Cotação atual, histórico e gráfico do papel: HGRE11
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 |
| 21/09/2020 | -0,46% | -0,71 | 152,28 | 152,99 | 152,08 | 153,45 | 2M | 1.434 |
| 18/09/2020 | -0,01% | -0,02 | 152,99 | 153,50 | 152,40 | 153,91 | 2M | 1.519 |
| 17/09/2020 | -0,92% | -1,42 | 153,01 | 154,43 | 152,80 | 155,00 | 4M | 1.961 |
| 16/09/2020 | 0,47% | 0,73 | 154,43 | 153,70 | 153,70 | 154,99 | 2M | 2.321 |
| 15/09/2020 | 0,14% | 0,21 | 153,70 | 154,00 | 152,00 | 154,93 | 5M | 5.782 |
| 14/09/2020 | 0,65% | 0,99 | 153,49 | 152,67 | 152,00 | 155,00 | 4M | 2.101 |
| 11/09/2020 | 0,33% | 0,50 | 152,50 | 152,50 | 152,01 | 152,99 | 3M | 2.564 |
| 10/09/2020 | -0,98% | -1,50 | 152,00 | 153,71 | 152,00 | 154,00 | 5M | 1.937 |
| 09/09/2020 | 1,05% | 1,59 | 153,50 | 151,91 | 151,91 | 153,60 | 3M | 2.380 |
| 08/09/2020 | -0,71% | -1,08 | 151,91 | 152,99 | 150,03 | 153,69 | 4M | 3.219 |
| 04/09/2020 | 1,31% | 1,98 | 152,99 | 150,90 | 146,65 | 152,99 | 5M | 2.992 |
|
|
| 03/09/2020 | -1,30% | -1,99 | 151,01 | 153,00 | 142,88 | 153,19 | 6M | 4.548 |
| 02/09/2020 | 1,39% | 2,10 | 153,00 | 150,50 | 150,43 | 153,30 | 3M | 2.950 |
| 01/09/2020 | 2,75% | 4,04 | 150,90 | 146,86 | 144,60 | 150,90 | 5M | 6.268 |
| 31/08/2020 | 1,00% | 1,46 | 146,86 | 145,93 | 145,41 | 148,39 | 3M | 4.830 |
| 28/08/2020 | -0,85% | -1,24 | 145,40 | 146,72 | 140,66 | 148,89 | 3M | 2.614 |
| 27/08/2020 | 0,32% | 0,47 | 146,64 | 147,69 | 145,61 | 148,00 | 2M | 954 |
| 26/08/2020 | -0,87% | -1,28 | 146,17 | 147,81 | 146,15 | 149,76 | 3M | 2.143 |
| 25/08/2020 | -0,03% | -0,05 | 147,45 | 147,56 | 147,00 | 150,92 | 3M | 3.202 |
| 24/08/2020 | -0,68% | -1,01 | 147,50 | 148,55 | 147,40 | 155,00 | 5M | 1.670 |
| 21/08/2020 | 0,79% | 1,16 | 148,51 | 147,96 | 147,47 | 148,96 | 5M | 1.172 |
| 20/08/2020 | 0,86% | 1,25 | 147,35 | 145,10 | 144,83 | 148,00 | 4M | 873 |
| 19/08/2020 | 0,47% | 0,68 | 146,10 | 145,42 | 145,40 | 146,90 | 4M | 2.961 |
| 18/08/2020 | 0,81% | 1,17 | 145,42 | 144,30 | 142,53 | 146,00 | 3M | 1.226 |
| 17/08/2020 | 2,99% | 4,19 | 144,25 | 141,00 | 141,00 | 144,40 | 5M | 1.889 |
| 14/08/2020 | 0,22% | 0,31 | 140,06 | 140,05 | 139,76 | 140,28 | 3M | 7.015 |
| 13/08/2020 | -0,18% | -0,25 | 139,75 | 140,00 | 139,51 | 140,50 | 3M | 8.977 |
| 12/08/2020 | -0,11% | -0,15 | 140,00 | 140,15 | 139,00 | 140,73 | 5M | 9.355 |
| 11/08/2020 | 0,47% | 0,65 | 140,15 | 139,54 | 139,50 | 140,93 | 3M | 6.154 |
