Cotação atual, histórico e gráfico do papel: IRBR3
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 | -7,18% | -0,79 | 10,21 | 10,40 | 10,02 | 10,73 | 948M | 97.081 |
| 30/06/2020 | -11,72% | -1,46 | 11,00 | 12,00 | 10,81 | 13,04 | 1.610M | 28.894 |
| 29/06/2020 | 5,06% | 0,60 | 12,46 | 12,34 | 12,20 | 12,77 | 793M | 60.188 |
| 26/06/2020 | 5,42% | 0,61 | 11,86 | 12,00 | 11,52 | 12,17 | 893M | 75.814 |
| 25/06/2020 | 1,72% | 0,19 | 11,25 | 11,16 | 10,67 | 11,48 | 585M | 53.268 |
| 24/06/2020 | -3,83% | -0,44 | 11,06 | 11,76 | 11,00 | 12,15 | 657M | 59.539 |
| 23/06/2020 | -4,96% | -0,60 | 11,50 | 12,65 | 11,33 | 13,09 | 1.211M | 5.403 |
| 22/06/2020 | 16,46% | 1,71 | 12,10 | 10,50 | 10,43 | 12,14 | 1.010M | 89.762 |
| 19/06/2020 | 2,36% | 0,24 | 10,39 | 10,54 | 10,16 | 10,58 | 288M | 26.334 |
| 18/06/2020 | 0,69% | 0,07 | 10,15 | 10,05 | 10,01 | 10,59 | 350M | 37.663 |
| 17/06/2020 | -1,27% | -0,13 | 10,08 | 10,26 | 9,96 | 10,56 | 368M | 39.581 |
|
|
| 16/06/2020 | -1,35% | -0,14 | 10,21 | 10,10 | 9,91 | 11,07 | 667M | 68.543 |
| 15/06/2020 | -9,92% | -1,14 | 10,35 | 10,74 | 9,91 | 11,18 | 839M | 95.099 |
| 12/06/2020 | -11,34% | -1,47 | 11,49 | 12,20 | 11,49 | 12,71 | 840M | 89.068 |
| 10/06/2020 | -1,97% | -0,26 | 12,96 | 14,10 | 12,77 | 14,17 | 873M | 85.757 |
| 09/06/2020 | 12,51% | 1,47 | 13,22 | 11,50 | 11,20 | 13,90 | 1.211M | 911 |
| 08/06/2020 | 9,30% | 1,00 | 11,75 | 11,00 | 10,85 | 11,76 | 537M | 54.693 |
| 05/06/2020 | 2,87% | 0,30 | 10,75 | 11,15 | 10,40 | 11,28 | 495M | 53.140 |
| 04/06/2020 | -2,79% | -0,30 | 10,45 | 11,32 | 10,21 | 11,77 | 933M | 95.956 |
| 03/06/2020 | 25,00% | 2,15 | 10,75 | 8,91 | 8,84 | 10,75 | 832M | 96.865 |
| 02/06/2020 | 3,49% | 0,29 | 8,60 | 8,38 | 8,37 | 8,76 | 275M | 36.815 |
| 01/06/2020 | 0,12% | 0,01 | 8,31 | 8,33 | 8,24 | 8,64 | 260M | 32.903 |
| 29/05/2020 | 2,09% | 0,17 | 8,30 | 8,04 | 7,84 | 8,30 | 327M | 46.076 |
| 28/05/2020 | 5,58% | 0,43 | 8,13 | 7,70 | 7,54 | 8,46 | 454M | 55.902 |
| 27/05/2020 | 4,19% | 0,31 | 7,70 | 7,45 | 7,23 | 7,73 | 288M | 36.658 |
| 26/05/2020 | -5,26% | -0,41 | 7,39 | 8,13 | 7,37 | 8,37 | 358M | 49.185 |
| 25/05/2020 | 8,79% | 0,63 | 7,80 | 7,00 | 6,96 | 7,94 | 391M | 47.188 |
| 22/05/2020 | 1,70% | 0,12 | 7,17 | 7,14 | 7,04 | 7,37 | 231M | 39.746 |
| 21/05/2020 | -7,36% | -0,56 | 7,05 | 7,64 | 6,97 | 7,66 | 369M | 57.925 |
