Cotação atual, histórico e gráfico do papel: KNCR11
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 |
| 29/05/2020 | -0,11% | -0,10 | 92,70 | 92,80 | 92,50 | 93,29 | 4M | 2.344 |
| 28/05/2020 | 0,87% | 0,80 | 92,80 | 92,00 | 91,99 | 92,80 | 3M | 1.654 |
| 27/05/2020 | 0,09% | 0,08 | 92,00 | 91,93 | 91,50 | 92,49 | 4M | 1.384 |
| 26/05/2020 | 0,93% | 0,85 | 91,92 | 91,86 | 91,50 | 91,96 | 2M | 3.746 |
| 25/05/2020 | -0,69% | -0,63 | 91,07 | 91,70 | 91,07 | 91,97 | 1M | 907 |
| 22/05/2020 | 0,10% | 0,09 | 91,70 | 91,01 | 91,00 | 92,08 | 3M | 1.007 |
|
|
| 21/05/2020 | -0,63% | -0,58 | 91,61 | 92,10 | 90,50 | 92,35 | 3M | 1.828 |
| 20/05/2020 | -0,02% | -0,02 | 92,19 | 92,19 | 91,55 | 92,40 | 3M | 615 |
| 19/05/2020 | 0,44% | 0,40 | 92,21 | 91,55 | 91,40 | 92,21 | 3M | 1.050 |
| 18/05/2020 | -0,36% | -0,33 | 91,81 | 92,14 | 91,00 | 92,71 | 2M | 828 |
| 15/05/2020 | 1,36% | 1,24 | 92,14 | 91,50 | 90,90 | 92,45 | 2M | 945 |
| 14/05/2020 | -0,11% | -0,10 | 90,90 | 91,11 | 90,23 | 91,60 | 5M | 755 |
| 13/05/2020 | -1,09% | -1,00 | 91,00 | 92,20 | 90,17 | 93,38 | 6M | 2.870 |
| 12/05/2020 | -1,37% | -1,28 | 92,00 | 93,40 | 91,30 | 93,70 | 3M | 1.302 |
| 11/05/2020 | 1,72% | 1,58 | 93,28 | 91,70 | 91,00 | 93,54 | 3M | 1.032 |
| 08/05/2020 | -0,15% | -0,14 | 91,70 | 92,30 | 91,00 | 92,50 | 3M | 1.081 |
| 07/05/2020 | -1,20% | -1,12 | 91,84 | 93,51 | 91,75 | 93,51 | 3M | 1.012 |
| 06/05/2020 | 0,28% | 0,26 | 92,96 | 92,91 | 92,84 | 94,03 | 3M | 1.592 |
| 05/05/2020 | -2,93% | -2,80 | 92,70 | 95,52 | 92,67 | 96,10 | 8M | 1.688 |
| 04/05/2020 | -0,05% | -0,05 | 95,50 | 94,50 | 92,82 | 96,51 | 6M | 2.072 |
| 30/04/2020 | 0,87% | 0,82 | 95,55 | 94,74 | 94,71 | 97,50 | 6M | 1.650 |
| 29/04/2020 | -0,26% | -0,25 | 94,73 | 94,49 | 94,00 | 95,50 | 4M | 927 |
| 28/04/2020 | 1,47% | 1,38 | 94,98 | 93,68 | 93,50 | 94,98 | 6M | 1.730 |
| 27/04/2020 | 3,48% | 3,15 | 93,60 | 91,00 | 91,00 | 95,00 | 4M | 3.342 |
| 24/04/2020 | -4,79% | -4,55 | 90,45 | 95,05 | 90,20 | 95,47 | 10M | 4.262 |
| 23/04/2020 | 1,33% | 1,25 | 95,00 | 93,80 | 93,75 | 95,00 | 3M | 2.085 |
| 22/04/2020 | 0,01% | 0,01 | 93,75 | 94,00 | 93,75 | 95,45 | 4M | 694 |
| 20/04/2020 | 0,04% | 0,04 | 93,74 | 93,99 | 93,41 | 94,15 | 2M | 1.016 |
| 17/04/2020 | 1,30% | 1,20 | 93,70 | 93,49 | 93,00 | 93,98 | 2M | 550 |
| 16/04/2020 | 0,27% | 0,25 | 92,50 | 92,25 | 92,00 | 94,50 | 6M | 951 |
