Cotação atual, histórico e gráfico do papel: ITUB3
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 | 1,29% | 0,31 | 24,31 | 24,16 | 23,91 | 24,70 | 11M | 2.055 |
| 30/06/2020 | -2,95% | -0,73 | 24,00 | 24,73 | 24,00 | 24,73 | 11M | 1.957 |
| 29/06/2020 | 2,57% | 0,62 | 24,73 | 24,16 | 24,16 | 24,83 | 14M | 2.400 |
| 26/06/2020 | -2,35% | -0,58 | 24,11 | 24,52 | 24,11 | 24,80 | 16M | 2.626 |
| 25/06/2020 | 0,57% | 0,14 | 24,69 | 24,70 | 24,30 | 24,94 | 20M | 3.256 |
| 24/06/2020 | -2,15% | -0,54 | 24,55 | 25,11 | 24,20 | 25,15 | 32M | 4.818 |
| 23/06/2020 | -0,87% | -0,22 | 25,09 | 25,82 | 24,88 | 25,82 | 23M | 4.889 |
| 22/06/2020 | -4,09% | -1,08 | 25,31 | 26,06 | 25,21 | 26,32 | 54M | 8.487 |
| 19/06/2020 | 4,93% | 1,24 | 26,39 | 25,51 | 24,93 | 26,39 | 139M | 11.765 |
| 18/06/2020 | 2,57% | 0,63 | 25,15 | 24,45 | 24,44 | 25,67 | 39M | 6.116 |
| 17/06/2020 | 0,91% | 0,22 | 24,52 | 24,44 | 24,24 | 24,85 | 28M | 4.486 |
|
|
| 16/06/2020 | 2,10% | 0,50 | 24,30 | 24,34 | 24,07 | 24,73 | 31M | 6.368 |
| 15/06/2020 | -2,74% | -0,67 | 23,80 | 23,79 | 23,46 | 24,28 | 24M | 5.582 |
| 12/06/2020 | -2,55% | -0,64 | 24,47 | 24,08 | 23,36 | 24,85 | 26M | 5.079 |
| 10/06/2020 | -3,57% | -0,93 | 25,11 | 26,30 | 24,95 | 26,32 | 25M | 4.566 |
| 09/06/2020 | -1,03% | -0,27 | 26,04 | 26,20 | 25,36 | 26,27 | 30M | 4.553 |
| 08/06/2020 | 2,25% | 0,58 | 26,31 | 25,78 | 25,78 | 26,56 | 19M | 3.132 |
| 05/06/2020 | 2,10% | 0,53 | 25,73 | 26,25 | 25,46 | 26,72 | 41M | 5.138 |
| 04/06/2020 | 2,86% | 0,70 | 25,20 | 24,49 | 23,91 | 25,20 | 24M | 3.858 |
| 03/06/2020 | 3,20% | 0,76 | 24,50 | 24,50 | 24,23 | 24,75 | 36M | 5.057 |
| 02/06/2020 | 5,28% | 1,19 | 23,74 | 23,05 | 22,78 | 23,74 | 32M | 3.808 |
| 01/06/2020 | 2,78% | 0,61 | 22,55 | 21,97 | 21,61 | 22,74 | 43M | 4.736 |
| 29/05/2020 | -1,26% | -0,28 | 21,94 | 22,22 | 21,65 | 22,36 | 30M | 4.783 |
| 28/05/2020 | -2,29% | -0,52 | 22,22 | 22,70 | 22,21 | 22,85 | 17M | 3.841 |
| 27/05/2020 | 3,84% | 0,84 | 22,74 | 22,20 | 22,01 | 22,74 | 19M | 2.805 |
| 26/05/2020 | -3,44% | -0,78 | 21,90 | 22,80 | 21,77 | 23,15 | 29M | 5.054 |
| 25/05/2020 | 4,81% | 1,04 | 22,68 | 22,50 | 22,11 | 22,73 | 24M | 3.748 |
| 22/05/2020 | 0,60% | 0,13 | 21,64 | 21,58 | 21,07 | 22,07 | 28M | 2.732 |
| 21/05/2020 | 3,66% | 0,76 | 21,51 | 20,75 | 20,75 | 21,63 | 29M | 3.110 |