| 20/05/2020 | 7,94% | 0,56 | 7,61 | 7,22 | 7,15 | 7,67 | 218M | 33.068 |
| 19/05/2020 | -4,08% | -0,30 | 7,05 | 7,23 | 7,05 | 7,68 | 243M | 42.422 |
| 18/05/2020 | 9,70% | 0,65 | 7,35 | 6,88 | 6,71 | 7,35 | 276M | 43.841 |
| 15/05/2020 | -4,83% | -0,34 | 6,70 | 7,03 | 6,70 | 7,32 | 476M | 37.397 |
| 14/05/2020 | -4,99% | -0,37 | 7,04 | 7,28 | 7,01 | 7,70 | 354M | 52.034 |
| 13/05/2020 | -7,84% | -0,63 | 7,41 | 8,11 | 7,35 | 8,26 | 240M | 38.481 |
| 12/05/2020 | 4,42% | 0,34 | 8,04 | 7,84 | 7,65 | 8,57 | 417M | 61.554 |
| 11/05/2020 | -14,82% | -1,34 | 7,70 | 7,90 | 7,62 | 7,99 | 443M | 94.948 |
| 08/05/2020 | 6,23% | 0,53 | 9,04 | 8,75 | 8,58 | 9,19 | 211M | 41.450 |
| 07/05/2020 | -6,89% | -0,63 | 8,51 | 9,32 | 8,51 | 9,37 | 194M | 46.074 |
| 06/05/2020 | 1,44% | 0,13 | 9,14 | 9,02 | 8,92 | 9,30 | 164M | 27.273 |
| 05/05/2020 | -6,05% | -0,58 | 9,01 | 9,71 | 8,98 | 9,87 | 248M | 49.320 |
| 04/05/2020 | -6,16% | -0,63 | 9,59 | 9,81 | 9,42 | 9,95 | 176M | 32.114 |
| 30/04/2020 | -0,29% | -0,03 | 10,22 | 10,00 | 9,85 | 10,65 | 328M | 42.440 |
| 29/04/2020 | 13,89% | 1,25 | 10,25 | 9,19 | 9,11 | 10,35 | 507M | 77.003 |
| 28/04/2020 | -4,86% | -0,46 | 9,00 | 9,59 | 8,91 | 9,75 | 323M | 58.566 |
| 27/04/2020 | 4,30% | 0,39 | 9,46 | 9,44 | 9,21 | 9,75 | 247M | 48.233 |
| 24/04/2020 | -10,38% | -1,05 | 9,07 | 9,81 | 8,26 | 9,87 | 414M | 4.893 |
| 23/04/2020 | -8,50% | -0,94 | 10,12 | 10,69 | 9,71 | 10,95 | 520M | 73.273 |
| 22/04/2020 | -7,29% | -0,87 | 11,06 | 12,00 | 11,02 | 12,14 | 447M | 69.529 |
| 20/04/2020 | 0,08% | 0,01 | 11,93 | 11,60 | 11,37 | 12,18 | 171M | 28.431 |
| 17/04/2020 | 0,93% | 0,11 | 11,92 | 12,21 | 11,81 | 12,38 | 171M | 23.949 |
| 16/04/2020 | -0,25% | -0,03 | 11,81 | 12,31 | 11,66 | 12,39 | 237M | 40.113 |
| 15/04/2020 | -1,17% | -0,14 | 11,84 | 11,67 | 11,40 | 12,83 | 461M | 65.110 |
| 14/04/2020 | 15,30% | 1,59 | 11,98 | 10,67 | 10,58 | 12,41 | 317M | 48.765 |
| 13/04/2020 | 2,87% | 0,29 | 10,39 | 10,10 | 9,96 | 10,52 | 135M | 26.498 |
| 09/04/2020 | -0,39% | -0,04 | 10,10 | 10,28 | 9,86 | 10,70 | 199M | 34.092 |
| 08/04/2020 | -0,59% | -0,06 | 10,14 | 9,75 | 9,65 | 10,20 | 271M | 50.061 |
| 07/04/2020 | 0,20% | 0,02 | 10,20 | 11,30 | 10,18 | 11,46 | 258M | 47.630 |
| 06/04/2020 | 18,51% | 1,59 | 10,18 | 9,25 | 9,03 | 10,18 | 215M | 34.719 |