| 15/04/2020 | 0,27% | 0,25 | 92,25 | 92,01 | 92,01 | 93,50 | 1M | 736 |
| 14/04/2020 | 0,95% | 0,87 | 92,00 | 91,67 | 91,25 | 92,35 | 4M | 772 |
| 13/04/2020 | -0,13% | -0,12 | 91,13 | 90,99 | 90,26 | 92,25 | 4M | 884 |
| 09/04/2020 | 1,76% | 1,58 | 91,25 | 89,98 | 89,10 | 91,30 | 3M | 996 |
| 08/04/2020 | 0,21% | 0,19 | 89,67 | 89,48 | 89,02 | 90,00 | 3M | 1.120 |
| 07/04/2020 | -0,07% | -0,06 | 89,48 | 89,01 | 88,03 | 89,70 | 3M | 926 |
| 06/04/2020 | 0,77% | 0,68 | 89,54 | 88,86 | 88,86 | 90,73 | 2M | 633 |
| 03/04/2020 | -0,77% | -0,69 | 88,86 | 89,55 | 88,52 | 90,49 | 3M | 1.957 |
| 02/04/2020 | -0,50% | -0,45 | 89,55 | 90,00 | 88,57 | 91,99 | 5M | 1.313 |
| 01/04/2020 | 0,03% | 0,03 | 90,00 | 88,63 | 85,20 | 91,35 | 3M | 1.045 |
| 31/03/2020 | 0,04% | 0,04 | 89,97 | 89,91 | 89,75 | 90,99 | 2M | 655 |
| 30/03/2020 | 0,38% | 0,34 | 89,93 | 89,50 | 89,00 | 91,17 | 2M | 708 |
| 27/03/2020 | 0,55% | 0,49 | 89,59 | 89,10 | 88,25 | 92,47 | 2M | 653 |
| 26/03/2020 | 1,83% | 1,60 | 89,10 | 85,54 | 84,99 | 89,97 | 6M | 1.098 |
| 25/03/2020 | 1,80% | 1,55 | 87,50 | 84,01 | 81,13 | 89,23 | 5M | 3.001 |
| 24/03/2020 | -0,02% | -0,02 | 85,95 | 85,96 | 83,56 | 86,00 | 8M | 7.413 |
| 23/03/2020 | 0,55% | 0,47 | 85,97 | 84,99 | 77,00 | 86,00 | 8M | 12.513 |
| 20/03/2020 | 6,34% | 5,10 | 85,50 | 80,00 | 80,00 | 89,95 | 10M | 8.761 |
| 19/03/2020 | -0,79% | -0,64 | 80,40 | 80,01 | 63,50 | 81,00 | 8M | 6.204 |
| 18/03/2020 | -11,09% | -10,11 | 81,04 | 89,98 | 79,00 | 89,98 | 10M | 6.026 |
| 17/03/2020 | -3,03% | -2,85 | 91,15 | 92,00 | 88,32 | 92,00 | 7M | 2.292 |
| 16/03/2020 | -5,05% | -5,00 | 94,00 | 97,95 | 90,00 | 97,95 | 8M | 2.606 |
| 13/03/2020 | -1,64% | -1,65 | 99,00 | 100,64 | 98,11 | 100,64 | 9M | 3.578 |
| 12/03/2020 | -0,87% | -0,88 | 100,65 | 101,50 | 97,00 | 101,50 | 17M | 3.472 |
| 11/03/2020 | -0,46% | -0,47 | 101,53 | 102,00 | 101,53 | 102,50 | 6M | 1.106 |
| 10/03/2020 | -0,20% | -0,20 | 102,00 | 102,01 | 101,72 | 102,20 | 7M | 1.280 |
| 09/03/2020 | -0,78% | -0,80 | 102,20 | 102,95 | 102,00 | 103,00 | 11M | 1.679 |
| 06/03/2020 | -1,01% | -1,05 | 103,00 | 104,00 | 102,75 | 104,00 | 6M | 2.104 |
| 05/03/2020 | 0,05% | 0,05 | 104,05 | 104,20 | 103,00 | 104,44 | 10M | 5.583 |
| 04/03/2020 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,49 | 10M | 2.832 |
| 03/03/2020 | -0,17% | -0,18 | 104,00 | 104,18 | 104,00 | 104,19 | 8M | 1.495 |
