Cotação atual, histórico e gráfico do papel: HGJH11
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 |
31/05/2019 | -0,21% | -0,41 | 191,29 | 191,00 | 190,45 | 193,00 | 308K | 300 |
30/05/2019 | 1,16% | 2,19 | 191,70 | 191,39 | 190,01 | 193,00 | 210K | 123 |
29/05/2019 | -1,49% | -2,86 | 189,51 | 192,49 | 188,15 | 193,00 | 301K | 158 |
28/05/2019 | -0,33% | -0,63 | 192,37 | 192,96 | 190,50 | 193,00 | 445K | 165 |
27/05/2019 | 2,94% | 5,52 | 193,00 | 188,00 | 187,99 | 193,00 | 486K | 133 |
24/05/2019 | 0,02% | 0,03 | 187,48 | 187,98 | 187,48 | 188,50 | 300K | 97 |
23/05/2019 | 0,24% | 0,44 | 187,45 | 187,99 | 187,00 | 187,99 | 263K | 97 |
22/05/2019 | -0,50% | -0,94 | 187,01 | 187,95 | 186,95 | 187,95 | 119K | 89 |
21/05/2019 | 0,66% | 1,24 | 187,95 | 188,49 | 187,10 | 188,49 | 263K | 108 |
20/05/2019 | -0,63% | -1,19 | 186,71 | 188,50 | 186,71 | 188,50 | 278K | 126 |
17/05/2019 | -0,02% | -0,03 | 187,90 | 188,50 | 187,60 | 188,50 | 450K | 187 |
|
16/05/2019 | 0,77% | 1,43 | 187,93 | 188,00 | 186,70 | 189,00 | 332K | 151 |
15/05/2019 | -1,32% | -2,50 | 186,50 | 188,90 | 186,02 | 189,00 | 464K | 176 |
14/05/2019 | 2,44% | 4,50 | 189,00 | 185,00 | 183,89 | 189,00 | 382K | 123 |
13/05/2019 | 0,00% | 0,00 | 184,50 | 184,80 | 183,51 | 184,80 | 1M | 226 |
10/05/2019 | -1,34% | -2,50 | 184,50 | 186,00 | 184,50 | 187,20 | 1M | 273 |
09/05/2019 | 2,11% | 3,86 | 187,00 | 183,54 | 183,30 | 188,47 | 561K | 343 |
08/05/2019 | 0,19% | 0,34 | 183,14 | 182,82 | 182,80 | 183,14 | 149K | 109 |
07/05/2019 | 0,44% | 0,80 | 182,80 | 182,05 | 182,05 | 183,97 | 148K | 90 |
06/05/2019 | -1,36% | -2,50 | 182,00 | 184,40 | 182,00 | 184,40 | 465K | 164 |
03/05/2019 | 0,00% | 0,00 | 184,50 | 184,89 | 183,52 | 184,90 | 268K | 96 |
02/05/2019 | 1,37% | 2,50 | 184,50 | 183,00 | 179,30 | 189,97 | 276K | 127 |
30/04/2019 | 2,25% | 4,00 | 182,00 | 177,44 | 177,39 | 182,00 | 233K | 48 |
29/04/2019 | 0,84% | 1,49 | 178,00 | 177,50 | 176,46 | 178,00 | 143K | 55 |
26/04/2019 | -0,84% | -1,49 | 176,51 | 178,00 | 176,51 | 178,04 | 329K | 66 |
25/04/2019 | 0,00% | 0,00 | 178,00 | 178,00 | 178,00 | 180,22 | 128K | 62 |
24/04/2019 | -0,27% | -0,49 | 178,00 | 178,50 | 178,00 | 179,50 | 274K | 76 |
23/04/2019 | -2,46% | -4,51 | 178,49 | 179,00 | 178,06 | 182,99 | 261K | 145 |
22/04/2019 | -0,55% | -1,02 | 183,00 | 183,10 | 181,00 | 183,40 | 119K | 63 |
18/04/2019 | 1,44% | 2,62 | 184,02 | 181,40 | 180,02 | 184,02 | 95K | 59 |
17/04/2019 | 1,34% | 2,40 | 181,40 | 179,00 | 178,50 | 181,40 | 96K | 74 |
16/04/2019 | 0,01% | 0,02 | 179,00 | 179,88 | 178,00 | 179,88 | 136K | 89 |
15/04/2019 | -0,03% | -0,05 | 178,98 | 179,03 | 177,50 | 181,42 | 113K | 74 |
12/04/2019 | -0,40% | -0,71 | 179,03 | 179,74 | 179,03 | 180,96 | 134K | 77 |