| 03/04/2020 | -6,32% | -0,58 | 8,59 | 9,01 | 8,23 | 9,10 | 151M | 39.700 |
| 02/04/2020 | -1,50% | -0,14 | 9,17 | 9,49 | 8,90 | 9,78 | 152M | 32.909 |
| 01/04/2020 | -3,82% | -0,37 | 9,31 | 9,05 | 8,78 | 9,35 | 160M | 30.184 |
| 31/03/2020 | -9,87% | -1,06 | 9,68 | 10,99 | 9,37 | 10,99 | 234M | 38.040 |
| 30/03/2020 | 3,27% | 0,34 | 10,74 | 10,80 | 10,59 | 11,82 | 270M | 45.551 |
| 27/03/2020 | 4,73% | 0,47 | 10,40 | 9,54 | 9,27 | 10,84 | 330M | 52.498 |
| 26/03/2020 | 10,33% | 0,93 | 9,93 | 8,57 | 8,57 | 10,91 | 452M | 75.847 |
| 25/03/2020 | 10,02% | 0,82 | 9,00 | 8,18 | 7,94 | 9,15 | 458M | 89.446 |
| 24/03/2020 | 16,86% | 1,18 | 8,18 | 7,78 | 7,31 | 8,40 | 230M | 49.447 |
| 23/03/2020 | -4,11% | -0,30 | 7,00 | 7,45 | 6,56 | 7,46 | 209M | 44.657 |
| 20/03/2020 | -3,82% | -0,29 | 7,30 | 8,08 | 7,21 | 8,99 | 296M | 75.644 |
| 19/03/2020 | 5,42% | 0,39 | 7,59 | 6,90 | 6,43 | 7,94 | 219M | 59.603 |
| 18/03/2020 | -18,64% | -1,65 | 7,20 | 8,32 | 6,75 | 8,33 | 182M | 49.374 |
| 17/03/2020 | 1,14% | 0,10 | 8,85 | 9,10 | 8,50 | 9,39 | 224M | 39.706 |
| 16/03/2020 | -12,50% | -1,25 | 8,75 | 8,85 | 8,61 | 9,36 | 237M | 51.667 |
| 13/03/2020 | 9,29% | 0,85 | 10,00 | 11,00 | 9,01 | 11,00 | 307M | 53.772 |
| 12/03/2020 | -27,95% | -3,55 | 9,15 | 11,00 | 8,82 | 11,69 | 290M | 43.541 |
| 11/03/2020 | -7,30% | -1,00 | 12,70 | 13,50 | 12,16 | 14,45 | 327M | 48.506 |
| 10/03/2020 | -0,44% | -0,06 | 13,70 | 15,15 | 13,03 | 15,38 | 392M | 55.548 |
| 09/03/2020 | -15,94% | -2,61 | 13,76 | 15,00 | 13,61 | 15,60 | 269M | 43.658 |
| 06/03/2020 | 2,50% | 0,40 | 16,37 | 15,50 | 15,36 | 17,77 | 751M | 84.257 |
| 05/03/2020 | -16,17% | -3,08 | 15,97 | 20,00 | 15,36 | 20,15 | 1.263M | 23.671 |
| 04/03/2020 | -31,96% | -8,95 | 19,05 | 21,10 | 16,31 | 22,00 | 2.925M | 3.517 |
| 03/03/2020 | -7,74% | -2,35 | 28,00 | 30,85 | 28,00 | 31,69 | 837M | 88.552 |
| 02/03/2020 | -8,72% | -2,90 | 30,35 | 32,80 | 30,35 | 33,43 | 576M | 65.667 |
| 28/02/2020 | -2,58% | -0,88 | 33,25 | 33,02 | 31,81 | 33,91 | 760M | 65.491 |
| 27/02/2020 | 6,66% | 2,13 | 34,13 | 32,05 | 32,05 | 35,24 | 991M | 74.982 |
| 26/02/2020 | -1,60% | -0,52 | 32,00 | 30,14 | 29,72 | 32,20 | 533M | 54.180 |
| 21/02/2020 | -5,44% | -1,87 | 32,52 | 34,43 | 32,31 | 34,43 | 669M | 57.512 |
| 20/02/2020 | -6,22% | -2,28 | 34,39 | 36,60 | 34,11 | 37,20 | 574M | 52.684 |