| 20/05/2020 | 0,63% | 0,13 | 20,75 | 20,95 | 20,52 | 20,95 | 17M | 2.400 |
| 19/05/2020 | -3,55% | -0,76 | 20,62 | 21,50 | 20,62 | 21,55 | 19M | 2.918 |
| 18/05/2020 | 3,54% | 0,73 | 21,38 | 21,36 | 20,83 | 21,67 | 17M | 2.406 |
| 15/05/2020 | -3,91% | -0,84 | 20,65 | 21,48 | 20,65 | 21,56 | 12M | 2.042 |
| 14/05/2020 | 3,07% | 0,64 | 21,49 | 20,59 | 20,04 | 21,49 | 31M | 5.847 |
| 13/05/2020 | -0,24% | -0,05 | 20,85 | 21,00 | 20,40 | 21,25 | 13M | 2.404 |
| 12/05/2020 | -3,73% | -0,81 | 20,90 | 21,71 | 20,88 | 21,81 | 16M | 3.273 |
| 11/05/2020 | 1,73% | 0,37 | 21,71 | 21,34 | 21,24 | 21,90 | 23M | 3.568 |
| 08/05/2020 | 2,60% | 0,54 | 21,34 | 20,80 | 20,80 | 21,90 | 20M | 3.264 |
| 07/05/2020 | -3,26% | -0,70 | 20,80 | 21,98 | 20,50 | 21,98 | 13M | 2.675 |
| 06/05/2020 | -1,38% | -0,30 | 21,50 | 21,99 | 21,40 | 21,99 | 22M | 3.698 |
| 05/05/2020 | 3,32% | 0,70 | 21,80 | 21,56 | 21,25 | 22,46 | 20M | 3.367 |
| 04/05/2020 | -4,09% | -0,90 | 21,10 | 21,38 | 21,10 | 21,41 | 16M | 2.713 |
| 30/04/2020 | -3,17% | -0,72 | 22,00 | 22,17 | 21,95 | 22,41 | 21M | 2.814 |
| 29/04/2020 | 1,07% | 0,24 | 22,72 | 22,65 | 22,48 | 23,23 | 14M | 2.595 |
| 28/04/2020 | 8,44% | 1,75 | 22,48 | 21,29 | 21,28 | 22,70 | 25M | 4.716 |
| 27/04/2020 | 1,17% | 0,24 | 20,73 | 21,00 | 20,45 | 21,40 | 20M | 3.016 |
| 24/04/2020 | -3,53% | -0,75 | 20,49 | 21,05 | 19,76 | 21,15 | 34M | 6.075 |
| 23/04/2020 | -2,52% | -0,55 | 21,24 | 22,09 | 21,24 | 22,22 | 20M | 2.973 |
| 22/04/2020 | -1,09% | -0,24 | 21,79 | 22,03 | 21,62 | 22,31 | 16M | 2.752 |
| 20/04/2020 | -0,45% | -0,10 | 22,03 | 21,88 | 21,55 | 22,17 | 15M | 2.479 |
| 17/04/2020 | 0,59% | 0,13 | 22,13 | 22,55 | 21,57 | 22,96 | 21M | 4.209 |
| 16/04/2020 | -1,17% | -0,26 | 22,00 | 22,70 | 21,67 | 22,70 | 26M | 3.436 |
| 15/04/2020 | -2,50% | -0,57 | 22,26 | 22,80 | 22,03 | 22,95 | 18M | 3.409 |
| 14/04/2020 | 0,13% | 0,03 | 22,83 | 23,18 | 22,83 | 23,68 | 14M | 2.304 |
| 13/04/2020 | 0,22% | 0,05 | 22,80 | 22,81 | 22,12 | 23,08 | 14M | 3.289 |
| 09/04/2020 | -0,91% | -0,21 | 22,75 | 22,91 | 22,43 | 23,37 | 30M | 5.385 |
| 08/04/2020 | 3,42% | 0,76 | 22,96 | 21,82 | 21,82 | 22,96 | 31M | 5.124 |
| 07/04/2020 | 5,66% | 1,19 | 22,20 | 21,80 | 21,54 | 22,55 | 27M | 5.370 |
| 06/04/2020 | 5,10% | 1,02 | 21,01 | 21,06 | 20,73 | 21,60 | 21M | 3.827 |