11/04/2019 | 0,98% | 1,74 | 179,74 | 178,00 | 178,00 | 181,40 | 91K | 61 |
10/04/2019 | 0,31% | 0,55 | 178,00 | 177,45 | 176,30 | 179,00 | 144K | 73 |
09/04/2019 | -1,96% | -3,55 | 177,45 | 181,01 | 176,00 | 181,01 | 167K | 85 |
08/04/2019 | -0,55% | -1,01 | 181,00 | 182,50 | 181,00 | 182,99 | 120K | 71 |
05/04/2019 | 0,07% | 0,13 | 182,01 | 181,87 | 181,00 | 182,01 | 161K | 74 |
04/04/2019 | 0,04% | 0,08 | 181,88 | 181,50 | 181,50 | 181,88 | 82K | 53 |
03/04/2019 | 0,28% | 0,50 | 181,80 | 181,30 | 181,30 | 181,90 | 127K | 71 |
02/04/2019 | -0,92% | -1,69 | 181,30 | 183,00 | 180,50 | 183,02 | 92K | 85 |
01/04/2019 | -0,82% | -1,51 | 182,99 | 183,69 | 180,00 | 183,69 | 120K | 84 |
29/03/2019 | 0,82% | 1,50 | 184,50 | 183,00 | 181,01 | 184,50 | 124K | 77 |
28/03/2019 | 0,27% | 0,50 | 183,00 | 181,91 | 180,00 | 183,00 | 74K | 64 |
27/03/2019 | -0,82% | -1,50 | 182,50 | 183,50 | 182,50 | 184,49 | 302K | 111 |
26/03/2019 | -0,27% | -0,50 | 184,00 | 184,49 | 183,60 | 184,50 | 131K | 67 |
25/03/2019 | -0,26% | -0,48 | 184,50 | 184,98 | 183,00 | 185,48 | 119K | 55 |
22/03/2019 | -0,01% | -0,02 | 184,98 | 185,00 | 183,00 | 185,00 | 168K | 79 |
21/03/2019 | 0,01% | 0,02 | 185,00 | 185,00 | 184,50 | 186,99 | 176K | 90 |
20/03/2019 | 0,22% | 0,41 | 184,98 | 184,65 | 184,57 | 185,00 | 94K | 75 |
19/03/2019 | -0,01% | -0,02 | 184,57 | 184,60 | 184,50 | 184,99 | 147K | 81 |
18/03/2019 | -0,22% | -0,41 | 184,59 | 185,00 | 183,92 | 185,00 | 139K | 89 |
15/03/2019 | 0,27% | 0,50 | 185,00 | 184,45 | 183,18 | 185,00 | 190K | 101 |
14/03/2019 | -0,49% | -0,90 | 184,50 | 186,55 | 183,51 | 186,55 | 143K | 88 |
13/03/2019 | -0,32% | -0,60 | 185,40 | 188,09 | 184,80 | 188,09 | 156K | 361 |
12/03/2019 | -0,53% | -1,00 | 186,00 | 188,08 | 186,00 | 188,08 | 261K | 110 |
11/03/2019 | 1,60% | 2,94 | 187,00 | 184,06 | 184,06 | 188,08 | 277K | 136 |
08/03/2019 | 0,31% | 0,56 | 184,06 | 185,00 | 183,50 | 187,20 | 198K | 186 |
07/03/2019 | -0,27% | -0,50 | 183,50 | 184,30 | 183,50 | 184,42 | 305K | 121 |
06/03/2019 | -0,01% | -0,01 | 184,00 | 183,97 | 182,51 | 184,04 | 221K | 101 |
01/03/2019 | -2,12% | -3,99 | 184,01 | 187,20 | 182,00 | 187,20 | 421K | 153 |
28/02/2019 | 1,40% | 2,60 | 188,00 | 184,00 | 183,00 | 188,68 | 465K | 200 |
27/02/2019 | 0,22% | 0,40 | 185,40 | 185,00 | 183,00 | 185,81 | 264K | 82 |
26/02/2019 | 0,54% | 1,00 | 185,00 | 184,00 | 183,00 | 185,00 | 247K | 90 |
25/02/2019 | -0,81% | -1,50 | 184,00 | 185,49 | 183,50 | 185,49 | 219K | 73 |
22/02/2019 | -0,11% | -0,20 | 185,50 | 185,70 | 185,00 | 188,49 | 333K | 111 |
21/02/2019 | 0,76% | 1,40 | 185,70 | 184,30 | 184,19 | 185,70 | 269K | 88 |
20/02/2019 | 0,07% | 0,12 | 184,30 | 184,18 | 183,56 | 184,30 | 223K | 68 |
19/02/2019 | 0,01% | 0,01 | 184,18 | 184,17 | 183,01 | 184,18 | 408K | 116 |