| 19/02/2020 | 1,02% | 0,37 | 36,67 | 38,75 | 36,31 | 39,00 | 1.264M | 72.533 |
| 18/02/2020 | -0,82% | -0,30 | 36,30 | 36,19 | 35,00 | 37,69 | 569M | 41.632 |
| 17/02/2020 | 5,63% | 1,95 | 36,60 | 34,91 | 34,00 | 37,00 | 532M | 49.684 |
| 14/02/2020 | 5,64% | 1,85 | 34,65 | 33,00 | 32,87 | 34,89 | 536M | 29.059 |
| 13/02/2020 | -2,67% | -0,90 | 32,80 | 33,09 | 32,40 | 33,41 | 294M | 25.210 |
| 12/02/2020 | -2,74% | -0,95 | 33,70 | 35,11 | 33,61 | 35,20 | 413M | 37.465 |
| 11/02/2020 | 4,97% | 1,64 | 34,65 | 34,10 | 32,20 | 34,99 | 674M | 61.114 |
| 10/02/2020 | -16,49% | -6,52 | 33,01 | 37,95 | 32,72 | 38,15 | 1.483M | 5.665 |
| 07/02/2020 | -7,32% | -3,12 | 39,53 | 42,23 | 39,27 | 42,64 | 344M | 31.958 |
| 06/02/2020 | 0,35% | 0,15 | 42,65 | 42,84 | 42,36 | 43,76 | 396M | 31.673 |
| 05/02/2020 | 2,93% | 1,21 | 42,50 | 41,56 | 40,90 | 42,70 | 629M | 35.575 |
| 04/02/2020 | 1,28% | 0,52 | 41,29 | 41,80 | 40,10 | 42,40 | 546M | 43.377 |
| 03/02/2020 | -9,06% | -4,06 | 40,77 | 38,00 | 37,76 | 42,98 | 1.812M | 9.841 |
| 31/01/2020 | 1,49% | 0,66 | 44,83 | 44,17 | 43,37 | 45,09 | 340M | 26.088 |
| 30/01/2020 | 0,39% | 0,17 | 44,17 | 43,94 | 43,23 | 44,65 | 203M | 20.338 |
| 29/01/2020 | -0,70% | -0,31 | 44,00 | 44,58 | 43,69 | 44,78 | 132M | 14.543 |
| 28/01/2020 | 5,75% | 2,41 | 44,31 | 42,25 | 42,06 | 44,45 | 182M | 18.062 |
| 27/01/2020 | -2,15% | -0,92 | 41,90 | 42,40 | 41,58 | 42,78 | 235M | 21.506 |
| 24/01/2020 | -2,42% | -1,06 | 42,82 | 43,86 | 42,82 | 44,17 | 152M | 12.781 |
| 23/01/2020 | -2,27% | -1,02 | 43,88 | 44,27 | 43,81 | 44,78 | 201M | 18.482 |
| 22/01/2020 | 4,39% | 1,89 | 44,90 | 43,20 | 43,17 | 44,90 | 128M | 10.744 |
| 21/01/2020 | -1,92% | -0,84 | 43,01 | 43,50 | 43,00 | 43,81 | 144M | 13.792 |
| 20/01/2020 | 1,48% | 0,64 | 43,85 | 43,03 | 42,82 | 44,19 | 111M | 11.220 |
| 17/01/2020 | 3,37% | 1,41 | 43,21 | 41,70 | 41,70 | 43,21 | 133M | 13.947 |
| 16/01/2020 | -0,97% | -0,41 | 41,80 | 42,70 | 41,25 | 42,70 | 131M | 13.336 |
| 15/01/2020 | 2,35% | 0,97 | 42,21 | 41,00 | 40,87 | 42,49 | 254M | 19.703 |
| 14/01/2020 | -0,67% | -0,28 | 41,24 | 41,35 | 40,95 | 41,78 | 171M | 13.393 |
| 13/01/2020 | 0,85% | 0,35 | 41,52 | 41,40 | 41,09 | 42,44 | 361M | 24.026 |
| 10/01/2020 | 0,05% | 0,02 | 41,17 | 41,30 | 40,80 | 41,39 | 198M | 19.917 |
| 09/01/2020 | 3,86% | 1,53 | 41,15 | 39,56 | 39,46 | 41,40 | 522M | 32.019 |
