Cotação atual, histórico e gráfico do papel: KNRI11
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 |
| 24/09/2020 | 0,11% | 0,18 | 166,67 | 166,49 | 166,00 | 166,76 | 3M | 1.803 |
| 23/09/2020 | -0,01% | -0,01 | 166,49 | 166,46 | 166,00 | 166,50 | 3M | 2.335 |
| 22/09/2020 | 0,29% | 0,48 | 166,50 | 166,02 | 166,00 | 166,95 | 3M | 2.238 |
| 21/09/2020 | 0,44% | 0,72 | 166,02 | 166,10 | 165,00 | 166,80 | 5M | 3.780 |
| 18/09/2020 | -0,90% | -1,50 | 165,30 | 167,00 | 165,30 | 167,70 | 5M | 2.733 |
| 17/09/2020 | -0,42% | -0,70 | 166,80 | 167,50 | 166,80 | 168,00 | 4M | 2.331 |
| 16/09/2020 | -0,30% | -0,50 | 167,50 | 168,00 | 166,00 | 168,10 | 5M | 3.204 |
| 15/09/2020 | 0,54% | 0,90 | 168,00 | 167,40 | 165,90 | 168,00 | 6M | 6.514 |
| 14/09/2020 | 0,24% | 0,40 | 167,10 | 166,71 | 166,14 | 167,79 | 5M | 3.672 |
| 11/09/2020 | 0,42% | 0,70 | 166,70 | 166,00 | 163,90 | 167,93 | 7M | 5.363 |
| 10/09/2020 | 0,03% | 0,05 | 166,00 | 165,95 | 165,12 | 167,99 | 5M | 3.713 |
|
|
| 09/09/2020 | -0,11% | -0,18 | 165,95 | 166,13 | 164,10 | 167,49 | 3M | 2.792 |
| 08/09/2020 | -0,88% | -1,48 | 166,13 | 167,69 | 165,00 | 168,00 | 4M | 4.174 |
| 04/09/2020 | 0,99% | 1,64 | 167,61 | 165,97 | 165,80 | 167,75 | 5M | 3.054 |
| 03/09/2020 | 0,00% | 0,00 | 165,97 | 166,00 | 165,97 | 167,99 | 5M | 4.130 |
| 02/09/2020 | 0,61% | 1,00 | 165,97 | 164,97 | 164,97 | 166,15 | 4M | 3.426 |
| 01/09/2020 | 0,35% | 0,58 | 164,97 | 164,39 | 164,39 | 169,94 | 4M | 3.917 |
| 31/08/2020 | -0,07% | -0,11 | 164,39 | 164,60 | 164,00 | 165,00 | 3M | 2.473 |
| 28/08/2020 | 0,00% | 0,00 | 164,50 | 164,50 | 163,50 | 164,94 | 3M | 2.661 |
| 27/08/2020 | 0,30% | 0,50 | 164,50 | 164,40 | 164,14 | 164,95 | 3M | 1.647 |
| 26/08/2020 | -0,27% | -0,45 | 164,00 | 164,45 | 163,09 | 164,98 | 5M | 2.150 |
| 25/08/2020 | -0,09% | -0,14 | 164,45 | 164,59 | 164,05 | 164,99 | 3M | 2.298 |
| 24/08/2020 | -0,18% | -0,30 | 164,59 | 164,89 | 162,00 | 164,89 | 5M | 3.014 |
| 21/08/2020 | 2,49% | 4,00 | 164,89 | 160,99 | 160,38 | 164,89 | 6M | 2.859 |
| 20/08/2020 | 0,49% | 0,79 | 160,89 | 160,10 | 159,20 | 161,00 | 3M | 2.318 |
| 19/08/2020 | 1,20% | 1,90 | 160,10 | 158,50 | 158,25 | 160,40 | 4M | 2.089 |
| 18/08/2020 | 1,31% | 2,05 | 158,20 | 157,35 | 157,21 | 158,76 | 4M | 2.830 |
| 17/08/2020 | -1,82% | -2,90 | 156,15 | 159,10 | 156,15 | 159,69 | 8M | 4.236 |
| 14/08/2020 | -0,61% | -0,98 | 159,05 | 160,02 | 158,03 | 160,33 | 11M | 4.270 |
| 13/08/2020 | 0,48% | 0,76 | 160,03 | 159,27 | 159,27 | 160,29 | 3M | 2.181 |
