | 123,55 | 122,45 | 124,29 | 4M | 1.737 |
| 22/01/2020 | -0,51% | -0,63 | 123,27 | 124,07 | 123,17 | 126,00 | 3M | 1.138 |
| 21/01/2020 | 1,02% | 1,25 | 123,90 | 122,66 | 122,66 | 126,00 | 3M | 941 |
| 20/01/2020 | -2,66% | -3,35 | 122,65 | 125,35 | 122,60 | 125,91 | 7M | 3.448 |
| 17/01/2020 | 0,56% | 0,70 | 126,00 | 125,01 | 124,98 | 126,00 | 3M | 1.014 |
| 16/01/2020 | -0,02% | -0,02 | 125,30 | 125,32 | 125,00 | 127,01 | 3M | 1.067 |
| 15/01/2020 | -1,25% | -1,58 | 125,32 | 126,90 | 124,90 | 128,80 | 5M | 1.421 |
| 14/01/2020 | -0,23% | -0,29 | 126,90 | 127,19 | 126,00 | 128,81 | 4M | 1.004 |
| 13/01/2020 | 3,39% | 4,17 | 127,19 | 123,79 | 123,51 | 127,19 | 4M | 1.688 |
| 10/01/2020 | -1,35% | -1,68 | 123,02 | 124,70 | 121,00 | 127,27 | 6M | 3.281 |
| 09/01/2020 | -1,96% | -2,49 | 124,70 | 126,21 | 124,01 | 129,90 | 8M | 5.456 |
| 08/01/2020 | -0,63% | -0,80 | 127,19 | 127,52 | 123,67 | 127,95 | 7M | 4.701 |
| 07/01/2020 | 0,70% | 0,89 | 127,99 | 126,55 | 126,50 | 129,50 | 7M | 2.211 |
| 06/01/2020 | -2,23% | -2,90 | 127,10 | 129,30 | 125,50 | 129,50 | 8M | 3.551 |
| 03/01/2020 | 0,95% | 1,22 | 130,00 | 128,77 | 127,98 | 131,94 | 5M | 2.666 |
| 02/01/2020 | -1,66% | -2,17 | 128,78 | 130,00 | 124,75 | 130,00 | 5M | 2.512 |
| 30/12/2019 | -2,28% | -3,05 | 130,95 | 134,00 | 130,95 | 136,99 | 5M | 1.241 |
| 27/12/2019 | 2,29% | 3,00 | 134,00 | 131,00 | 130,00 | 136,99 | 4M | 4.800 |
| 26/12/2019 | 2,42% | 3,10 | 131,00 | 127,90 | 127,10 | 132,50 | 4M | 7.559 |
| 23/12/2019 | 0,00% | 0,00 | 127,90 | 127,90 | 126,46 | 129,30 | 4M | 2.861 |
| 20/12/2019 | 2,11% | 2,64 | 127,90 | 125,26 | 124,90 | 128,19 | 6M | 3.841 |
| 19/12/2019 | 0,45% | 0,56 | 125,26 | 124,70 | 124,03 | 127,00 | 4M | 1.106 |
| 18/12/2019 | 1,37% | 1,69 | 124,70 | 123,01 | 123,01 | 125,50 | 4M | 1.285 |
| 17/12/2019 | 2,13% | 2,56 | 123,01 | 120,50 | 120,48 | 125,08 | 5M | 1.933 |
| 16/12/2019 | -1,27% | -1,55 | 120,45 | 122,00 | 119,64 | 122,10 | 7M | 8.357 |
| 13/12/2019 | - | - | 122,00 | 121,30 | 120,90 | 123,70 | 4M | 1.371 |
Date,Open,High,Low,Close,Volume
01-Jul-20,109.65,109.65,108.02,108.85,3970069
30-Jun-20,106.95,109.00,106.90,108.79,4496294
29-Jun-20,106.05,106.93,106.03,106.55,743788
26-Jun-20,106.50,106.89,105.64,106.28,2241102
25-Jun-20,107.01,107.84,105.10,106.46,1678180
24-Jun-20,108.21,108.26,106.09,107.11,1862233
23-Jun-20,107.15,108.20,106.09,108.20,2016909
22-Jun-20,107.50,108.10,106.56,107.59,2137359
19-Jun-20,108.30,108.40,107.25,107.26,2324241
18-Jun-20,108.22,108.90,107.77,108.04,2602763
17-Jun-20,108.00,108.50,107.44,108.22,1389979
16-Jun-20,107.75,109.00,107.25,107.25,1966813
15-Jun-20,107.19,107.90,106.05,107.19,1965656
12-Jun-20,106.00,107.34,105.00,107.25,2895534
