Cotação atual, histórico e gráfico do papel: HSML11
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 |
| 13/07/2020 | -1,41% | -1,26 | 88,00 | 89,26 | 87,27 | 89,88 | 5M | 5.901 |
| 10/07/2020 | -0,46% | -0,41 | 89,26 | 89,67 | 88,61 | 90,00 | 3M | 2.310 |
| 09/07/2020 | -0,13% | -0,12 | 89,67 | 89,79 | 89,02 | 89,97 | 3M | 5.119 |
| 08/07/2020 | -0,01% | -0,01 | 89,79 | 89,80 | 89,05 | 90,00 | 3M | 5.411 |
| 07/07/2020 | 0,03% | 0,03 | 89,80 | 89,78 | 89,58 | 90,21 | 2M | 3.162 |
| 06/07/2020 | -0,14% | -0,13 | 89,77 | 89,90 | 89,61 | 91,31 | 3M | 4.765 |
| 03/07/2020 | 0,01% | 0,01 | 89,90 | 89,93 | 88,93 | 89,95 | 3M | 5.245 |
| 02/07/2020 | 1,00% | 0,89 | 89,89 | 89,49 | 89,42 | 89,98 | 2M | 6.177 |
| 01/07/2020 | 0,00% | 0,00 | 89,00 | 89,00 | 88,80 | 89,98 | 2M | 3.363 |
| 30/06/2020 | -0,35% | -0,31 | 89,00 | 89,50 | 88,36 | 89,50 | 3M | 2.795 |
| 29/06/2020 | 0,46% | 0,41 | 89,31 | 88,88 | 88,80 | 89,70 | 2M | 6.148 |
|
|
| 26/06/2020 | -0,24% | -0,21 | 88,90 | 89,20 | 88,69 | 89,69 | 2M | 5.023 |
| 25/06/2020 | -0,55% | -0,49 | 89,11 | 89,70 | 86,94 | 89,70 | 4M | 2.394 |
| 24/06/2020 | 0,46% | 0,41 | 89,60 | 89,19 | 89,00 | 89,88 | 3M | 4.242 |
| 23/06/2020 | -1,47% | -1,33 | 89,19 | 90,52 | 89,19 | 90,99 | 3M | 2.614 |
| 22/06/2020 | -0,53% | -0,48 | 90,52 | 91,00 | 90,21 | 91,95 | 2M | 2.801 |
| 19/06/2020 | -0,35% | -0,32 | 91,00 | 91,58 | 90,55 | 92,12 | 3M | 3.061 |
| 18/06/2020 | 0,00% | 0,00 | 91,32 | 91,37 | 91,30 | 92,00 | 2M | 1.827 |
| 17/06/2020 | 0,00% | 0,00 | 91,32 | 92,00 | 91,00 | 92,43 | 2M | 1.825 |
| 16/06/2020 | 0,72% | 0,65 | 91,32 | 90,86 | 89,18 | 92,50 | 3M | 1.649 |
| 15/06/2020 | 0,09% | 0,08 | 90,67 | 90,59 | 88,67 | 91,37 | 2M | 1.914 |
| 12/06/2020 | 0,10% | 0,09 | 90,59 | 89,50 | 88,30 | 92,47 | 2M | 1.671 |
| 10/06/2020 | 0,39% | 0,35 | 90,50 | 91,01 | 90,50 | 92,78 | 3M | 5.014 |
| 09/06/2020 | -2,50% | -2,31 | 90,15 | 92,95 | 90,15 | 93,24 | 2M | 1.244 |
| 08/06/2020 | 1,16% | 1,06 | 92,46 | 92,50 | 91,82 | 93,23 | 3M | 3.239 |
| 05/06/2020 | 2,70% | 2,40 | 91,40 | 89,15 | 89,00 | 92,10 | 4M | 2.467 |
| 04/06/2020 | 0,00% | 0,00 | 89,00 | 89,40 | 88,90 | 89,78 | 2M | 2.069 |
| 03/06/2020 | 2,37% | 2,06 | 89,00 | 87,02 | 87,01 | 90,00 | 4M | 2.094 |
| 02/06/2020 | 2,64% | 2,24 | 86,94 | 84,51 | 84,51 | 87,33 | 5M | 3.057 |
| 01/06/2020 | 1,80% | 1,50 | 84,70 | 83,17 | 83,17 | 86,99 | 4M | 1.787 |