| 10/08/2020 | 0,92% | 1,27 | 139,50 | 138,20 | 137,80 | 139,66 | 3M | 3.935 |
| 07/08/2020 | 1,07% | 1,46 | 138,23 | 137,06 | 136,16 | 138,77 | 3M | 3.632 |
| 06/08/2020 | -1,26% | -1,75 | 136,77 | 139,00 | 136,77 | 139,27 | 3M | 2.016 |
| 05/08/2020 | -0,84% | -1,18 | 138,52 | 139,70 | 137,17 | 139,70 | 3M | 3.229 |
| 04/08/2020 | 1,45% | 2,00 | 139,70 | 137,68 | 136,91 | 139,73 | 2M | 1.449 |
| 03/08/2020 | -1,64% | -2,30 | 137,70 | 140,00 | 137,16 | 140,00 | 4M | 3.184 |
| 31/07/2020 | 0,26% | 0,37 | 140,00 | 140,15 | 139,50 | 140,29 | 4M | 2.309 |
| 30/07/2020 | -0,26% | -0,37 | 139,63 | 140,00 | 139,50 | 140,41 | 3M | 2.676 |
| 29/07/2020 | 0,14% | 0,20 | 140,00 | 139,78 | 139,25 | 140,69 | 3M | 1.134 |
| 28/07/2020 | -0,10% | -0,14 | 139,80 | 140,00 | 139,50 | 140,29 | 2M | 1.189 |
| 27/07/2020 | -0,04% | -0,06 | 139,94 | 140,01 | 139,47 | 140,73 | 3M | 1.250 |
| 24/07/2020 | 0,00% | 0,00 | 140,00 | 140,40 | 139,41 | 140,40 | 4M | 1.897 |
| 23/07/2020 | -0,07% | -0,10 | 140,00 | 140,10 | 140,00 | 141,00 | 2M | 2.424 |
| 22/07/2020 | -0,64% | -0,90 | 140,10 | 140,99 | 140,10 | 141,33 | 2M | 1.420 |
| 21/07/2020 | 0,36% | 0,50 | 141,00 | 140,56 | 138,82 | 141,40 | 4M | 1.934 |
| 20/07/2020 | -1,80% | -2,58 | 140,50 | 143,05 | 140,00 | 143,75 | 4M | 2.341 |
| 17/07/2020 | -1,09% | -1,57 | 143,08 | 144,59 | 143,02 | 144,65 | 3M | 1.861 |
| 16/07/2020 | -1,19% | -1,74 | 144,65 | 146,38 | 144,50 | 146,38 | 2M | 1.416 |
| 15/07/2020 | 0,27% | 0,40 | 146,39 | 146,01 | 145,05 | 147,00 | 3M | 1.898 |
| 14/07/2020 | -0,54% | -0,80 | 145,99 | 146,06 | 145,05 | 146,56 | 3M | 2.131 |
| 13/07/2020 | -0,40% | -0,59 | 146,79 | 147,50 | 146,05 | 148,34 | 3M | 1.412 |
| 10/07/2020 | 0,12% | 0,18 | 147,38 | 147,11 | 147,05 | 148,10 | 2M | 1.061 |
| 09/07/2020 | -0,71% | -1,06 | 147,20 | 149,00 | 147,15 | 149,86 | 4M | 1.635 |
| 08/07/2020 | -1,37% | -2,06 | 148,26 | 150,32 | 148,10 | 151,25 | 3M | 2.106 |
| 07/07/2020 | -0,13% | -0,19 | 150,32 | 150,49 | 150,26 | 150,89 | 3M | 2.987 |
| 06/07/2020 | 0,14% | 0,21 | 150,51 | 150,31 | 150,02 | 151,11 | 3M | 2.013 |
| 03/07/2020 | 0,13% | 0,20 | 150,30 | 150,11 | 149,70 | 150,98 | 3M | 1.947 |
| 02/07/2020 | -1,18% | -1,80 | 150,10 | 151,88 | 149,50 | 151,88 | 3M | 2.445 |
| 01/07/2020 | 1,00% | 1,50 | 151,90 | 149,82 | 147,60 | 153,20 | 4M | 1.991 |
| 30/06/2020 | 0,27% | 0,40 | 150,40 | 149,02 | 149,02 | 151,45 | 3M | 2.310 |
| 29/06/2020 | 0,25% | 0,38 | 150,00 | 149,60 | 148,81 | 150,60 | 2M | 2.472 |