| 03/04/2020 | -4,54% | -0,95 | 19,99 | 20,94 | 19,50 | 20,94 | 23M | 4.725 |
| 02/04/2020 | 0,87% | 0,18 | 20,94 | 20,80 | 20,60 | 21,18 | 12M | 2.870 |
| 01/04/2020 | -5,98% | -1,32 | 20,76 | 21,50 | 20,57 | 21,50 | 17M | 4.310 |
| 31/03/2020 | -3,29% | -0,75 | 22,08 | 22,83 | 21,66 | 22,90 | 19M | 4.017 |
| 30/03/2020 | 2,98% | 0,66 | 22,83 | 22,20 | 21,90 | 22,96 | 12M | 2.699 |
| 27/03/2020 | -3,73% | -0,86 | 22,17 | 22,49 | 21,65 | 22,65 | 20M | 4.202 |
| 26/03/2020 | 6,37% | 1,38 | 23,03 | 21,65 | 21,65 | 23,05 | 39M | 7.236 |
| 25/03/2020 | 5,46% | 1,12 | 21,65 | 20,68 | 20,65 | 22,32 | 45M | 8.044 |
| 24/03/2020 | 4,21% | 0,83 | 20,53 | 20,58 | 20,53 | 21,62 | 98M | 16.637 |
| 23/03/2020 | -6,64% | -1,40 | 19,70 | 21,69 | 19,46 | 21,69 | 54M | 10.717 |
| 20/03/2020 | -4,95% | -1,10 | 21,10 | 23,45 | 21,10 | 23,70 | 262M | 23.081 |
| 19/03/2020 | 2,02% | 0,44 | 22,20 | 21,81 | 20,34 | 23,24 | 98M | 16.126 |
| 18/03/2020 | -8,53% | -2,03 | 21,76 | 23,00 | 21,21 | 23,09 | 60M | 9.624 |
| 17/03/2020 | 4,57% | 1,04 | 23,79 | 23,70 | 22,60 | 25,15 | 51M | 9.039 |
| 16/03/2020 | -9,94% | -2,51 | 22,75 | 22,75 | 22,61 | 24,99 | 66M | 11.507 |
| 13/03/2020 | 11,03% | 2,51 | 25,26 | 25,82 | 22,41 | 25,83 | 66M | 11.322 |
| 12/03/2020 | -10,08% | -2,55 | 22,75 | 23,56 | 22,00 | 23,99 | 67M | 13.695 |
| 11/03/2020 | -5,03% | -1,34 | 25,30 | 26,50 | 24,24 | 26,54 | 66M | 11.294 |
| 10/03/2020 | 2,46% | 0,64 | 26,64 | 27,00 | 26,00 | 27,80 | 64M | 12.989 |
| 09/03/2020 | -4,45% | -1,21 | 26,00 | 25,12 | 25,12 | 26,30 | 68M | 10.310 |
| 06/03/2020 | -3,24% | -0,91 | 27,21 | 27,50 | 26,86 | 28,00 | 75M | 14.516 |
| 05/03/2020 | -1,68% | -0,48 | 28,12 | 28,49 | 27,46 | 28,49 | 41M | 7.097 |
| 04/03/2020 | 1,02% | 0,29 | 28,60 | 28,54 | 27,89 | 28,72 | 45M | 6.844 |
| 03/03/2020 | -1,01% | -0,29 | 28,31 | 28,86 | 27,92 | 28,86 | 52M | 8.225 |
| 02/03/2020 | -0,03% | -0,01 | 28,60 | 28,58 | 28,18 | 29,04 | 43M | 7.086 |
| 28/02/2020 | 1,56% | 0,44 | 28,61 | 27,99 | 27,71 | 29,00 | 46M | 7.540 |
| 27/02/2020 | -0,07% | -0,02 | 28,17 | 28,00 | 27,86 | 29,13 | 53M | 8.527 |
| 26/02/2020 | -4,05% | -1,19 | 28,19 | 28,27 | 28,01 | 28,72 | 63M | 8.514 |
| 21/02/2020 | -3,96% | -1,21 | 29,38 | 29,49 | 28,49 | 29,53 | 27M | 3.481 |
| 20/02/2020 | -0,10% | -0,03 | 30,59 | 30,70 | 30,45 | 30,89 | 41M | 3.184 |