| 29/05/2020 | 1,03% | 0,85 | 83,20 | 82,10 | 82,10 | 84,95 | 2M | 2.401 |
| 28/05/2020 | 1,54% | 1,25 | 82,35 | 81,10 | 81,00 | 83,00 | 3M | 1.378 |
| 27/05/2020 | 0,78% | 0,63 | 81,10 | 80,91 | 80,40 | 81,29 | 2M | 1.481 |
| 26/05/2020 | 0,52% | 0,42 | 80,47 | 80,10 | 80,10 | 81,79 | 2M | 1.656 |
| 25/05/2020 | 1,05% | 0,83 | 80,05 | 79,48 | 78,05 | 81,40 | 2M | 2.360 |
| 22/05/2020 | 1,07% | 0,84 | 79,22 | 78,38 | 78,06 | 80,00 | 2M | 1.051 |
| 21/05/2020 | -0,19% | -0,15 | 78,38 | 78,99 | 78,20 | 79,14 | 2M | 1.559 |
| 20/05/2020 | 0,64% | 0,50 | 78,53 | 78,03 | 78,00 | 79,49 | 2M | 2.315 |
| 19/05/2020 | -0,22% | -0,17 | 78,03 | 79,00 | 76,52 | 79,05 | 2M | 3.203 |
| 18/05/2020 | -1,20% | -0,95 | 78,20 | 79,46 | 77,13 | 80,00 | 2M | 1.689 |
| 15/05/2020 | 1,31% | 1,02 | 79,15 | 78,10 | 77,00 | 80,00 | 4M | 4.607 |
| 14/05/2020 | -3,00% | -2,42 | 78,13 | 80,40 | 75,93 | 80,40 | 2M | 1.899 |
| 13/05/2020 | -1,65% | -1,35 | 80,55 | 81,88 | 78,70 | 81,88 | 2M | 2.724 |
| 12/05/2020 | 2,25% | 1,80 | 81,90 | 80,00 | 79,17 | 82,00 | 2M | 1.547 |
| 11/05/2020 | 0,79% | 0,63 | 80,10 | 80,16 | 78,21 | 80,95 | 2M | 2.860 |
| 08/05/2020 | -1,16% | -0,93 | 79,47 | 80,40 | 79,16 | 81,00 | 3M | 2.158 |
| 07/05/2020 | -1,13% | -0,92 | 80,40 | 82,00 | 80,10 | 82,69 | 3M | 2.149 |
| 06/05/2020 | -0,81% | -0,66 | 81,32 | 82,00 | 80,71 | 82,81 | 2M | 1.164 |
| 05/05/2020 | 1,81% | 1,46 | 81,98 | 81,90 | 81,32 | 82,68 | 2M | 947 |
| 04/05/2020 | -3,57% | -2,98 | 80,52 | 82,99 | 80,52 | 82,99 | 3M | 1.631 |
| 30/04/2020 | 1,21% | 1,00 | 83,50 | 84,24 | 82,50 | 84,24 | 2M | 2.105 |
| 29/04/2020 | -0,72% | -0,60 | 82,50 | 83,26 | 82,50 | 86,12 | 2M | 1.564 |
| 28/04/2020 | -1,19% | -1,00 | 83,10 | 84,20 | 83,10 | 84,88 | 3M | 1.098 |
| 27/04/2020 | 4,41% | 3,55 | 84,10 | 80,61 | 80,61 | 84,68 | 3M | 2.900 |
| 24/04/2020 | -4,11% | -3,45 | 80,55 | 84,07 | 79,00 | 84,80 | 4M | 4.164 |
| 23/04/2020 | 2,44% | 2,00 | 84,00 | 83,04 | 83,00 | 84,75 | 3M | 2.685 |
| 22/04/2020 | 4,79% | 3,75 | 82,00 | 79,50 | 78,63 | 83,30 | 4M | 3.063 |
| 20/04/2020 | -0,96% | -0,76 | 78,25 | 79,02 | 77,08 | 80,00 | 4M | 2.443 |
| 17/04/2020 | -0,48% | -0,38 | 79,01 | 79,65 | 79,01 | 81,62 | 3M | 5.296 |
| 16/04/2020 | -0,76% | -0,61 | 79,39 | 81,30 | 77,07 | 82,25 | 5M | 4.600 |