| 02/03/2020 | 0,37% | 0,38 | 104,18 | 103,39 | 100,55 | 104,38 | 12M | 3.461 |
| 28/02/2020 | 0,67% | 0,69 | 103,80 | 103,11 | 103,08 | 104,15 | 5M | 2.556 |
| 27/02/2020 | 0,11% | 0,11 | 103,11 | 102,80 | 102,70 | 103,80 | 6M | 1.054 |
| 26/02/2020 | -0,26% | -0,27 | 103,00 | 103,03 | 102,90 | 103,26 | 5M | 1.845 |
| 21/02/2020 | 0,26% | 0,27 | 103,27 | 103,26 | 103,01 | 103,50 | 3M | 1.058 |
| 20/02/2020 | 0,10% | 0,10 | 103,00 | 102,90 | 102,80 | 103,30 | 5M | 1.312 |
| 19/02/2020 | 0,16% | 0,16 | 102,90 | 102,93 | 102,70 | 103,16 | 7M | 1.797 |
| 18/02/2020 | -0,63% | -0,65 | 102,74 | 103,32 | 102,74 | 103,38 | 7M | 2.050 |
| 17/02/2020 | 0,37% | 0,38 | 103,39 | 103,15 | 102,90 | 103,45 | 7M | 1.713 |
| 14/02/2020 | 0,39% | 0,40 | 103,01 | 102,85 | 102,85 | 103,57 | 9M | 2.138 |
| 13/02/2020 | -0,08% | -0,08 | 102,61 | 102,77 | 102,61 | 102,94 | 8M | 2.801 |
| 12/02/2020 | -0,26% | -0,27 | 102,69 | 102,81 | 102,61 | 103,00 | 15M | 1.639 |
| 11/02/2020 | 0,18% | 0,19 | 102,96 | 102,77 | 102,56 | 103,02 | 9M | 4.683 |
| 10/02/2020 | -0,23% | -0,24 | 102,77 | 103,01 | 102,47 | 103,20 | 14M | 2.109 |
| 07/02/2020 | 0,11% | 0,11 | 103,01 | 103,00 | 102,90 | 103,30 | 10M | 2.176 |
| 06/02/2020 | 0,10% | 0,10 | 102,90 | 102,80 | 102,50 | 103,38 | 13M | 2.641 |
| 05/02/2020 | -1,14% | -1,19 | 102,80 | 103,51 | 102,76 | 103,80 | 14M | 3.285 |
| 04/02/2020 | 0,18% | 0,19 | 103,99 | 103,27 | 103,27 | 104,44 | 7M | 2.837 |
| 03/02/2020 | -0,79% | -0,83 | 103,80 | 104,59 | 103,11 | 104,59 | 7M | 2.271 |
| 31/01/2020 | -0,03% | -0,03 | 104,63 | 104,98 | 104,50 | 105,29 | 5M | 2.342 |
| 30/01/2020 | -0,10% | -0,10 | 104,66 | 104,77 | 104,50 | 105,36 | 10M | 1.452 |
| 29/01/2020 | -0,45% | -0,47 | 104,76 | 105,24 | 104,75 | 105,49 | 4M | 1.171 |
| 28/01/2020 | 0,22% | 0,23 | 105,23 | 104,01 | 104,01 | 105,94 | 4M | 3.535 |
| 27/01/2020 | -1,50% | -1,60 | 105,00 | 106,31 | 103,49 | 106,50 | 6M | 3.557 |
| 24/01/2020 | 0,09% | 0,10 | 106,60 | 106,50 | 106,33 | 106,60 | 5M | 980 |
| 23/01/2020 | -0,05% | -0,05 | 106,50 | 106,45 | 106,16 | 106,70 | 6M | 3.509 |
| 22/01/2020 | -0,13% | -0,14 | 106,55 | 106,79 | 106,12 | 106,97 | 9M | 5.838 |
| 21/01/2020 | -0,29% | -0,31 | 106,69 | 106,99 | 106,20 | 107,00 | 4M | 1.696 |
| 20/01/2020 | 0,09% | 0,10 | 107,00 | 106,90 | 106,18 | 107,00 | 6M | 1.615 |
| 17/01/2020 | 0,04% | 0,04 | 106,90 | 106,90 | 106,32 | 106,98 | 6M | 1.171 |