| 08/01/2020 | 0,38% | 0,15 | 39,62 | 39,50 | 39,01 | 39,77 | 120M | 12.326 |
| 07/01/2020 | 0,66% | 0,26 | 39,47 | 39,23 | 38,86 | 39,54 | 121M | 11.808 |
| 06/01/2020 | -0,93% | -0,37 | 39,21 | 39,60 | 38,77 | 39,74 | 187M | 14.839 |
| 03/01/2020 | -0,78% | -0,31 | 39,58 | 39,05 | 39,05 | 40,05 | 141M | 10.217 |
| 02/01/2020 | 2,41% | 0,94 | 39,89 | 39,00 | 38,51 | 40,07 | 170M | 17.839 |
| 30/12/2019 | -1,44% | -0,57 | 38,95 | 39,75 | 38,95 | 39,99 | 110M | 9.167 |
| 27/12/2019 | -1,13% | -0,45 | 39,52 | 40,00 | 39,14 | 40,00 | 141M | 12.120 |
| 26/12/2019 | 2,17% | 0,85 | 39,97 | 38,99 | 38,47 | 39,97 | 107M | 13.595 |
| 23/12/2019 | 0,44% | 0,17 | 39,12 | 38,95 | 38,71 | 39,43 | 169M | 18.113 |
| 20/12/2019 | 1,83% | 0,70 | 38,95 | 38,31 | 37,74 | 38,97 | 278M | 17.589 |
| 19/12/2019 | 0,10% | 0,04 | 38,25 | 38,26 | 37,38 | 38,45 | 193M | 15.906 |
| 18/12/2019 | 2,66% | 0,99 | 38,21 | 37,20 | 36,95 | 38,21 | 275M | 17.788 |
| 17/12/2019 | 1,31% | 0,48 | 37,22 | 36,84 | 36,82 | 37,30 | 113M | 12.394 |
| 16/12/2019 | 0,16% | 0,06 | 36,74 | 36,73 | 36,66 | 36,97 | 97M | 12.345 |
| 13/12/2019 | - | - | 36,68 | 37,56 | 36,55 | 37,79 | 184M | 22.581 |
Date,Open,High,Low,Close,Volume
01-Jul-20,10.40,10.73,10.02,10.21,948088641
30-Jun-20,12.00,13.04,10.81,11.00,1609873345
29-Jun-20,12.34,12.77,12.20,12.46,792737648
26-Jun-20,12.00,12.17,11.52,11.86,892752653
25-Jun-20,11.16,11.48,10.67,11.25,584650135
24-Jun-20,11.76,12.15,11.00,11.06,657220167
23-Jun-20,12.65,13.09,11.33,11.50,1210764738
22-Jun-20,10.50,12.14,10.43,12.10,1009601710
19-Jun-20,10.54,10.58,10.16,10.39,288126778
18-Jun-20,10.05,10.59,10.01,10.15,350329286
17-Jun-20,10.26,10.56,9.96,10.08,368004618
16-Jun-20,10.10,11.07,9.91,10.21,667445567
15-Jun-20,10.74,11.18,9.91,10.35,839366962
12-Jun-20,12.20,12.71,11.49,11.49,839698239
10-Jun-20,14.10,14.17,12.77,12.96,872726648
09-Jun-20,11.50,13.90,11.20,13.22,1210987709
08-Jun-20,11.00,11.76,10.85,11.75,537068495
05-Jun-20,11.15,11.28,10.40,10.75,495369495
04-Jun-20,11.32,11.77,10.21,10.45,932546295
03-Jun-20,8.91,10.75,8.84,10.75,832112118
02-Jun-20,8.38,8.76,8.37,8.60,275496071
01-Jun-20,8.33,8.64,8.24,8.31,259571127
29-May-20,8.04,8.30,7.84,8.30,327216475
28-May-20,7.70,8.46,7.54,8.13,453974386
27-May-20,7.45,7.73,7.23,7.70,287713219
26-May-20,8.13,8.37,7.37,7.39,357730709