| 15/04/2020 | -1,42% | -1,15 | 80,00 | 81,16 | 80,00 | 82,97 | 3M | 2.388 |
| 14/04/2020 | -1,90% | -1,57 | 81,15 | 84,99 | 81,15 | 86,69 | 4M | 2.914 |
| 13/04/2020 | 0,51% | 0,42 | 82,72 | 82,20 | 79,74 | 85,00 | 9M | 2.224 |
| 09/04/2020 | -0,57% | -0,47 | 82,30 | 82,00 | 80,01 | 82,48 | 6M | 2.723 |
| 08/04/2020 | 2,19% | 1,77 | 82,77 | 81,00 | 79,00 | 82,90 | 7M | 2.547 |
| 07/04/2020 | 3,05% | 2,40 | 81,00 | 78,60 | 78,38 | 82,43 | 6M | 2.057 |
| 06/04/2020 | -0,69% | -0,55 | 78,60 | 80,17 | 76,00 | 81,40 | 5M | 3.848 |
| 03/04/2020 | -1,12% | -0,90 | 79,15 | 80,00 | 78,10 | 80,05 | 5M | 3.438 |
| 02/04/2020 | 0,05% | 0,04 | 80,05 | 80,04 | 78,64 | 81,80 | 3M | 1.364 |
| 01/04/2020 | -3,78% | -3,14 | 80,01 | 80,01 | 78,00 | 82,00 | 4M | 2.965 |
| 31/03/2020 | 0,12% | 0,10 | 83,15 | 85,50 | 83,15 | 86,80 | 6M | 2.577 |
| 30/03/2020 | -5,60% | -4,93 | 83,05 | 85,00 | 83,05 | 88,00 | 6M | 4.052 |
| 27/03/2020 | 10,06% | 8,04 | 87,98 | 75,00 | 75,00 | 87,98 | 5M | 2.198 |
| 26/03/2020 | 8,03% | 5,94 | 79,94 | 74,00 | 72,41 | 82,80 | 5M | 3.121 |
| 25/03/2020 | 9,23% | 6,25 | 74,00 | 67,80 | 67,10 | 78,00 | 6M | 5.216 |
| 24/03/2020 | 0,07% | 0,05 | 67,75 | 69,50 | 67,70 | 72,00 | 4M | 5.109 |
| 23/03/2020 | -4,65% | -3,30 | 67,70 | 67,31 | 63,77 | 68,50 | 5M | 11.184 |
| 20/03/2020 | 5,97% | 4,00 | 71,00 | 69,10 | 66,00 | 75,96 | 11M | 18.097 |
| 19/03/2020 | -7,61% | -5,52 | 67,00 | 71,79 | 52,50 | 73,87 | 17M | 17.756 |
| 18/03/2020 | -15,51% | -13,31 | 72,52 | 81,99 | 69,97 | 81,99 | 13M | 11.414 |
| 17/03/2020 | -7,21% | -6,67 | 85,83 | 92,50 | 85,21 | 94,30 | 11M | 6.067 |
| 16/03/2020 | -8,87% | -9,00 | 92,50 | 95,00 | 90,65 | 96,39 | 8M | 3.633 |
| 13/03/2020 | 0,61% | 0,62 | 101,50 | 103,00 | 100,88 | 106,19 | 10M | 4.562 |
| 12/03/2020 | -9,93% | -11,12 | 100,88 | 109,00 | 99,50 | 109,00 | 23M | 5.607 |
| 11/03/2020 | -2,69% | -3,10 | 112,00 | 115,10 | 109,99 | 115,37 | 6M | 2.139 |
| 10/03/2020 | 2,41% | 2,71 | 115,10 | 113,00 | 113,00 | 115,55 | 9M | 4.866 |
| 09/03/2020 | -3,36% | -3,91 | 112,39 | 115,00 | 109,87 | 115,00 | 8M | 3.893 |
| 06/03/2020 | -1,15% | -1,35 | 116,30 | 117,46 | 115,90 | 117,46 | 5M | 1.861 |
| 05/03/2020 | 0,34% | 0,40 | 117,65 | 117,25 | 117,00 | 117,90 | 4M | 2.198 |
| 04/03/2020 | -0,01% | -0,01 | 117,25 | 117,00 | 116,30 | 117,51 | 5M | 2.671 |
| 03/03/2020 | 1,30% | 1,51 | 117,26 | 115,78 | 115,75 | 118,83 | 7M | 4.655 |