| 19/02/2020 | 0,99% | 0,30 | 30,62 | 30,46 | 30,29 | 30,98 | 30M | 4.222 |
| 18/02/2020 | -0,10% | -0,03 | 30,32 | 30,35 | 29,75 | 30,42 | 21M | 2.266 |
| 17/02/2020 | -0,52% | -0,16 | 30,35 | 30,69 | 30,13 | 30,78 | 30M | 5.381 |
| 14/02/2020 | -1,29% | -0,40 | 30,51 | 31,00 | 30,34 | 31,02 | 24M | 4.314 |
| 13/02/2020 | -1,78% | -0,56 | 30,91 | 31,40 | 30,79 | 31,40 | 15M | 1.677 |
| 12/02/2020 | 0,51% | 0,16 | 31,47 | 31,31 | 31,25 | 31,64 | 29M | 2.768 |
| 11/02/2020 | 4,19% | 1,26 | 31,31 | 30,45 | 30,45 | 31,38 | 45M | 4.350 |
| 10/02/2020 | 0,94% | 0,28 | 30,05 | 29,77 | 29,74 | 30,15 | 16M | 1.763 |
| 07/02/2020 | 0,27% | 0,08 | 29,77 | 29,84 | 29,57 | 30,12 | 22M | 2.142 |
| 06/02/2020 | -0,44% | -0,13 | 29,69 | 29,96 | 29,57 | 30,20 | 10M | 1.063 |
| 05/02/2020 | 0,13% | 0,04 | 29,82 | 29,82 | 29,65 | 30,41 | 18M | 2.500 |
| 04/02/2020 | 0,68% | 0,20 | 29,78 | 29,85 | 29,50 | 29,98 | 10M | 1.460 |
| 03/02/2020 | 0,48% | 0,14 | 29,58 | 29,56 | 29,47 | 29,82 | 20M | 2.604 |
| 31/01/2020 | -1,04% | -0,31 | 29,44 | 29,65 | 29,20 | 29,75 | 19M | 2.319 |
| 30/01/2020 | 1,36% | 0,40 | 29,75 | 29,27 | 29,06 | 29,75 | 19M | 1.988 |
| 29/01/2020 | -0,88% | -0,26 | 29,35 | 29,70 | 29,32 | 29,87 | 12M | 1.461 |
| 28/01/2020 | -0,87% | -0,26 | 29,61 | 30,00 | 29,60 | 30,15 | 20M | 2.525 |
| 27/01/2020 | -1,22% | -0,37 | 29,87 | 29,96 | 29,70 | 30,09 | 21M | 1.936 |
| 24/01/2020 | -1,24% | -0,38 | 30,24 | 30,70 | 30,04 | 30,70 | 9M | 1.533 |
| 23/01/2020 | 2,13% | 0,64 | 30,62 | 30,07 | 29,75 | 30,65 | 17M | 2.242 |
| 22/01/2020 | 1,63% | 0,48 | 29,98 | 29,60 | 29,53 | 29,98 | 19M | 3.045 |
| 21/01/2020 | -2,41% | -0,73 | 29,50 | 30,23 | 29,44 | 30,24 | 30M | 3.721 |
| 20/01/2020 | -1,75% | -0,54 | 30,23 | 30,80 | 30,00 | 30,80 | 21M | 2.276 |
| 17/01/2020 | 1,58% | 0,48 | 30,77 | 30,55 | 30,42 | 30,79 | 14M | 1.335 |
| 16/01/2020 | 0,17% | 0,05 | 30,29 | 30,26 | 30,20 | 30,62 | 14M | 1.474 |
| 15/01/2020 | -1,43% | -0,44 | 30,24 | 30,68 | 30,14 | 30,68 | 27M | 2.183 |
| 14/01/2020 | -0,49% | -0,15 | 30,68 | 30,83 | 30,35 | 30,92 | 12M | 1.665 |
| 13/01/2020 | 1,41% | 0,43 | 30,83 | 30,60 | 30,47 | 30,95 | 10M | 1.316 |
| 10/01/2020 | -1,20% | -0,37 | 30,40 | 31,00 | 30,26 | 31,00 | 21M | 2.559 |
| 09/01/2020 | -0,93% | -0,29 | 30,77 | 31,30 | 30,05 | 31,30 | 36M | 2.920 |