| 16/01/2020 | 0,32% | 0,34 | 106,86 | 106,27 | 106,00 | 106,97 | 8M | 2.270 |
| 15/01/2020 | -0,50% | -0,53 | 106,52 | 107,00 | 106,15 | 107,01 | 11M | 2.120 |
| 14/01/2020 | 0,05% | 0,05 | 107,05 | 107,00 | 106,15 | 107,19 | 4M | 1.601 |
| 13/01/2020 | -0,28% | -0,30 | 107,00 | 107,28 | 106,60 | 107,98 | 7M | 4.856 |
| 10/01/2020 | -0,06% | -0,06 | 107,30 | 107,40 | 106,90 | 107,70 | 8M | 7.798 |
| 09/01/2020 | -0,41% | -0,44 | 107,36 | 107,80 | 106,12 | 107,81 | 9M | 2.368 |
| 08/01/2020 | 0,77% | 0,82 | 107,80 | 106,98 | 105,97 | 108,00 | 21M | 7.435 |
| 07/01/2020 | 0,14% | 0,15 | 106,98 | 106,99 | 106,30 | 107,20 | 6M | 2.001 |
| 06/01/2020 | 0,31% | 0,33 | 106,83 | 106,50 | 105,75 | 107,20 | 12M | 3.900 |
| 03/01/2020 | 0,47% | 0,50 | 106,50 | 106,00 | 104,98 | 106,50 | 9M | 2.586 |
| 02/01/2020 | 0,24% | 0,25 | 106,00 | 105,50 | 104,70 | 108,20 | 8M | 11.113 |
| 30/12/2019 | 1,10% | 1,15 | 105,75 | 104,50 | 104,04 | 105,78 | 8M | 1.976 |
| 27/12/2019 | 0,44% | 0,46 | 104,60 | 104,30 | 103,62 | 104,79 | 36M | 2.001 |
| 26/12/2019 | 0,22% | 0,23 | 104,14 | 103,98 | 103,71 | 104,30 | 11M | 3.773 |
| 23/12/2019 | 0,26% | 0,27 | 103,91 | 103,64 | 103,60 | 103,98 | 9M | 17.700 |
| 20/12/2019 | -0,06% | -0,06 | 103,64 | 103,68 | 103,60 | 103,98 | 9M | 3.139 |
| 19/12/2019 | 0,10% | 0,10 | 103,70 | 103,72 | 103,49 | 104,00 | 7M | 2.847 |
| 18/12/2019 | -0,10% | -0,10 | 103,60 | 103,91 | 103,49 | 103,92 | 12M | 3.164 |
| 17/12/2019 | 0,10% | 0,10 | 103,70 | 103,61 | 103,50 | 103,97 | 11M | 1.230 |
| 16/12/2019 | 0,10% | 0,10 | 103,60 | 103,55 | 103,20 | 104,00 | 15M | 6.216 |
| 13/12/2019 | -0,09% | -0,09 | 103,50 | 103,60 | 102,82 | 103,70 | 8M | 14.255 |
| 12/12/2019 | 0,28% | 0,29 | 103,59 | 103,63 | 103,30 | 103,68 | 9M | 11.640 |
| 11/12/2019 | -0,13% | -0,13 | 103,30 | 103,54 | 102,97 | 103,87 | 8M | 12.209 |
| 10/12/2019 | 0,06% | 0,06 | 103,43 | 103,53 | 103,32 | 103,87 | 7M | 10.975 |
| 09/12/2019 | -0,38% | -0,39 | 103,37 | 103,66 | 103,35 | 103,75 | 13M | 1.737 |
| 06/12/2019 | 0,23% | 0,24 | 103,76 | 103,66 | 103,50 | 103,85 | 6M | 1.070 |
| 05/12/2019 | 0,02% | 0,02 | 103,52 | 103,51 | 103,50 | 103,78 | 7M | 2.660 |
| 04/12/2019 | -0,38% | -0,40 | 103,50 | 103,84 | 103,50 | 103,97 | 9M | 2.795 |
| 03/12/2019 | 0,39% | 0,40 | 103,90 | 103,63 | 103,51 | 104,00 | 7M | 1.386 |