25-May-20,7.00,7.94,6.96,7.80,391199650
22-May-20,7.14,7.37,7.04,7.17,230952675
21-May-20,7.64,7.66,6.97,7.05,368620830
20-May-20,7.22,7.67,7.15,7.61,217929641
19-May-20,7.23,7.68,7.05,7.05,243157705
18-May-20,6.88,7.35,6.71,7.35,276117745
15-May-20,7.03,7.32,6.70,6.70,476204098
14-May-20,7.28,7.70,7.01,7.04,354156342
13-May-20,8.11,8.26,7.35,7.41,240159500
12-May-20,7.84,8.57,7.65,8.04,416827691
11-May-20,7.90,7.99,7.62,7.70,443228601
08-May-20,8.75,9.19,8.58,9.04,210864461
07-May-20,9.32,9.37,8.51,8.51,193612217
06-May-20,9.02,9.30,8.92,9.14,163728522
05-May-20,9.71,9.87,8.98,9.01,247579162
04-May-20,9.81,9.95,9.42,9.59,175642853
30-Apr-20,10.00,10.65,9.85,10.22,327902992
29-Apr-20,9.19,10.35,9.11,10.25,506923859
28-Apr-20,9.59,9.75,8.91,9.00,323426376
27-Apr-20,9.44,9.75,9.21,9.46,246577439
24-Apr-20,9.81,9.87,8.26,9.07,413609333
23-Apr-20,10.69,10.95,9.71,10.12,520037620
22-Apr-20,12.00,12.14,11.02,11.06,447409328
20-Apr-20,11.60,12.18,11.37,11.93,170892985
17-Apr-20,12.21,12.38,11.81,11.92,171070024
16-Apr-20,12.31,12.39,11.66,11.81,237423688
15-Apr-20,11.67,12.83,11.40,11.84,460895541
14-Apr-20,10.67,12.41,10.58,11.98,316775035
13-Apr-20,10.10,10.52,9.96,10.39,135216717
09-Apr-20,10.28,10.70,9.86,10.10,198772843
08-Apr-20,9.75,10.20,9.65,10.14,270565082
07-Apr-20,11.30,11.46,10.18,10.20,258240118
06-Apr-20,9.25,10.18,9.03,10.18,214815335
03-Apr-20,9.01,9.10,8.23,8.59,151066015
02-Apr-20,9.49,9.78,8.90,9.17,152368998
01-Apr-20,9.05,9.35,8.78,9.31,160153114
31-Mar-20,10.99,10.99,9.37,9.68,233584846
30-Mar-20,10.80,11.82,10.59,10.74,270241061
27-Mar-20,9.54,10.84,9.27,10.40,330423546
26-Mar-20,8.57,10.91,8.57,9.93,451756588
25-Mar-20,8.18,9.15,7.94,9.00,457665299
24-Mar-20,7.78,8.40,7.31,8.18,229981393
23-Mar-20,7.45,7.46,6.56,7.00,208635111
20-Mar-20,8.08,8.99,7.21,7.30,295542304
19-Mar-20,6.90,7.94,6.43,7.59,218560051
18-Mar-20,8.32,8.33,6.75,7.20,182404000
17-Mar-20,9.10,9.39,8.50,8.85,223807032
16-Mar-20,8.85,9.36,8.61,8.75,237224904
13-Mar-20,11.00,11.00,9.01,10.00,306706064
12-Mar-20,11.00,11.69,8.82,9.15,289946173
11-Mar-20,13.50,14.45,12.16,12.70,327408699
10-Mar-20,15.15,15.38,13.03,13.70,392471891
09-Mar-20,15.00,15.60,13.61,13.76,268702577
06-Mar-20,15.50,17.77,15.36,16.37,751423104
05-Mar-20,20.00,20.15,15.36,15.97,1263177730
04-Mar-20,21.10,22.00,16.31,19.05,2925263137