| 26/06/2020 | 0,45% | 0,67 | 149,62 | 148,95 | 147,20 | 149,65 | 1M | 1.136 |
| 25/06/2020 | 0,51% | 0,75 | 148,95 | 149,44 | 147,50 | 149,44 | 2M | 1.480 |
| 24/06/2020 | -1,27% | -1,90 | 148,20 | 150,31 | 148,01 | 150,84 | 5M | 4.484 |
| 23/06/2020 | 0,07% | 0,11 | 150,10 | 149,90 | 149,05 | 150,50 | 3M | 1.654 |
| 22/06/2020 | -0,12% | -0,18 | 149,99 | 150,17 | 147,47 | 150,92 | 3M | 2.037 |
| 19/06/2020 | 0,45% | 0,67 | 150,17 | 149,60 | 149,09 | 150,79 | 2M | 1.732 |
| 18/06/2020 | -0,19% | -0,29 | 149,50 | 149,79 | 148,79 | 151,65 | 2M | 2.241 |
| 17/06/2020 | 0,00% | 0,00 | 149,79 | 149,97 | 148,00 | 149,99 | 2M | 1.991 |
| 16/06/2020 | 1,90% | 2,79 | 149,79 | 148,31 | 147,52 | 150,20 | 3M | 6.578 |
| 15/06/2020 | -0,01% | -0,01 | 147,00 | 147,00 | 143,15 | 148,00 | 4M | 4.410 |
| 12/06/2020 | -2,01% | -3,01 | 147,01 | 150,02 | 143,11 | 150,20 | 4M | 4.491 |
| 10/06/2020 | 0,31% | 0,46 | 150,02 | 150,02 | 149,95 | 152,09 | 3M | 5.376 |
| 09/06/2020 | -0,56% | -0,84 | 149,56 | 151,00 | 149,50 | 152,44 | 4M | 2.519 |
| 08/06/2020 | -1,37% | -2,09 | 150,40 | 153,02 | 149,60 | 154,98 | 5M | 4.522 |
| 05/06/2020 | -0,01% | -0,01 | 152,49 | 153,90 | 149,50 | 156,00 | 5M | 3.248 |
| 04/06/2020 | 4,68% | 6,82 | 152,50 | 145,75 | 145,75 | 154,54 | 3M | 1.902 |
| 03/06/2020 | 0,82% | 1,18 | 145,68 | 145,00 | 144,66 | 145,89 | 3M | 1.358 |
| 02/06/2020 | -0,19% | -0,27 | 144,50 | 144,77 | 143,50 | 145,85 | 4M | 2.891 |
| 01/06/2020 | 0,19% | 0,28 | 144,77 | 143,90 | 142,50 | 145,54 | 2M | 1.583 |
| 29/05/2020 | 1,77% | 2,51 | 144,49 | 143,49 | 142,26 | 144,99 | 4M | 1.610 |
| 28/05/2020 | -0,26% | -0,37 | 141,98 | 142,35 | 140,20 | 143,50 | 3M | 1.700 |
| 27/05/2020 | 0,25% | 0,35 | 142,35 | 141,99 | 140,00 | 142,76 | 6M | 3.908 |
| 26/05/2020 | 1,54% | 2,15 | 142,00 | 140,06 | 140,00 | 142,23 | 3M | 1.543 |
| 25/05/2020 | 0,79% | 1,09 | 139,85 | 139,00 | 139,00 | 141,00 | 2M | 1.317 |
| 22/05/2020 | 0,87% | 1,19 | 138,76 | 137,60 | 137,51 | 138,99 | 2M | 1.709 |
| 21/05/2020 | 0,38% | 0,52 | 137,57 | 137,31 | 137,31 | 138,49 | 1M | 1.715 |
| 20/05/2020 | -1,30% | -1,80 | 137,05 | 138,85 | 136,72 | 138,85 | 6M | 4.596 |
| 19/05/2020 | -0,32% | -0,44 | 138,85 | 140,49 | 138,00 | 140,49 | 2M | 2.543 |
| 18/05/2020 | -1,87% | -2,65 | 139,29 | 142,50 | 137,00 | 143,99 | 3M | 1.879 |
| 15/05/2020 | -0,67% | -0,96 | 141,94 | 140,02 | 139,00 | 141,98 | 3M | 2.348 |