| 02/12/2019 | -0,57% | -0,59 | 103,50 | 103,44 | 103,07 | 103,98 | 8M | 2.550 |
| 29/11/2019 | -0,20% | -0,21 | 104,09 | 104,30 | 103,81 | 104,30 | 4M | 854 |
| 28/11/2019 | 0,71% | 0,74 | 104,30 | 103,89 | 103,50 | 104,30 | 7M | 1.293 |
| 27/11/2019 | -0,66% | -0,69 | 103,56 | 104,25 | 103,50 | 104,30 | 9M | 2.956 |
| 26/11/2019 | 0,53% | 0,55 | 104,25 | 103,70 | 103,62 | 104,27 | 9M | 3.280 |
| 25/11/2019 | 0,00% | 0,00 | 103,70 | 103,70 | 103,50 | 103,70 | 8M | 3.034 |
| 22/11/2019 | 0,19% | 0,20 | 103,70 | 103,50 | 103,50 | 103,70 | 6M | 2.826 |
| 21/11/2019 | 0,23% | 0,24 | 103,50 | 103,15 | 103,11 | 103,91 | 7M | 3.707 |
| 19/11/2019 | 0,63% | 0,65 | 103,26 | 102,78 | 102,63 | 103,29 | 6M | 4.267 |
| 18/11/2019 | 0,01% | 0,01 | 102,61 | 102,60 | 102,60 | 102,97 | 5M | 4.838 |
| 14/11/2019 | -0,03% | -0,03 | 102,60 | 102,63 | 102,55 | 103,00 | 9M | 27.207 |
| 13/11/2019 | 0,21% | 0,22 | 102,63 | 102,44 | 102,37 | 102,66 | 6M | 13.240 |
| 12/11/2019 | -0,39% | -0,40 | 102,41 | 102,79 | 102,38 | 102,81 | 5M | 11.961 |
| 11/11/2019 | - | - | 102,81 | 102,97 | 102,37 | 102,97 | 6M | 11.513 |
Date,Open,High,Low,Close,Volume
29-May-20,92.80,93.29,92.50,92.70,4197157
28-May-20,92.00,92.80,91.99,92.80,2543300
27-May-20,91.93,92.49,91.50,92.00,3840960
26-May-20,91.86,91.96,91.50,91.92,2462682
25-May-20,91.70,91.97,91.07,91.07,1260531
22-May-20,91.01,92.08,91.00,91.70,3147458
21-May-20,92.10,92.35,90.50,91.61,3245246
20-May-20,92.19,92.40,91.55,92.19,2518999
19-May-20,91.55,92.21,91.40,92.21,2541820
18-May-20,92.14,92.71,91.00,91.81,2226203
15-May-20,91.50,92.45,90.90,92.14,2180572
14-May-20,91.11,91.60,90.23,90.90,4732863
13-May-20,92.20,93.38,90.17,91.00,6193614
12-May-20,93.40,93.70,91.30,92.00,3246287
11-May-20,91.70,93.54,91.00,93.28,2658410
08-May-20,92.30,92.50,91.00,91.70,3430610
07-May-20,93.51,93.51,91.75,91.84,3321900
06-May-20,92.91,94.03,92.84,92.96,3183558
05-May-20,95.52,96.10,92.67,92.70,7659122
04-May-20,94.50,96.51,92.82,95.50,6321799
30-Apr-20,94.74,97.50,94.71,95.55,6123127
29-Apr-20,94.49,95.50,94.00,94.73,3963563
28-Apr-20,93.68,94.98,93.50,94.98,5729515
27-Apr-20,91.00,95.00,91.00,93.60,3593298
24-Apr-20,95.05,95.47,90.20,90.45,9671249
23-Apr-20,93.80,95.00,93.75,95.00,3084950
22-Apr-20,94.00,95.45,93.75,93.75,4102540
20-Apr-20,93.99,94.15,93.41,93.74,2120855
17-Apr-20,93.49,93.98,93.00,93.70,2337165
16-Apr-20,92.25,94.50,92.00,92.50,5654635