18/02/2019 | 0,01% | 0,01 | 184,17 | 184,15 | 184,10 | 184,17 | 279K | 139 |
15/02/2019 | -0,01% | -0,01 | 184,16 | 183,25 | 181,16 | 184,16 | 328K | 116 |
14/02/2019 | 0,09% | 0,17 | 184,17 | 184,09 | 182,02 | 184,17 | 226K | 101 |
13/02/2019 | 0,00% | 0,00 | 184,00 | 183,49 | 181,16 | 184,00 | 161K | 115 |
12/02/2019 | 1,57% | 2,85 | 184,00 | 181,50 | 181,50 | 184,00 | 281K | 112 |
11/02/2019 | 0,04% | 0,07 | 181,15 | 181,49 | 181,00 | 181,88 | 802K | 161 |
08/02/2019 | -1,32% | -2,42 | 181,08 | 183,50 | 181,00 | 183,50 | 606K | 130 |
07/02/2019 | 1,55% | 2,80 | 183,50 | 180,70 | 180,70 | 183,60 | 300K | 130 |
06/02/2019 | 0,39% | 0,70 | 180,70 | 180,00 | 179,00 | 181,00 | 399K | 172 |
05/02/2019 | 0,28% | 0,50 | 180,00 | 179,50 | 178,00 | 180,00 | 325K | 174 |
04/02/2019 | 1,99% | 3,50 | 179,50 | 176,00 | 175,45 | 180,00 | 650K | 313 |
01/02/2019 | 0,63% | 1,11 | 176,00 | 174,86 | 174,51 | 180,00 | 814K | 421 |
31/01/2019 | 3,24% | 5,49 | 174,89 | 169,40 | 169,40 | 175,00 | 693K | 325 |
30/01/2019 | 0,54% | 0,91 | 169,40 | 167,50 | 166,00 | 169,50 | 189K | 156 |
29/01/2019 | 0,00% | 0,00 | 168,49 | 167,10 | 164,99 | 168,49 | 323K | 212 |
28/01/2019 | -0,63% | -1,06 | 168,49 | 169,55 | 165,61 | 169,55 | 223K | 221 |
24/01/2019 | -0,38% | -0,65 | 169,55 | 170,21 | 169,20 | 170,74 | 264K | 195 |
23/01/2019 | -0,70% | -1,20 | 170,20 | 170,20 | 170,20 | 171,50 | 170K | 139 |
22/01/2019 | -0,23% | -0,40 | 171,40 | 171,62 | 170,31 | 171,62 | 271K | 143 |
21/01/2019 | 0,25% | 0,43 | 171,80 | 171,00 | 170,16 | 171,95 | 297K | 169 |
18/01/2019 | 0,50% | 0,85 | 171,37 | 170,51 | 170,15 | 171,89 | 232K | 156 |
17/01/2019 | -1,43% | -2,48 | 170,52 | 173,50 | 170,11 | 173,50 | 401K | 112 |
16/01/2019 | 0,09% | 0,15 | 173,00 | 174,70 | 172,11 | 174,70 | 453K | 196 |
15/01/2019 | -0,43% | -0,75 | 172,85 | 173,60 | 171,51 | 174,00 | 540K | 223 |
14/01/2019 | -6,67% | -12,40 | 173,60 | 184,30 | 173,17 | 184,31 | 1M | 623 |
11/01/2019 | 0,00% | 0,00 | 186,00 | 186,00 | 184,65 | 186,49 | 366K | 185 |
10/01/2019 | 1,06% | 1,96 | 186,00 | 184,05 | 184,05 | 186,50 | 328K | 162 |
09/01/2019 | 2,19% | 3,94 | 184,04 | 182,50 | 182,00 | 184,39 | 144K | 154 |
08/01/2019 | 0,90% | 1,60 | 180,10 | 178,65 | 178,65 | 189,99 | 235K | 226 |
07/01/2019 | -0,27% | -0,49 | 178,50 | 178,99 | 177,00 | 178,99 | 459K | 261 |
04/01/2019 | 0,51% | 0,90 | 178,99 | 178,99 | 178,00 | 178,99 | 315K | 239 |
03/01/2019 | -0,42% | -0,76 | 178,09 | 178,99 | 178,09 | 178,99 | 230K | 221 |
02/01/2019 | 3,98% | 6,85 | 178,85 | 173,00 | 173,00 | 179,99 | 328K | 202 |
28/12/2018 | 0,00% | 0,00 | 172,00 | 171,99 | 170,52 | 172,00 | 278K | 167 |
27/12/2018 | 0,00% | 0,00 | 172,00 | 171,99 | 169,00 | 172,00 | 273K | 140 |
26/12/2018 | 0,00% | 0,00 | 172,00 | 171,99 | 171,01 | 172,00 | 283K | 161 |