10-Jun-20,107.10,107.37,106.81,106.95,2384663
09-Jun-20,107.12,107.87,106.67,107.06,2590118
08-Jun-20,106.80,109.43,106.80,107.40,2767146
05-Jun-20,105.61,106.90,104.99,106.70,2270643
04-Jun-20,105.18,106.00,104.85,105.98,3805188
03-Jun-20,104.73,105.50,104.00,105.05,2107688
02-Jun-20,105.00,105.97,103.00,103.67,3108630
01-Jun-20,103.04,105.00,103.00,104.00,1489484
29-May-20,103.58,103.60,103.02,103.60,1046903
28-May-20,103.50,103.60,103.02,103.58,2084801
27-May-20,103.59,103.60,103.02,103.50,1163891
26-May-20,103.01,103.95,103.01,103.60,1337380
25-May-20,102.90,103.59,102.00,103.59,1520204
22-May-20,101.72,103.50,101.05,102.80,1659343
21-May-20,102.02,102.41,101.05,102.19,1123903
20-May-20,101.94,102.20,101.02,102.01,1359892
19-May-20,102.39,102.39,101.00,101.41,1313035
18-May-20,101.75,103.10,100.01,101.10,1603817
15-May-20,99.91,102.99,99.70,101.75,2371856
14-May-20,100.50,101.00,99.50,100.60,1853887
13-May-20,100.26,101.98,99.11,100.50,1940649
12-May-20,101.90,102.00,100.00,100.21,1834187
11-May-20,98.50,101.90,97.50,101.45,2151643
08-May-20,98.00,99.00,97.00,98.50,2536223
07-May-20,97.48,101.27,97.01,98.50,3104109
06-May-20,97.24,97.90,96.52,96.60,2060723
05-May-20,97.28,98.50,96.62,97.05,3386630
04-May-20,97.41,98.50,96.00,97.27,2487023
30-Apr-20,98.30,98.50,97.31,98.01,1777845
29-Apr-20,97.23,98.50,96.40,98.49,2032335
28-Apr-20,98.10,98.50,96.01,97.10,2596328
27-Apr-20,97.03,99.00,95.90,98.10,2671989
24-Apr-20,101.75,102.85,95.90,97.00,2332053
23-Apr-20,101.11,103.50,100.11,101.15,1958316
22-Apr-20,100.57,101.50,100.30,100.95,1276485
20-Apr-20,99.48,102.45,98.41,100.50,1526035
17-Apr-20,98.96,100.60,98.00,99.50,1705464
16-Apr-20,95.02,98.80,92.51,98.00,3305428
15-Apr-20,96.80,96.80,94.11,95.20,2893914
14-Apr-20,96.60,97.66,95.05,96.14,2665016
13-Apr-20,95.27,96.75,94.02,95.75,3725210
09-Apr-20,95.97,96.00,93.50,95.74,2967623
08-Apr-20,93.99,95.99,93.03,95.44,1509582
07-Apr-20,95.19,96.49,90.00,93.74,4443882
06-Apr-20,94.94,97.46,88.00,92.00,2616423
03-Apr-20,96.45,98.87,92.00,93.80,1847794
02-Apr-20,98.95,98.95,95.60,96.45,1081692
01-Apr-20,97.00,98.89,94.05,96.99,1496997
31-Mar-20,96.77,98.96,96.06,97.00,1516320
30-Mar-20,93.61,96.77,93.61,96.00,2230327
27-Mar-20,94.07,95.00,91.00,93.60,1436923
26-Mar-20,92.98,97.99,91.01,94.20,1576163
25-Mar-20,91.58,95.00,90.00,92.13,1434249
24-Mar-20,87.00,91.50,87.00,90.02,3015117
23-Mar-20,89.50,89.50,80.01,87.80,3313015
20-Mar-20,87.60,95.00,87.60,90.70,2375045
19-Mar-20,85.00,90.42,70.00,87.50,5436041
18-Mar-20,97.15,97.30,82.00,90.00,5739301
17-Mar-20,99.50,100.15,93.99,99.00,4493999
16-Mar-20,99.01,100.00,98.22,99.35,4669572
13-Mar-20,103.20,109.00,102.14,103.20,3691034
12-Mar-20,110.00,110.20,101.01,102.00,10425883