| 08/01/2020 | -1,02% | -0,32 | 31,06 | 31,44 | 30,90 | 31,70 | 19M | 2.276 |
| 07/01/2020 | -1,94% | -0,62 | 31,38 | 32,16 | 31,32 | 32,16 | 19M | 2.141 |
| 06/01/2020 | -1,02% | -0,33 | 32,00 | 32,79 | 31,84 | 32,79 | 18M | 2.185 |
| 03/01/2020 | -0,83% | -0,27 | 32,33 | 32,50 | 32,23 | 32,74 | 13M | 1.300 |
| 02/01/2020 | 1,78% | 0,57 | 32,60 | 32,18 | 31,91 | 32,60 | 27M | 3.125 |
| 30/12/2019 | -0,40% | -0,13 | 32,03 | 32,30 | 31,87 | 32,31 | 4M | 626 |
| 27/12/2019 | -0,37% | -0,12 | 32,16 | 32,28 | 31,84 | 32,40 | 6M | 825 |
| 26/12/2019 | 1,51% | 0,48 | 32,28 | 31,80 | 31,65 | 32,28 | 12M | 930 |
| 23/12/2019 | 1,31% | 0,41 | 31,80 | 31,70 | 31,35 | 31,80 | 11M | 1.238 |
| 20/12/2019 | -0,82% | -0,26 | 31,39 | 31,47 | 31,39 | 31,65 | 8M | 656 |
| 19/12/2019 | 0,29% | 0,09 | 31,65 | 31,59 | 31,33 | 31,67 | 9M | 1.165 |
| 18/12/2019 | 0,35% | 0,11 | 31,56 | 31,45 | 31,17 | 31,69 | 20M | 3.883 |
| 17/12/2019 | 1,32% | 0,41 | 31,45 | 31,11 | 30,95 | 31,51 | 13M | 1.257 |
| 16/12/2019 | -1,74% | -0,55 | 31,04 | 31,58 | 31,03 | 31,79 | 41M | 3.723 |
| 13/12/2019 | - | - | 31,59 | 31,09 | 30,80 | 31,59 | 28M | 4.849 |
Date,Open,High,Low,Close,Volume
01-Jul-20,24.16,24.70,23.91,24.31,11198540
30-Jun-20,24.73,24.73,24.00,24.00,10638391
29-Jun-20,24.16,24.83,24.16,24.73,14131054
26-Jun-20,24.52,24.80,24.11,24.11,15799955
25-Jun-20,24.70,24.94,24.30,24.69,19515863
24-Jun-20,25.11,25.15,24.20,24.55,32016485
23-Jun-20,25.82,25.82,24.88,25.09,22741676
22-Jun-20,26.06,26.32,25.21,25.31,54002345
19-Jun-20,25.51,26.39,24.93,26.39,138584747
18-Jun-20,24.45,25.67,24.44,25.15,39224661
17-Jun-20,24.44,24.85,24.24,24.52,27594588
16-Jun-20,24.34,24.73,24.07,24.30,30555933
15-Jun-20,23.79,24.28,23.46,23.80,24096088
12-Jun-20,24.08,24.85,23.36,24.47,25739178
10-Jun-20,26.30,26.32,24.95,25.11,24546145
09-Jun-20,26.20,26.27,25.36,26.04,29581844
08-Jun-20,25.78,26.56,25.78,26.31,19486702
05-Jun-20,26.25,26.72,25.46,25.73,41463189
04-Jun-20,24.49,25.20,23.91,25.20,24340418
03-Jun-20,24.50,24.75,24.23,24.50,35777336
02-Jun-20,23.05,23.74,22.78,23.74,31854259
01-Jun-20,21.97,22.74,21.61,22.55,42754919
29-May-20,22.22,22.36,21.65,21.94,29884155
28-May-20,22.70,22.85,22.21,22.22,16980422
27-May-20,22.20,22.74,22.01,22.74,19147251
26-May-20,22.80,23.15,21.77,21.90,28962208
25-May-20,22.50,22.73,22.11,22.68,23681619