03-Mar-20,30.85,31.69,28.00,28.00,837264794
02-Mar-20,32.80,33.43,30.35,30.35,576498527
28-Feb-20,33.02,33.91,31.81,33.25,760312505
27-Feb-20,32.05,35.24,32.05,34.13,990952099
26-Feb-20,30.14,32.20,29.72,32.00,532532963
21-Feb-20,34.43,34.43,32.31,32.52,669146047
20-Feb-20,36.60,37.20,34.11,34.39,573589825
19-Feb-20,38.75,39.00,36.31,36.67,1263679977
18-Feb-20,36.19,37.69,35.00,36.30,568511322
17-Feb-20,34.91,37.00,34.00,36.60,531921359
14-Feb-20,33.00,34.89,32.87,34.65,535909925
13-Feb-20,33.09,33.41,32.40,32.80,293951531
12-Feb-20,35.11,35.20,33.61,33.70,413359065
11-Feb-20,34.10,34.99,32.20,34.65,673747382
10-Feb-20,37.95,38.15,32.72,33.01,1483402347
07-Feb-20,42.23,42.64,39.27,39.53,343708675
06-Feb-20,42.84,43.76,42.36,42.65,396038100
05-Feb-20,41.56,42.70,40.90,42.50,628534208
04-Feb-20,41.80,42.40,40.10,41.29,546106442
03-Feb-20,38.00,42.98,37.76,40.77,1811745167
31-Jan-20,44.17,45.09,43.37,44.83,340144253
30-Jan-20,43.94,44.65,43.23,44.17,203375664
29-Jan-20,44.58,44.78,43.69,44.00,131513428
28-Jan-20,42.25,44.45,42.06,44.31,182072778
27-Jan-20,42.40,42.78,41.58,41.90,235270749
24-Jan-20,43.86,44.17,42.82,42.82,152135408
23-Jan-20,44.27,44.78,43.81,43.88,200612665
22-Jan-20,43.20,44.90,43.17,44.90,127616539
21-Jan-20,43.50,43.81,43.00,43.01,144445736
20-Jan-20,43.03,44.19,42.82,43.85,110619896
17-Jan-20,41.70,43.21,41.70,43.21,133339615
16-Jan-20,42.70,42.70,41.25,41.80,130642810
15-Jan-20,41.00,42.49,40.87,42.21,253863165
14-Jan-20,41.35,41.78,40.95,41.24,171082632
13-Jan-20,41.40,42.44,41.09,41.52,361079782
10-Jan-20,41.30,41.39,40.80,41.17,198446926
09-Jan-20,39.56,41.40,39.46,41.15,522221801
08-Jan-20,39.50,39.77,39.01,39.62,120331799
07-Jan-20,39.23,39.54,38.86,39.47,120966210
06-Jan-20,39.60,39.74,38.77,39.21,187080856
03-Jan-20,39.05,40.05,39.05,39.58,141272985
02-Jan-20,39.00,40.07,38.51,39.89,169972338
30-Dec-19,39.75,39.99,38.95,38.95,109606489
27-Dec-19,40.00,40.00,39.14,39.52,140906807
26-Dec-19,38.99,39.97,38.47,39.97,107397628
23-Dec-19,38.95,39.43,38.71,39.12,169404647
20-Dec-19,38.31,38.97,37.74,38.95,277731950
19-Dec-19,38.26,38.45,37.38,38.25,193197202
18-Dec-19,37.20,38.21,36.95,38.21,274723324
17-Dec-19,36.84,37.30,36.82,37.22,112746576
16-Dec-19,36.73,36.97,36.66,36.74,96772406
13-Dec-19,37.56,37.79,36.55,36.68,184172719
*exoneração de responsabilidade