15-Apr-20,92.01,93.50,92.01,92.25,1455065
14-Apr-20,91.67,92.35,91.25,92.00,4097076
13-Apr-20,90.99,92.25,90.26,91.13,3990134
09-Apr-20,89.98,91.30,89.10,91.25,3443692
08-Apr-20,89.48,90.00,89.02,89.67,2678885
07-Apr-20,89.01,89.70,88.03,89.48,3043764
06-Apr-20,88.86,90.73,88.86,89.54,2079807
03-Apr-20,89.55,90.49,88.52,88.86,2626016
02-Apr-20,90.00,91.99,88.57,89.55,5025240
01-Apr-20,88.63,91.35,85.20,90.00,3038771
31-Mar-20,89.91,90.99,89.75,89.97,2092326
30-Mar-20,89.50,91.17,89.00,89.93,2112418
27-Mar-20,89.10,92.47,88.25,89.59,2378173
26-Mar-20,85.54,89.97,84.99,89.10,6455767
25-Mar-20,84.01,89.23,81.13,87.50,4930486
24-Mar-20,85.96,86.00,83.56,85.95,7522830
23-Mar-20,84.99,86.00,77.00,85.97,7599038
20-Mar-20,80.00,89.95,80.00,85.50,9542624
19-Mar-20,80.01,81.00,63.50,80.40,8313106
18-Mar-20,89.98,89.98,79.00,81.04,9898544
17-Mar-20,92.00,92.00,88.32,91.15,7333901
16-Mar-20,97.95,97.95,90.00,94.00,7779448
13-Mar-20,100.64,100.64,98.11,99.00,9248647
12-Mar-20,101.50,101.50,97.00,100.65,17303913
11-Mar-20,102.00,102.50,101.53,101.53,6051074
10-Mar-20,102.01,102.20,101.72,102.00,6640227
09-Mar-20,102.95,103.00,102.00,102.20,11115008
06-Mar-20,104.00,104.00,102.75,103.00,5916137
05-Mar-20,104.20,104.44,103.00,104.05,9812952
04-Mar-20,104.00,104.49,104.00,104.00,9833431
03-Mar-20,104.18,104.19,104.00,104.00,7733072
02-Mar-20,103.39,104.38,100.55,104.18,12364735
28-Feb-20,103.11,104.15,103.08,103.80,5063837
27-Feb-20,102.80,103.80,102.70,103.11,5726596
26-Feb-20,103.03,103.26,102.90,103.00,4596764
21-Feb-20,103.26,103.50,103.01,103.27,3337422
20-Feb-20,102.90,103.30,102.80,103.00,4731220
19-Feb-20,102.93,103.16,102.70,102.90,7466589
18-Feb-20,103.32,103.38,102.74,102.74,6918712
17-Feb-20,103.15,103.45,102.90,103.39,7330251
14-Feb-20,102.85,103.57,102.85,103.01,8553524
13-Feb-20,102.77,102.94,102.61,102.61,8264378
12-Feb-20,102.81,103.00,102.61,102.69,14858236
11-Feb-20,102.77,103.02,102.56,102.96,8670347
10-Feb-20,103.01,103.20,102.47,102.77,14297620
07-Feb-20,103.00,103.30,102.90,103.01,10226414
06-Feb-20,102.80,103.38,102.50,102.90,12509903
05-Feb-20,103.51,103.80,102.76,102.80,14220544
04-Feb-20,103.27,104.44,103.27,103.99,6910346
03-Feb-20,104.59,104.59,103.11,103.80,7100930
31-Jan-20,104.98,105.29,104.50,104.63,4643986
30-Jan-20,104.77,105.36,104.50,104.66,9639981
29-Jan-20,105.24,105.49,104.75,104.76,3695653