22-May-20,21.58,22.07,21.07,21.64,27517254
21-May-20,20.75,21.63,20.75,21.51,29320452
20-May-20,20.95,20.95,20.52,20.75,17433730
19-May-20,21.50,21.55,20.62,20.62,18548650
18-May-20,21.36,21.67,20.83,21.38,16845210
15-May-20,21.48,21.56,20.65,20.65,11586555
14-May-20,20.59,21.49,20.04,21.49,30583394
13-May-20,21.00,21.25,20.40,20.85,13038687
12-May-20,21.71,21.81,20.88,20.90,15926788
11-May-20,21.34,21.90,21.24,21.71,22816887
08-May-20,20.80,21.90,20.80,21.34,20231017
07-May-20,21.98,21.98,20.50,20.80,13069592
06-May-20,21.99,21.99,21.40,21.50,22091463
05-May-20,21.56,22.46,21.25,21.80,19547810
04-May-20,21.38,21.41,21.10,21.10,15787673
30-Apr-20,22.17,22.41,21.95,22.00,21085521
29-Apr-20,22.65,23.23,22.48,22.72,13991632
28-Apr-20,21.29,22.70,21.28,22.48,25208278
27-Apr-20,21.00,21.40,20.45,20.73,20117973
24-Apr-20,21.05,21.15,19.76,20.49,34174699
23-Apr-20,22.09,22.22,21.24,21.24,19713256
22-Apr-20,22.03,22.31,21.62,21.79,15854782
20-Apr-20,21.88,22.17,21.55,22.03,15245997
17-Apr-20,22.55,22.96,21.57,22.13,21266576
16-Apr-20,22.70,22.70,21.67,22.00,26090408
15-Apr-20,22.80,22.95,22.03,22.26,18164175
14-Apr-20,23.18,23.68,22.83,22.83,13694074
13-Apr-20,22.81,23.08,22.12,22.80,13966768
09-Apr-20,22.91,23.37,22.43,22.75,30181601
08-Apr-20,21.82,22.96,21.82,22.96,30850366
07-Apr-20,21.80,22.55,21.54,22.20,27349128
06-Apr-20,21.06,21.60,20.73,21.01,20651850
03-Apr-20,20.94,20.94,19.50,19.99,23491312
02-Apr-20,20.80,21.18,20.60,20.94,11668528
01-Apr-20,21.50,21.50,20.57,20.76,17167892
31-Mar-20,22.83,22.90,21.66,22.08,19476741
30-Mar-20,22.20,22.96,21.90,22.83,12056163
27-Mar-20,22.49,22.65,21.65,22.17,20110963
26-Mar-20,21.65,23.05,21.65,23.03,38774676
25-Mar-20,20.68,22.32,20.65,21.65,45176881
24-Mar-20,20.58,21.62,20.53,20.53,97841393
23-Mar-20,21.69,21.69,19.46,19.70,53789222
20-Mar-20,23.45,23.70,21.10,21.10,262389011
19-Mar-20,21.81,23.24,20.34,22.20,98433424
18-Mar-20,23.00,23.09,21.21,21.76,59989802
17-Mar-20,23.70,25.15,22.60,23.79,50960412
16-Mar-20,22.75,24.99,22.61,22.75,66177338
13-Mar-20,25.82,25.83,22.41,25.26,65524743
12-Mar-20,23.56,23.99,22.00,22.75,67441911
11-Mar-20,26.50,26.54,24.24,25.30,66204391
10-Mar-20,27.00,27.80,26.00,26.64,64393640
09-Mar-20,25.12,26.30,25.12,26.00,67978757
06-Mar-20,27.50,28.00,26.86,27.21,74934374
05-Mar-20,28.49,28.49,27.46,28.12,41290102