21/12/2018 | 1,33% | 2,25 | 172,00 | 171,49 | 170,01 | 172,00 | 352K | 149 |
20/12/2018 | 0,74% | 1,25 | 169,75 | 169,99 | 169,00 | 171,96 | 566K | 222 |
19/12/2018 | -0,88% | -1,50 | 168,50 | 170,00 | 166,79 | 172,00 | 293K | 173 |
18/12/2018 | 3,88% | 6,35 | 170,00 | 163,66 | 163,66 | 171,00 | 250K | 183 |
17/12/2018 | -0,80% | -1,32 | 163,65 | 164,97 | 161,01 | 165,00 | 414K | 287 |
14/12/2018 | 3,24% | 5,17 | 164,97 | 161,00 | 161,00 | 164,97 | 199K | 137 |
13/12/2018 | -1,90% | -3,10 | 159,80 | 162,90 | 158,00 | 162,90 | 475K | 188 |
12/12/2018 | -2,46% | -4,10 | 162,90 | 166,00 | 159,02 | 166,00 | 586K | 291 |
11/12/2018 | -0,98% | -1,65 | 167,00 | 168,65 | 163,03 | 168,75 | 301K | 206 |
10/12/2018 | -0,79% | -1,35 | 168,65 | 170,00 | 168,65 | 170,00 | 263K | 244 |
07/12/2018 | -1,16% | -2,00 | 170,00 | 172,37 | 169,00 | 172,37 | 191K | 156 |
06/12/2018 | 0,06% | 0,10 | 172,00 | 172,00 | 171,61 | 172,50 | 922K | 688 |
05/12/2018 | 0,51% | 0,87 | 171,90 | 172,70 | 171,04 | 172,70 | 723K | 438 |
04/12/2018 | -1,65% | -2,87 | 171,03 | 173,90 | 170,01 | 175,50 | 435K | 379 |
03/12/2018 | 2,05% | 3,50 | 173,90 | 169,61 | 168,00 | 174,00 | 652K | 312 |
30/11/2018 | 0,53% | 0,90 | 170,40 | 169,50 | 168,45 | 170,40 | 645K | 230 |
29/11/2018 | 0,59% | 1,00 | 169,50 | 168,50 | 167,31 | 169,50 | 169K | 110 |
28/11/2018 | 0,90% | 1,51 | 168,50 | 167,80 | 167,50 | 169,50 | 290K | 90 |
27/11/2018 | -0,30% | -0,51 | 166,99 | 167,47 | 165,19 | 167,80 | 160K | 95 |
26/11/2018 | 0,30% | 0,50 | 167,50 | 168,00 | 167,00 | 168,00 | 227K | 125 |
23/11/2018 | 0,00% | 0,00 | 167,00 | 169,50 | 166,00 | 169,50 | 215K | 136 |
22/11/2018 | 2,61% | 4,25 | 167,00 | 164,00 | 163,00 | 175,14 | 444K | 189 |
21/11/2018 | -0,15% | -0,25 | 162,75 | 163,00 | 162,01 | 163,00 | 362K | 154 |
19/11/2018 | 0,12% | 0,20 | 163,00 | 162,94 | 162,69 | 163,00 | 237K | 121 |
16/11/2018 | 0,49% | 0,80 | 162,80 | 162,49 | 162,10 | 162,80 | 224K | 131 |
14/11/2018 | 0,00% | 0,00 | 162,00 | 162,80 | 161,31 | 162,80 | 202K | 82 |
13/11/2018 | -0,49% | -0,80 | 162,00 | 162,80 | 161,00 | 162,80 | 252K | 113 |
12/11/2018 | - | - | 162,80 | 162,80 | 161,93 | 162,80 | 364K | 122 |
Date,Open,High,Low,Close,Volume
31-May-19,191.00,193.00,190.45,191.29,308355
30-May-19,191.39,193.00,190.01,191.70,209989
29-May-19,192.49,193.00,188.15,189.51,300621
28-May-19,192.96,193.00,190.50,192.37,445069
27-May-19,188.00,193.00,187.99,193.00,485803
24-May-19,187.98,188.50,187.48,187.48,299613
23-May-19,187.99,187.99,187.00,187.45,263140
22-May-19,187.95,187.95,186.95,187.01,119395
21-May-19,188.49,188.49,187.10,187.95,263301
20-May-19,188.50,188.50,186.71,186.71,277505
17-May-19,188.50,188.50,187.60,187.90,450112
16-May-19,188.00,189.00,186.70,187.93,332167