11-Mar-20,110.00,115.30,109.84,110.60,4397826
10-Mar-20,108.20,110.95,108.20,110.50,7776467
09-Mar-20,112.50,112.50,105.50,108.20,8637005
06-Mar-20,114.00,115.03,113.02,113.10,6942837
05-Mar-20,114.93,114.93,113.62,114.00,2091791
04-Mar-20,114.06,115.99,114.06,114.78,3435707
03-Mar-20,114.00,115.53,113.90,114.06,3976722
02-Mar-20,116.97,116.97,113.52,114.50,4112228
28-Feb-20,113.52,114.44,113.50,114.24,5246818
27-Feb-20,113.51,116.00,113.00,113.52,4239697
26-Feb-20,115.00,115.00,113.48,113.60,3340985
21-Feb-20,116.00,116.27,115.50,116.20,6446763
20-Feb-20,116.31,116.70,115.55,116.00,7087389
19-Feb-20,116.30,116.99,115.60,116.30,7139599
18-Feb-20,116.98,117.15,116.01,116.30,8294921
17-Feb-20,116.01,117.45,115.55,116.50,6562965
14-Feb-20,114.30,117.00,114.20,116.99,4796942
13-Feb-20,113.99,114.65,113.74,114.25,8048814
12-Feb-20,113.36,115.00,113.35,114.15,4884525
11-Feb-20,113.65,113.94,113.00,113.31,6212525
10-Feb-20,114.91,115.00,113.03,113.30,6968195
07-Feb-20,115.03,115.30,114.90,114.90,4820812
06-Feb-20,115.50,115.98,114.95,115.00,5673953
05-Feb-20,115.49,115.80,115.27,115.50,4676269
04-Feb-20,115.49,116.00,114.66,115.96,6276039
03-Feb-20,117.00,117.05,114.66,115.00,10130830
31-Jan-20,119.51,121.00,117.10,117.10,4105514
30-Jan-20,121.90,121.90,116.11,120.00,4833545
29-Jan-20,120.55,123.51,120.50,121.86,2625617
28-Jan-20,122.99,122.99,120.01,120.57,4347078
27-Jan-20,122.13,123.00,121.80,123.00,2520079
24-Jan-20,122.94,123.20,121.59,122.25,2518249
23-Jan-20,123.55,124.29,122.45,123.20,4134096
22-Jan-20,124.07,126.00,123.17,123.27,2578002
21-Jan-20,122.66,126.00,122.66,123.90,3412149
20-Jan-20,125.35,125.91,122.60,122.65,6806618
17-Jan-20,125.01,126.00,124.98,126.00,3235919
16-Jan-20,125.32,127.01,125.00,125.30,3487654
15-Jan-20,126.90,128.80,124.90,125.32,4672150
14-Jan-20,127.19,128.81,126.00,126.90,3522345
13-Jan-20,123.79,127.19,123.51,127.19,3863757
10-Jan-20,124.70,127.27,121.00,123.02,6381440
09-Jan-20,126.21,129.90,124.01,124.70,7778743
08-Jan-20,127.52,127.95,123.67,127.19,7042201
07-Jan-20,126.55,129.50,126.50,127.99,6745247
06-Jan-20,129.30,129.50,125.50,127.10,8070297
03-Jan-20,128.77,131.94,127.98,130.00,4697546
02-Jan-20,130.00,130.00,124.75,128.78,5459484
30-Dec-19,134.00,136.99,130.95,130.95,4682881
27-Dec-19,131.00,136.99,130.00,134.00,3620809
26-Dec-19,127.90,132.50,127.10,131.00,3965823
23-Dec-19,127.90,129.30,126.46,127.90,4204273
20-Dec-19,125.26,128.19,124.90,127.90,5644298
19-Dec-19,124.70,127.00,124.03,125.26,3569703
18-Dec-19,123.01,125.50,123.01,124.70,4049365
17-Dec-19,120.50,125.08,120.48,123.01,4702995
16-Dec-19,122.00,122.10,119.64,120.45,6846169
13-Dec-19,121.30,123.70,120.90,122.00,4212172
*exoneração de responsabilidade