| 14/05/2020 | 2,81% | 3,90 | 142,90 | 138,11 | 132,51 | 145,00 | 4M | 2.150 |
| 13/05/2020 | -1,77% | -2,50 | 139,00 | 142,08 | 135,40 | 142,10 | 4M | 1.929 |
| 12/05/2020 | -0,89% | -1,27 | 141,50 | 142,78 | 141,27 | 143,74 | 3M | 2.473 |
| 11/05/2020 | 0,23% | 0,33 | 142,77 | 142,98 | 140,55 | 144,00 | 4M | 1.272 |
| 08/05/2020 | 1,27% | 1,78 | 142,44 | 141,01 | 141,01 | 142,99 | 2M | 1.430 |
| 07/05/2020 | -0,59% | -0,84 | 140,66 | 141,59 | 139,35 | 143,39 | 5M | 3.564 |
| 06/05/2020 | -0,77% | -1,10 | 141,50 | 143,02 | 139,10 | 144,49 | 2M | 1.198 |
| 05/05/2020 | -0,70% | -1,00 | 142,60 | 143,62 | 142,60 | 145,66 | 2M | 1.710 |
| 04/05/2020 | -1,71% | -2,50 | 143,60 | 145,52 | 140,10 | 145,52 | 2M | 1.557 |
| 30/04/2020 | 0,93% | 1,35 | 146,10 | 144,75 | 143,51 | 146,89 | 3M | 2.029 |
| 29/04/2020 | 1,57% | 2,24 | 144,75 | 143,05 | 142,03 | 146,25 | 8M | 2.783 |
| 28/04/2020 | 0,01% | 0,01 | 142,51 | 142,90 | 142,11 | 147,90 | 6M | 1.589 |
| 27/04/2020 | 2,89% | 4,00 | 142,50 | 138,51 | 138,50 | 143,71 | 4M | 3.327 |
| 24/04/2020 | -3,83% | -5,51 | 138,50 | 144,03 | 133,01 | 146,03 | 8M | 6.461 |
| 23/04/2020 | -0,68% | -0,99 | 144,01 | 145,01 | 143,26 | 149,86 | 7M | 8.166 |
| 22/04/2020 | 2,04% | 2,90 | 145,00 | 142,31 | 142,11 | 146,02 | 7M | 5.841 |
| 20/04/2020 | -2,00% | -2,90 | 142,10 | 144,89 | 141,01 | 144,89 | 3M | 2.379 |
| 17/04/2020 | 0,01% | 0,01 | 145,00 | 144,97 | 143,00 | 145,00 | 2M | 1.304 |
| 16/04/2020 | 1,25% | 1,79 | 144,99 | 143,09 | 142,00 | 145,00 | 5M | 1.948 |
| 15/04/2020 | 0,08% | 0,12 | 143,20 | 143,00 | 140,10 | 143,81 | 3M | 2.296 |
| 14/04/2020 | 1,48% | 2,08 | 143,08 | 142,99 | 141,51 | 144,97 | 3M | 2.248 |
| 13/04/2020 | -0,70% | -1,00 | 141,00 | 143,00 | 139,30 | 147,00 | 3M | 2.120 |
| 09/04/2020 | -1,26% | -1,81 | 142,00 | 143,81 | 141,48 | 148,78 | 4M | 1.736 |
| 08/04/2020 | 0,92% | 1,31 | 143,81 | 142,99 | 142,70 | 145,43 | 3M | 1.567 |
| 07/04/2020 | 3,98% | 5,45 | 142,50 | 137,55 | 137,55 | 146,83 | 9M | 3.806 |
| 06/04/2020 | -0,33% | -0,45 | 137,05 | 137,90 | 135,10 | 146,50 | 2M | 1.608 |
| 03/04/2020 | -2,83% | -4,00 | 137,50 | 143,00 | 131,35 | 143,00 | 2M | 1.956 |
| 02/04/2020 | -3,74% | -5,50 | 141,50 | 147,03 | 141,03 | 149,55 | 2M | 1.744 |
| 01/04/2020 | -3,92% | -6,00 | 147,00 | 146,01 | 143,01 | 151,93 | 3M | 2.106 |
| 31/03/2020 | 0,85% | 1,29 | 153,00 | 152,75 | 150,01 | 154,99 | 2M | 2.224 |
| 30/03/2020 | -5,76% | -9,28 | 151,71 | 155,30 | 150,12 | 158,00 | 3M | 1.852 |