| 02/03/2020 | 0,61% | 0,70 | 115,75 | 114,71 | 114,45 | 115,99 | 6M | 2.686 |
| 28/02/2020 | -1,07% | -1,25 | 115,05 | 116,00 | 114,20 | 116,27 | 6M | 6.846 |
| 27/02/2020 | -0,38% | -0,44 | 116,30 | 116,74 | 115,60 | 117,47 | 4M | 2.623 |
| 26/02/2020 | -0,86% | -1,01 | 116,74 | 116,01 | 113,85 | 116,96 | 7M | 4.475 |
| 21/02/2020 | -0,46% | -0,55 | 117,75 | 118,01 | 117,75 | 118,85 | 8M | 9.993 |
| 20/02/2020 | 0,25% | 0,30 | 118,30 | 118,00 | 117,80 | 118,59 | 11M | 4.309 |
| 19/02/2020 | -0,08% | -0,09 | 118,00 | 118,08 | 117,75 | 118,89 | 14M | 5.847 |
| 18/02/2020 | -0,10% | -0,12 | 118,09 | 118,49 | 117,50 | 118,96 | 12M | 3.684 |
| 17/02/2020 | -1,15% | -1,37 | 118,21 | 119,89 | 118,15 | 119,89 | 9M | 3.030 |
| 14/02/2020 | 0,87% | 1,03 | 119,58 | 118,62 | 118,62 | 119,65 | 5M | 2.065 |
| 13/02/2020 | -1,21% | -1,45 | 118,55 | 120,00 | 118,55 | 120,00 | 6M | 2.265 |
| 12/02/2020 | 0,51% | 0,61 | 120,00 | 119,38 | 118,79 | 120,10 | 7M | 2.184 |
| 11/02/2020 | 1,15% | 1,36 | 119,39 | 118,07 | 118,07 | 119,78 | 7M | 2.711 |
| 10/02/2020 | -1,72% | -2,06 | 118,03 | 120,31 | 117,20 | 120,95 | 10M | 4.684 |
| 07/02/2020 | 0,06% | 0,07 | 120,09 | 120,40 | 116,51 | 121,40 | 9M | 5.300 |
| 06/02/2020 | -1,31% | -1,59 | 120,02 | 121,94 | 120,00 | 122,25 | 8M | 4.626 |
| 05/02/2020 | -0,16% | -0,19 | 121,61 | 121,80 | 120,60 | 122,18 | 11M | 7.938 |
| 04/02/2020 | 0,35% | 0,43 | 121,80 | 122,00 | 120,39 | 122,43 | 10M | 6.767 |
| 03/02/2020 | -0,52% | -0,63 | 121,37 | 123,96 | 119,31 | 124,50 | 11M | 7.669 |
| 31/01/2020 | 0,83% | 1,00 | 122,00 | 121,00 | 120,70 | 122,10 | 7M | 7.116 |
| 30/01/2020 | 0,67% | 0,80 | 121,00 | 120,31 | 119,50 | 121,00 | 7M | 6.218 |
| 29/01/2020 | -0,45% | -0,54 | 120,20 | 121,00 | 119,98 | 122,50 | 7M | 1.509 |
| 28/01/2020 | -0,20% | -0,24 | 120,74 | 120,11 | 119,20 | 121,17 | 7M | 1.980 |
| 27/01/2020 | 0,41% | 0,49 | 120,98 | 120,01 | 119,21 | 120,98 | 6M | 1.711 |
| 24/01/2020 | 0,58% | 0,69 | 120,49 | 119,80 | 119,80 | 121,00 | 8M | 4.135 |
| 23/01/2020 | -0,90% | -1,09 | 119,80 | 120,10 | 119,80 | 120,84 | 7M | 2.776 |
| 22/01/2020 | -0,02% | -0,02 | 120,89 | 120,98 | 119,35 | 121,88 | 13M | 2.978 |
| 21/01/2020 | -0,87% | -1,06 | 120,91 | 122,06 | 120,24 | 122,46 | 9M | 4.093 |
| 20/01/2020 | -0,02% | -0,02 | 121,97 | 122,50 | 121,80 | 123,00 | 9M | 2.410 |