28-Jan-20,104.01,105.94,104.01,105.23,4279051
27-Jan-20,106.31,106.50,103.49,105.00,6466770
24-Jan-20,106.50,106.60,106.33,106.60,4664941
23-Jan-20,106.45,106.70,106.16,106.50,5564142
22-Jan-20,106.79,106.97,106.12,106.55,8959629
21-Jan-20,106.99,107.00,106.20,106.69,4394379
20-Jan-20,106.90,107.00,106.18,107.00,5621324
17-Jan-20,106.90,106.98,106.32,106.90,5715829
16-Jan-20,106.27,106.97,106.00,106.86,8447461
15-Jan-20,107.00,107.01,106.15,106.52,11081449
14-Jan-20,107.00,107.19,106.15,107.05,4370427
13-Jan-20,107.28,107.98,106.60,107.00,6968322
10-Jan-20,107.40,107.70,106.90,107.30,7649987
09-Jan-20,107.80,107.81,106.12,107.36,9061178
08-Jan-20,106.98,108.00,105.97,107.80,21316115
07-Jan-20,106.99,107.20,106.30,106.98,6383511
06-Jan-20,106.50,107.20,105.75,106.83,12236881
03-Jan-20,106.00,106.50,104.98,106.50,8792250
02-Jan-20,105.50,108.20,104.70,106.00,8251334
30-Dec-19,104.50,105.78,104.04,105.75,7879626
27-Dec-19,104.30,104.79,103.62,104.60,35972042
26-Dec-19,103.98,104.30,103.71,104.14,11406602
23-Dec-19,103.64,103.98,103.60,103.91,9086860
20-Dec-19,103.68,103.98,103.60,103.64,8728674
19-Dec-19,103.72,104.00,103.49,103.70,7486222
18-Dec-19,103.91,103.92,103.49,103.60,11792927
17-Dec-19,103.61,103.97,103.50,103.70,10503763
16-Dec-19,103.55,104.00,103.20,103.60,14957876
13-Dec-19,103.60,103.70,102.82,103.50,8328649
12-Dec-19,103.63,103.68,103.30,103.59,8600347
11-Dec-19,103.54,103.87,102.97,103.30,8188387
10-Dec-19,103.53,103.87,103.32,103.43,6921516
09-Dec-19,103.66,103.75,103.35,103.37,13011604
06-Dec-19,103.66,103.85,103.50,103.76,5755644
05-Dec-19,103.51,103.78,103.50,103.52,7108806
04-Dec-19,103.84,103.97,103.50,103.50,8626607
03-Dec-19,103.63,104.00,103.51,103.90,7270041
02-Dec-19,103.44,103.98,103.07,103.50,8158173
29-Nov-19,104.30,104.30,103.81,104.09,3712726
28-Nov-19,103.89,104.30,103.50,104.30,7292709
27-Nov-19,104.25,104.30,103.50,103.56,9335334
26-Nov-19,103.70,104.27,103.62,104.25,8915179
25-Nov-19,103.70,103.70,103.50,103.70,8222329
22-Nov-19,103.50,103.70,103.50,103.70,6428003
21-Nov-19,103.15,103.91,103.11,103.50,7202274
19-Nov-19,102.78,103.29,102.63,103.26,5908437
18-Nov-19,102.60,102.97,102.60,102.61,4770977
14-Nov-19,102.63,103.00,102.55,102.60,9337957
13-Nov-19,102.44,102.66,102.37,102.63,5568316
12-Nov-19,102.79,102.81,102.38,102.41,5283969
11-Nov-19,102.97,102.97,102.37,102.81,6397274
*exoneração de responsabilidade