| 27/03/2020 | 2,93% | 4,59 | 160,99 | 153,50 | 150,01 | 168,00 | 8M | 4.258 |
| 26/03/2020 | 8,39% | 12,10 | 156,40 | 144,00 | 142,53 | 156,99 | 6M | 2.409 |
| 25/03/2020 | 10,11% | 13,25 | 144,30 | 133,50 | 132,00 | 146,03 | 6M | 2.596 |
| 24/03/2020 | 7,37% | 9,00 | 131,05 | 125,10 | 123,01 | 132,00 | 3M | 1.637 |
| 23/03/2020 | -8,58% | -11,45 | 122,05 | 129,00 | 117,01 | 129,00 | 4M | 2.708 |
| 20/03/2020 | 2,32% | 3,03 | 133,50 | 130,00 | 129,01 | 153,50 | 5M | 2.128 |
| 19/03/2020 | 10,57% | 12,47 | 130,47 | 118,00 | 104,00 | 132,21 | 6M | 3.861 |
| 18/03/2020 | -17,77% | -25,50 | 118,00 | 140,00 | 114,00 | 140,01 | 7M | 4.756 |
| 17/03/2020 | -3,04% | -4,50 | 143,50 | 148,00 | 142,01 | 149,00 | 5M | 2.883 |
| 16/03/2020 | -4,45% | -6,90 | 148,00 | 151,00 | 147,00 | 151,00 | 10M | 5.550 |
| 13/03/2020 | -0,35% | -0,54 | 154,90 | 156,00 | 153,90 | 169,99 | 8M | 4.159 |
| 12/03/2020 | -7,43% | -12,47 | 155,44 | 165,00 | 153,90 | 165,00 | 10M | 4.611 |
| 11/03/2020 | - | - | 167,91 | 170,80 | 167,87 | 174,99 | 4M | 1.962 |
Date,Open,High,Low,Close,Volume
21-Sep-20,152.99,153.45,152.08,152.28,2052749
18-Sep-20,153.50,153.91,152.40,152.99,1752785
17-Sep-20,154.43,155.00,152.80,153.01,4015447
16-Sep-20,153.70,154.99,153.70,154.43,2287339
15-Sep-20,154.00,154.93,152.00,153.70,5432923
14-Sep-20,152.67,155.00,152.00,153.49,3638325
11-Sep-20,152.50,152.99,152.01,152.50,3039267
10-Sep-20,153.71,154.00,152.00,152.00,4599275
09-Sep-20,151.91,153.60,151.91,153.50,2737050
08-Sep-20,152.99,153.69,150.03,151.91,4120661
04-Sep-20,150.90,152.99,146.65,152.99,4587253
03-Sep-20,153.00,153.19,142.88,151.01,6112327
02-Sep-20,150.50,153.30,150.43,153.00,3315045
01-Sep-20,146.86,150.90,144.60,150.90,5299349
31-Aug-20,145.93,148.39,145.41,146.86,2953100
28-Aug-20,146.72,148.89,140.66,145.40,2965462
27-Aug-20,147.69,148.00,145.61,146.64,1666760
26-Aug-20,147.81,149.76,146.15,146.17,2627483
25-Aug-20,147.56,150.92,147.00,147.45,3278357
24-Aug-20,148.55,155.00,147.40,147.50,4608280
21-Aug-20,147.96,148.96,147.47,148.51,5154241
20-Aug-20,145.10,148.00,144.83,147.35,3516414
19-Aug-20,145.42,146.90,145.40,146.10,3766909
18-Aug-20,144.30,146.00,142.53,145.42,3014307
17-Aug-20,141.00,144.40,141.00,144.25,4652150
14-Aug-20,140.05,140.28,139.76,140.06,3221755
13-Aug-20,140.00,140.50,139.51,139.75,3040806
12-Aug-20,140.15,140.73,139.00,140.00,4813093
11-Aug-20,139.54,140.93,139.50,140.15,3046221