| 17/01/2020 | -0,20% | -0,24 | 121,99 | 122,23 | 121,04 | 122,97 | 10M | 4.234 |
| 16/01/2020 | -0,97% | -1,20 | 122,23 | 123,49 | 121,70 | 123,95 | 8M | 7.753 |
| 15/01/2020 | 0,37% | 0,45 | 123,43 | 123,06 | 122,96 | 124,55 | 11M | 3.938 |
| 14/01/2020 | -1,22% | -1,52 | 122,98 | 124,98 | 122,86 | 124,99 | 19M | 4.451 |
| 13/01/2020 | -0,32% | -0,40 | 124,50 | 125,00 | 123,51 | 125,93 | 16M | 3.283 |
| 10/01/2020 | 0,32% | 0,40 | 124,90 | 124,96 | 124,11 | 125,15 | 9M | 2.664 |
| 09/01/2020 | -0,40% | -0,50 | 124,50 | 125,00 | 124,00 | 125,25 | 14M | 2.692 |
| 08/01/2020 | 0,24% | 0,30 | 125,00 | 124,71 | 123,20 | 125,45 | 38M | 8.744 |
| 07/01/2020 | 0,56% | 0,70 | 124,70 | 124,01 | 124,00 | 124,99 | 22M | 3.574 |
| 06/01/2020 | 0,40% | 0,50 | 124,00 | 123,55 | 123,00 | 125,00 | 47M | 6.467 |
| 03/01/2020 | -0,08% | -0,10 | 123,50 | 123,98 | 122,85 | 124,47 | 17M | 5.557 |
| 02/01/2020 | -2,22% | -2,80 | 123,60 | 120,00 | 119,99 | 124,45 | 34M | 11.302 |
| 30/12/2019 | 0,43% | 0,54 | 126,40 | 125,84 | 122,01 | 126,40 | 13M | 3.545 |
| 27/12/2019 | - | - | 125,86 | 124,90 | 124,90 | 126,47 | 5M | 2.905 |
Date,Open,High,Low,Close,Volume
13-Jul-20,89.26,89.88,87.27,88.00,4639288
10-Jul-20,89.67,90.00,88.61,89.26,3265223
09-Jul-20,89.79,89.97,89.02,89.67,2949804
08-Jul-20,89.80,90.00,89.05,89.79,2500556
07-Jul-20,89.78,90.21,89.58,89.80,2419690
06-Jul-20,89.90,91.31,89.61,89.77,3211538
03-Jul-20,89.93,89.95,88.93,89.90,2591423
02-Jul-20,89.49,89.98,89.42,89.89,2327341
01-Jul-20,89.00,89.98,88.80,89.00,2140276
30-Jun-20,89.50,89.50,88.36,89.00,2649339
29-Jun-20,88.88,89.70,88.80,89.31,2280452
26-Jun-20,89.20,89.69,88.69,88.90,2474341
25-Jun-20,89.70,89.70,86.94,89.11,3702691
24-Jun-20,89.19,89.88,89.00,89.60,2749503
23-Jun-20,90.52,90.99,89.19,89.19,2828779
22-Jun-20,91.00,91.95,90.21,90.52,2403428
19-Jun-20,91.58,92.12,90.55,91.00,3483972
18-Jun-20,91.37,92.00,91.30,91.32,2167998
17-Jun-20,92.00,92.43,91.00,91.32,2308608
16-Jun-20,90.86,92.50,89.18,91.32,2631099
15-Jun-20,90.59,91.37,88.67,90.67,2050197
12-Jun-20,89.50,92.47,88.30,90.59,2369662
10-Jun-20,91.01,92.78,90.50,90.50,3389775
09-Jun-20,92.95,93.24,90.15,90.15,2310577
08-Jun-20,92.50,93.23,91.82,92.46,3321867
05-Jun-20,89.15,92.10,89.00,91.40,4043263
04-Jun-20,89.40,89.78,88.90,89.00,2420816
03-Jun-20,87.02,90.00,87.01,89.00,3570427