15-May-19,188.90,189.00,186.02,186.50,464235
14-May-19,185.00,189.00,183.89,189.00,381553
13-May-19,184.80,184.80,183.51,184.50,1196199
10-May-19,186.00,187.20,184.50,184.50,1365029
09-May-19,183.54,188.47,183.30,187.00,560515
08-May-19,182.82,183.14,182.80,183.14,149299
07-May-19,182.05,183.97,182.05,182.80,147926
06-May-19,184.40,184.40,182.00,182.00,465164
03-May-19,184.89,184.90,183.52,184.50,267975
02-May-19,183.00,189.97,179.30,184.50,275984
30-Apr-19,177.44,182.00,177.39,182.00,232770
29-Apr-19,177.50,178.00,176.46,178.00,142698
26-Apr-19,178.00,178.04,176.51,176.51,329381
25-Apr-19,178.00,180.22,178.00,178.00,128201
24-Apr-19,178.50,179.50,178.00,178.00,273533
23-Apr-19,179.00,182.99,178.06,178.49,261072
22-Apr-19,183.10,183.40,181.00,183.00,119246
18-Apr-19,181.40,184.02,180.02,184.02,94748
17-Apr-19,179.00,181.40,178.50,181.40,95790
16-Apr-19,179.88,179.88,178.00,179.00,135792
15-Apr-19,179.03,181.42,177.50,178.98,113440
12-Apr-19,179.74,180.96,179.03,179.03,133913
11-Apr-19,178.00,181.40,178.00,179.74,91229
10-Apr-19,177.45,179.00,176.30,178.00,144438
09-Apr-19,181.01,181.01,176.00,177.45,166980
08-Apr-19,182.50,182.99,181.00,181.00,120141
05-Apr-19,181.87,182.01,181.00,182.01,160979
04-Apr-19,181.50,181.88,181.50,181.88,82154
03-Apr-19,181.30,181.90,181.30,181.80,127223
02-Apr-19,183.00,183.02,180.50,181.30,91781
01-Apr-19,183.69,183.69,180.00,182.99,120001
29-Mar-19,183.00,184.50,181.01,184.50,123716
28-Mar-19,181.91,183.00,180.00,183.00,73526
27-Mar-19,183.50,184.49,182.50,182.50,301577
26-Mar-19,184.49,184.50,183.60,184.00,130846
25-Mar-19,184.98,185.48,183.00,184.50,118584
22-Mar-19,185.00,185.00,183.00,184.98,167667
21-Mar-19,185.00,186.99,184.50,185.00,176065
20-Mar-19,184.65,185.00,184.57,184.98,94115
19-Mar-19,184.60,184.99,184.50,184.57,147049
18-Mar-19,185.00,185.00,183.92,184.59,138582
15-Mar-19,184.45,185.00,183.18,185.00,189665
14-Mar-19,186.55,186.55,183.51,184.50,142882
13-Mar-19,188.09,188.09,184.80,185.40,155579
12-Mar-19,188.08,188.08,186.00,186.00,261406
11-Mar-19,184.06,188.08,184.06,187.00,277498
08-Mar-19,185.00,187.20,183.50,184.06,197942
07-Mar-19,184.30,184.42,183.50,183.50,305281
06-Mar-19,183.97,184.04,182.51,184.00,220589
01-Mar-19,187.20,187.20,182.00,184.01,420936
28-Feb-19,184.00,188.68,183.00,188.00,465079
27-Feb-19,185.00,185.81,183.00,185.40,263776
26-Feb-19,184.00,185.00,183.00,185.00,246906
25-Feb-19,185.49,185.49,183.50,184.00,219047
22-Feb-19,185.70,188.49,185.00,185.50,333264
21-Feb-19,184.30,185.70,184.19,185.70,268590
20-Feb-19,184.18,184.30,183.56,184.30,222522
19-Feb-19,184.17,184.18,183.01,184.18,408289
18-Feb-19,184.15,184.17,184.10,184.17,279334
15-Feb-19,183.25,184.16,181.16,184.16,328160
14-Feb-19,184.09,184.17,182.02,184.17,226259
13-Feb-19,183.49,184.00,181.16,184.00,160713