04-Mar-20,28.54,28.72,27.89,28.60,44854874
03-Mar-20,28.86,28.86,27.92,28.31,52031796
02-Mar-20,28.58,29.04,28.18,28.60,42827366
28-Feb-20,27.99,29.00,27.71,28.61,45834176
27-Feb-20,28.00,29.13,27.86,28.17,52875525
26-Feb-20,28.27,28.72,28.01,28.19,63349289
21-Feb-20,29.49,29.53,28.49,29.38,27074254
20-Feb-20,30.70,30.89,30.45,30.59,41172101
19-Feb-20,30.46,30.98,30.29,30.62,29874845
18-Feb-20,30.35,30.42,29.75,30.32,20907566
17-Feb-20,30.69,30.78,30.13,30.35,30431859
14-Feb-20,31.00,31.02,30.34,30.51,24344556
13-Feb-20,31.40,31.40,30.79,30.91,14804336
12-Feb-20,31.31,31.64,31.25,31.47,28882499
11-Feb-20,30.45,31.38,30.45,31.31,44996574
10-Feb-20,29.77,30.15,29.74,30.05,16436493
07-Feb-20,29.84,30.12,29.57,29.77,22275247
06-Feb-20,29.96,30.20,29.57,29.69,10138398
05-Feb-20,29.82,30.41,29.65,29.82,18329512
04-Feb-20,29.85,29.98,29.50,29.78,9726208
03-Feb-20,29.56,29.82,29.47,29.58,20477814
31-Jan-20,29.65,29.75,29.20,29.44,19339514
30-Jan-20,29.27,29.75,29.06,29.75,18848465
29-Jan-20,29.70,29.87,29.32,29.35,12257827
28-Jan-20,30.00,30.15,29.60,29.61,19573954
27-Jan-20,29.96,30.09,29.70,29.87,20806393
24-Jan-20,30.70,30.70,30.04,30.24,8969661
23-Jan-20,30.07,30.65,29.75,30.62,17175386
22-Jan-20,29.60,29.98,29.53,29.98,19149644
21-Jan-20,30.23,30.24,29.44,29.50,29515888
20-Jan-20,30.80,30.80,30.00,30.23,21438857
17-Jan-20,30.55,30.79,30.42,30.77,13907371
16-Jan-20,30.26,30.62,30.20,30.29,14359145
15-Jan-20,30.68,30.68,30.14,30.24,26623165
14-Jan-20,30.83,30.92,30.35,30.68,11769592
13-Jan-20,30.60,30.95,30.47,30.83,10475782
10-Jan-20,31.00,31.00,30.26,30.40,21108237
09-Jan-20,31.30,31.30,30.05,30.77,35893461
08-Jan-20,31.44,31.70,30.90,31.06,19373350
07-Jan-20,32.16,32.16,31.32,31.38,18833009
06-Jan-20,32.79,32.79,31.84,32.00,18272180
03-Jan-20,32.50,32.74,32.23,32.33,12616281
02-Jan-20,32.18,32.60,31.91,32.60,26583018
30-Dec-19,32.30,32.31,31.87,32.03,4441253
27-Dec-19,32.28,32.40,31.84,32.16,6222253
26-Dec-19,31.80,32.28,31.65,32.28,12080632
23-Dec-19,31.70,31.80,31.35,31.80,11302036
20-Dec-19,31.47,31.65,31.39,31.39,8133857
19-Dec-19,31.59,31.67,31.33,31.65,8759920
18-Dec-19,31.45,31.69,31.17,31.56,19681765
17-Dec-19,31.11,31.51,30.95,31.45,13263841
16-Dec-19,31.58,31.79,31.03,31.04,41351957
13-Dec-19,31.09,31.59,30.80,31.59,27638074
*exoneração de responsabilidade