02-Jun-20,84.51,87.33,84.51,86.94,5341083
01-Jun-20,83.17,86.99,83.17,84.70,4485414
29-May-20,82.10,84.95,82.10,83.20,2095854
28-May-20,81.10,83.00,81.00,82.35,2533932
27-May-20,80.91,81.29,80.40,81.10,2203724
26-May-20,80.10,81.79,80.10,80.47,2128987
25-May-20,79.48,81.40,78.05,80.05,2106178
22-May-20,78.38,80.00,78.06,79.22,1506771
21-May-20,78.99,79.14,78.20,78.38,1783207
20-May-20,78.03,79.49,78.00,78.53,1770454
19-May-20,79.00,79.05,76.52,78.03,2160952
18-May-20,79.46,80.00,77.13,78.20,2256580
15-May-20,78.10,80.00,77.00,79.15,3747824
14-May-20,80.40,80.40,75.93,78.13,2133040
13-May-20,81.88,81.88,78.70,80.55,1704747
12-May-20,80.00,82.00,79.17,81.90,1917671
11-May-20,80.16,80.95,78.21,80.10,2016618
08-May-20,80.40,81.00,79.16,79.47,2699517
07-May-20,82.00,82.69,80.10,80.40,3056206
06-May-20,82.00,82.81,80.71,81.32,2058904
05-May-20,81.90,82.68,81.32,81.98,1534633
04-May-20,82.99,82.99,80.52,80.52,3231398
30-Apr-20,84.24,84.24,82.50,83.50,1822638
29-Apr-20,83.26,86.12,82.50,82.50,2472085
28-Apr-20,84.20,84.88,83.10,83.10,2646016
27-Apr-20,80.61,84.68,80.61,84.10,2998715
24-Apr-20,84.07,84.80,79.00,80.55,4436551
23-Apr-20,83.04,84.75,83.00,84.00,3024812
22-Apr-20,79.50,83.30,78.63,82.00,4002722
20-Apr-20,79.02,80.00,77.08,78.25,3928463
17-Apr-20,79.65,81.62,79.01,79.01,2731685
16-Apr-20,81.30,82.25,77.07,79.39,5168134
15-Apr-20,81.16,82.97,80.00,80.00,3293636
14-Apr-20,84.99,86.69,81.15,81.15,4217545
13-Apr-20,82.20,85.00,79.74,82.72,9118954
09-Apr-20,82.00,82.48,80.01,82.30,6161986
08-Apr-20,81.00,82.90,79.00,82.77,6736486
07-Apr-20,78.60,82.43,78.38,81.00,6231591
06-Apr-20,80.17,81.40,76.00,78.60,4899328
03-Apr-20,80.00,80.05,78.10,79.15,4718809
02-Apr-20,80.04,81.80,78.64,80.05,2896551
01-Apr-20,80.01,82.00,78.00,80.01,3945277
31-Mar-20,85.50,86.80,83.15,83.15,5584784
30-Mar-20,85.00,88.00,83.05,83.05,6135204
27-Mar-20,75.00,87.98,75.00,87.98,5311168
26-Mar-20,74.00,82.80,72.41,79.94,4661988
25-Mar-20,67.80,78.00,67.10,74.00,6097811
24-Mar-20,69.50,72.00,67.70,67.75,4142824
23-Mar-20,67.31,68.50,63.77,67.70,5411115
20-Mar-20,69.10,75.96,66.00,71.00,10980091
19-Mar-20,71.79,73.87,52.50,67.00,16524943
18-Mar-20,81.99,81.99,69.97,72.52,13210349
17-Mar-20,92.50,94.30,85.21,85.83,11020838
16-Mar-20,95.00,96.39,90.65,92.50,7570861
13-Mar-20,103.00,106.19,100.88,101.50,10465426
12-Mar-20,109.00,109.00,99.50,100.88,23495504