12-Feb-19,181.50,184.00,181.50,184.00,281082
11-Feb-19,181.49,181.88,181.00,181.15,802084
08-Feb-19,183.50,183.50,181.00,181.08,605641
07-Feb-19,180.70,183.60,180.70,183.50,299711
06-Feb-19,180.00,181.00,179.00,180.70,399390
05-Feb-19,179.50,180.00,178.00,180.00,324899
04-Feb-19,176.00,180.00,175.45,179.50,650363
01-Feb-19,174.86,180.00,174.51,176.00,814297
31-Jan-19,169.40,175.00,169.40,174.89,693039
30-Jan-19,167.50,169.50,166.00,169.40,188829
29-Jan-19,167.10,168.49,164.99,168.49,322819
28-Jan-19,169.55,169.55,165.61,168.49,222987
24-Jan-19,170.21,170.74,169.20,169.55,263557
23-Jan-19,170.20,171.50,170.20,170.20,169595
22-Jan-19,171.62,171.62,170.31,171.40,270594
21-Jan-19,171.00,171.95,170.16,171.80,297331
18-Jan-19,170.51,171.89,170.15,171.37,232056
17-Jan-19,173.50,173.50,170.11,170.52,400933
16-Jan-19,174.70,174.70,172.11,173.00,453438
15-Jan-19,173.60,174.00,171.51,172.85,539869
14-Jan-19,184.30,184.31,173.17,173.60,1157961
11-Jan-19,186.00,186.49,184.65,186.00,366494
10-Jan-19,184.05,186.50,184.05,186.00,327901
09-Jan-19,182.50,184.39,182.00,184.04,143941
08-Jan-19,178.65,189.99,178.65,180.10,234812
07-Jan-19,178.99,178.99,177.00,178.50,459082
04-Jan-19,178.99,178.99,178.00,178.99,315169
03-Jan-19,178.99,178.99,178.09,178.09,229864
02-Jan-19,173.00,179.99,173.00,178.85,327996
28-Dec-18,171.99,172.00,170.52,172.00,278443
27-Dec-18,171.99,172.00,169.00,172.00,272985
26-Dec-18,171.99,172.00,171.01,172.00,282504
21-Dec-18,171.49,172.00,170.01,172.00,351938
20-Dec-18,169.99,171.96,169.00,169.75,566044
19-Dec-18,170.00,172.00,166.79,168.50,293122
18-Dec-18,163.66,171.00,163.66,170.00,249695
17-Dec-18,164.97,165.00,161.01,163.65,413839
14-Dec-18,161.00,164.97,161.00,164.97,199361
13-Dec-18,162.90,162.90,158.00,159.80,475264
12-Dec-18,166.00,166.00,159.02,162.90,585751
11-Dec-18,168.65,168.75,163.03,167.00,301479
10-Dec-18,170.00,170.00,168.65,168.65,263434
07-Dec-18,172.37,172.37,169.00,170.00,190836
06-Dec-18,172.00,172.50,171.61,172.00,921545
05-Dec-18,172.70,172.70,171.04,171.90,723287
04-Dec-18,173.90,175.50,170.01,171.03,435060
03-Dec-18,169.61,174.00,168.00,173.90,651666
30-Nov-18,169.50,170.40,168.45,170.40,644670
29-Nov-18,168.50,169.50,167.31,169.50,168589
28-Nov-18,167.80,169.50,167.50,168.50,289909
27-Nov-18,167.47,167.80,165.19,166.99,160036
26-Nov-18,168.00,168.00,167.00,167.50,227007
23-Nov-18,169.50,169.50,166.00,167.00,215015
22-Nov-18,164.00,175.14,163.00,167.00,444080
21-Nov-18,163.00,163.00,162.01,162.75,362274
19-Nov-18,162.94,163.00,162.69,163.00,236781
16-Nov-18,162.49,162.80,162.10,162.80,223763
14-Nov-18,162.80,162.80,161.31,162.00,201999
13-Nov-18,162.80,162.80,161.00,162.00,251723
12-Nov-18,162.80,162.80,161.93,162.80,364336
*exoneração de responsabilidade e termos de uso