10-Aug-20,138.20,139.66,137.80,139.50,2881800
07-Aug-20,137.06,138.77,136.16,138.23,3001369
06-Aug-20,139.00,139.27,136.77,136.77,3258553
05-Aug-20,139.70,139.70,137.17,138.52,2724711
04-Aug-20,137.68,139.73,136.91,139.70,2246810
03-Aug-20,140.00,140.00,137.16,137.70,3756995
31-Jul-20,140.15,140.29,139.50,140.00,4004715
30-Jul-20,140.00,140.41,139.50,139.63,3337294
29-Jul-20,139.78,140.69,139.25,140.00,3030240
28-Jul-20,140.00,140.29,139.50,139.80,2132857
27-Jul-20,140.01,140.73,139.47,139.94,2709407
24-Jul-20,140.40,140.40,139.41,140.00,3812509
23-Jul-20,140.10,141.00,140.00,140.00,2424085
22-Jul-20,140.99,141.33,140.10,140.10,2498171
21-Jul-20,140.56,141.40,138.82,141.00,3737406
20-Jul-20,143.05,143.75,140.00,140.50,4197680
17-Jul-20,144.59,144.65,143.02,143.08,3384397
16-Jul-20,146.38,146.38,144.50,144.65,2428325
15-Jul-20,146.01,147.00,145.05,146.39,2806723
14-Jul-20,146.06,146.56,145.05,145.99,3440376
13-Jul-20,147.50,148.34,146.05,146.79,2550445
10-Jul-20,147.11,148.10,147.05,147.38,2128636
09-Jul-20,149.00,149.86,147.15,147.20,3592506
08-Jul-20,150.32,151.25,148.10,148.26,2549877
07-Jul-20,150.49,150.89,150.26,150.32,2861566
06-Jul-20,150.31,151.11,150.02,150.51,2828678
03-Jul-20,150.11,150.98,149.70,150.30,2736317
02-Jul-20,151.88,151.88,149.50,150.10,2747149
01-Jul-20,149.82,153.20,147.60,151.90,3618304
30-Jun-20,149.02,151.45,149.02,150.40,2538260
29-Jun-20,149.60,150.60,148.81,150.00,1506005
26-Jun-20,148.95,149.65,147.20,149.62,1312040
25-Jun-20,149.44,149.44,147.50,148.95,1729891
24-Jun-20,150.31,150.84,148.01,148.20,5461900
23-Jun-20,149.90,150.50,149.05,150.10,3031316
22-Jun-20,150.17,150.92,147.47,149.99,2552143
19-Jun-20,149.60,150.79,149.09,150.17,1643835
18-Jun-20,149.79,151.65,148.79,149.50,2351767
17-Jun-20,149.97,149.99,148.00,149.79,2021036
16-Jun-20,148.31,150.20,147.52,149.79,3492224
15-Jun-20,147.00,148.00,143.15,147.00,3731758
12-Jun-20,150.02,150.20,143.11,147.01,4475763
10-Jun-20,150.02,152.09,149.95,150.02,2963287
09-Jun-20,151.00,152.44,149.50,149.56,4086104
08-Jun-20,153.02,154.98,149.60,150.40,4548089
05-Jun-20,153.90,156.00,149.50,152.49,4711246
04-Jun-20,145.75,154.54,145.75,152.50,3315784
03-Jun-20,145.00,145.89,144.66,145.68,2556306
02-Jun-20,144.77,145.85,143.50,144.50,4194104
01-Jun-20,143.90,145.54,142.50,144.77,2232538
29-May-20,143.49,144.99,142.26,144.49,3830086
28-May-20,142.35,143.50,140.20,141.98,3023632
27-May-20,141.99,142.76,140.00,142.35,6135527