11-Mar-20,115.10,115.37,109.99,112.00,5800949
10-Mar-20,113.00,115.55,113.00,115.10,8625056
09-Mar-20,115.00,115.00,109.87,112.39,7766911
06-Mar-20,117.46,117.46,115.90,116.30,5055830
05-Mar-20,117.25,117.90,117.00,117.65,3737061
04-Mar-20,117.00,117.51,116.30,117.25,5391833
03-Mar-20,115.78,118.83,115.75,117.26,6877091
02-Mar-20,114.71,115.99,114.45,115.75,5641013
28-Feb-20,116.00,116.27,114.20,115.05,6299758
27-Feb-20,116.74,117.47,115.60,116.30,4392623
26-Feb-20,116.01,116.96,113.85,116.74,6997025
21-Feb-20,118.01,118.85,117.75,117.75,7865176
20-Feb-20,118.00,118.59,117.80,118.30,10732612
19-Feb-20,118.08,118.89,117.75,118.00,14477717
18-Feb-20,118.49,118.96,117.50,118.09,12473021
17-Feb-20,119.89,119.89,118.15,118.21,8684148
14-Feb-20,118.62,119.65,118.62,119.58,5033408
13-Feb-20,120.00,120.00,118.55,118.55,6047208
12-Feb-20,119.38,120.10,118.79,120.00,6894800
11-Feb-20,118.07,119.78,118.07,119.39,6922684
10-Feb-20,120.31,120.95,117.20,118.03,9575358
07-Feb-20,120.40,121.40,116.51,120.09,9222175
06-Feb-20,121.94,122.25,120.00,120.02,8129815
05-Feb-20,121.80,122.18,120.60,121.61,10699380
04-Feb-20,122.00,122.43,120.39,121.80,9827610
03-Feb-20,123.96,124.50,119.31,121.37,10764087
31-Jan-20,121.00,122.10,120.70,122.00,7484206
30-Jan-20,120.31,121.00,119.50,121.00,6803559
29-Jan-20,121.00,122.50,119.98,120.20,7497263
28-Jan-20,120.11,121.17,119.20,120.74,6747624
27-Jan-20,120.01,120.98,119.21,120.98,6306832
24-Jan-20,119.80,121.00,119.80,120.49,8483563
23-Jan-20,120.10,120.84,119.80,119.80,6615559
22-Jan-20,120.98,121.88,119.35,120.89,12652229
21-Jan-20,122.06,122.46,120.24,120.91,9218168
20-Jan-20,122.50,123.00,121.80,121.97,8600122
17-Jan-20,122.23,122.97,121.04,121.99,9739695
16-Jan-20,123.49,123.95,121.70,122.23,8051858
15-Jan-20,123.06,124.55,122.96,123.43,11149157
14-Jan-20,124.98,124.99,122.86,122.98,18774119
13-Jan-20,125.00,125.93,123.51,124.50,15934590
10-Jan-20,124.96,125.15,124.11,124.90,8827072
09-Jan-20,125.00,125.25,124.00,124.50,14106557
08-Jan-20,124.71,125.45,123.20,125.00,37524510
07-Jan-20,124.01,124.99,124.00,124.70,21754129
06-Jan-20,123.55,125.00,123.00,124.00,47465214
03-Jan-20,123.98,124.47,122.85,123.50,16883314
02-Jan-20,120.00,124.45,119.99,123.60,33829112
30-Dec-19,125.84,126.40,122.01,126.40,12952037
27-Dec-19,124.90,126.47,124.90,125.86,5485620
*exoneração de responsabilidade