26-May-20,140.06,142.23,140.00,142.00,3337917
25-May-20,139.00,141.00,139.00,139.85,2015976
22-May-20,137.60,138.99,137.51,138.76,2042989
21-May-20,137.31,138.49,137.31,137.57,1494365
20-May-20,138.85,138.85,136.72,137.05,6116201
19-May-20,140.49,140.49,138.00,138.85,2276269
18-May-20,142.50,143.99,137.00,139.29,3049352
15-May-20,140.02,141.98,139.00,141.94,3162497
14-May-20,138.11,145.00,132.51,142.90,3991175
13-May-20,142.08,142.10,135.40,139.00,3935693
12-May-20,142.78,143.74,141.27,141.50,2539782
11-May-20,142.98,144.00,140.55,142.77,3526760
08-May-20,141.01,142.99,141.01,142.44,2251377
07-May-20,141.59,143.39,139.35,140.66,5142558
06-May-20,143.02,144.49,139.10,141.50,2483928
05-May-20,143.62,145.66,142.60,142.60,2251558
04-May-20,145.52,145.52,140.10,143.60,2499365
30-Apr-20,144.75,146.89,143.51,146.10,2605203
29-Apr-20,143.05,146.25,142.03,144.75,7999707
28-Apr-20,142.90,147.90,142.11,142.51,6409973
27-Apr-20,138.51,143.71,138.50,142.50,4052637
24-Apr-20,144.03,146.03,133.01,138.50,7724042
23-Apr-20,145.01,149.86,143.26,144.01,6685464
22-Apr-20,142.31,146.02,142.11,145.00,7422953
20-Apr-20,144.89,144.89,141.01,142.10,3491636
17-Apr-20,144.97,145.00,143.00,145.00,1833128
16-Apr-20,143.09,145.00,142.00,144.99,4718007
15-Apr-20,143.00,143.81,140.10,143.20,2779744
14-Apr-20,142.99,144.97,141.51,143.08,2843456
13-Apr-20,143.00,147.00,139.30,141.00,2863252
09-Apr-20,143.81,148.78,141.48,142.00,3805509
08-Apr-20,142.99,145.43,142.70,143.81,2886938
07-Apr-20,137.55,146.83,137.55,142.50,8739734
06-Apr-20,137.90,146.50,135.10,137.05,2302863
03-Apr-20,143.00,143.00,131.35,137.50,2376519
02-Apr-20,147.03,149.55,141.03,141.50,2399732
01-Apr-20,146.01,151.93,143.01,147.00,2821470
31-Mar-20,152.75,154.99,150.01,153.00,2271030
30-Mar-20,155.30,158.00,150.12,151.71,3355535
27-Mar-20,153.50,168.00,150.01,160.99,8109869
26-Mar-20,144.00,156.99,142.53,156.40,6371208
25-Mar-20,133.50,146.03,132.00,144.30,5709803
24-Mar-20,125.10,132.00,123.01,131.05,3459102
23-Mar-20,129.00,129.00,117.01,122.05,3876615
20-Mar-20,130.00,153.50,129.01,133.50,4667684
19-Mar-20,118.00,132.21,104.00,130.47,6275620
18-Mar-20,140.00,140.01,114.00,118.00,6672112
17-Mar-20,148.00,149.00,142.01,143.50,4638361
16-Mar-20,151.00,151.00,147.00,148.00,9864048
13-Mar-20,156.00,169.99,153.90,154.90,7865180
12-Mar-20,165.00,165.00,153.90,155.44,10100399
11-Mar-20,170.80,174.99,167.87,167.91,3841150
*exoneração de responsabilidade e termos de uso