| 12/08/2020 | 0,16% | 0,26 | 159,27 | 159,50 | 159,02 | 160,00 | 3M | 2.348 |
| 11/08/2020 | 0,21% | 0,34 | 159,01 | 158,67 | 158,15 | 160,00 | 4M | 2.557 |
| 10/08/2020 | 0,36% | 0,57 | 158,67 | 158,10 | 157,65 | 159,50 | 16M | 3.048 |
| 07/08/2020 | 0,31% | 0,49 | 158,10 | 157,62 | 156,88 | 158,50 | 3M | 2.725 |
| 06/08/2020 | -1,30% | -2,08 | 157,61 | 159,69 | 157,10 | 159,69 | 4M | 4.015 |
| 05/08/2020 | 1,33% | 2,09 | 159,69 | 157,60 | 157,00 | 159,98 | 3M | 2.596 |
| 04/08/2020 | 0,10% | 0,15 | 157,60 | 157,00 | 156,63 | 158,78 | 4M | 3.750 |
| 03/08/2020 | 0,40% | 0,63 | 157,45 | 156,50 | 155,79 | 157,95 | 5M | 3.664 |
| 31/07/2020 | -0,43% | -0,68 | 156,82 | 158,00 | 156,11 | 158,89 | 4M | 2.648 |
| 30/07/2020 | 0,32% | 0,50 | 157,50 | 157,00 | 156,88 | 158,00 | 3M | 1.927 |
| 29/07/2020 | 0,00% | 0,00 | 157,00 | 158,00 | 156,51 | 158,75 | 4M | 2.398 |
| 28/07/2020 | -0,10% | -0,15 | 157,00 | 157,99 | 155,91 | 158,44 | 5M | 3.383 |
| 27/07/2020 | -1,10% | -1,74 | 157,15 | 158,88 | 157,00 | 158,88 | 3M | 2.243 |
| 24/07/2020 | -0,07% | -0,11 | 158,89 | 159,00 | 156,50 | 159,00 | 3M | 2.017 |
| 23/07/2020 | 0,00% | 0,00 | 159,00 | 158,85 | 158,15 | 159,00 | 3M | 2.330 |
| 22/07/2020 | 0,01% | 0,02 | 159,00 | 158,98 | 158,15 | 159,00 | 3M | 2.454 |
| 21/07/2020 | 1,33% | 2,08 | 158,98 | 156,90 | 156,55 | 158,98 | 4M | 2.402 |
| 20/07/2020 | 0,58% | 0,90 | 156,90 | 156,20 | 156,00 | 157,89 | 4M | 3.368 |
| 17/07/2020 | -0,95% | -1,50 | 156,00 | 157,50 | 155,71 | 158,49 | 6M | 3.265 |
| 16/07/2020 | 0,01% | 0,01 | 157,50 | 157,49 | 156,46 | 158,00 | 6M | 3.716 |
| 15/07/2020 | 0,12% | 0,19 | 157,49 | 157,20 | 156,90 | 158,00 | 5M | 3.507 |
| 14/07/2020 | -0,25% | -0,39 | 157,30 | 157,16 | 156,15 | 157,40 | 5M | 3.597 |
| 13/07/2020 | -0,69% | -1,10 | 157,69 | 158,79 | 156,61 | 160,44 | 8M | 4.636 |
| 10/07/2020 | -1,07% | -1,71 | 158,79 | 160,50 | 158,00 | 160,74 | 7M | 4.489 |
| 09/07/2020 | -2,73% | -4,50 | 160,50 | 165,00 | 156,00 | 165,00 | 8M | 4.581 |
| 08/07/2020 | -0,82% | -1,36 | 165,00 | 166,10 | 164,60 | 166,34 | 5M | 3.263 |
| 07/07/2020 | -0,62% | -1,04 | 166,36 | 167,40 | 166,00 | 167,40 | 5M | 3.023 |
| 06/07/2020 | -0,30% | -0,50 | 167,40 | 167,90 | 165,83 | 167,91 | 6M | 4.269 |
| 03/07/2020 | -0,91% | -1,55 | 167,90 | 169,45 | 167,90 | 169,45 | 4M | 3.327 |
| 02/07/2020 | -0,32% | -0,54 | 169,45 | 169,99 | 168,25 | 169,99 | 4M | 3.069 |
| 01/07/2020 | 0,62% | 1,05 | 169,99 | 168,29 | 167,07 | 170,00 | 3M | 2.653 |
| 30/06/2020 | -0,33% | -0,56 | 168,94 | 169,48 | 168,46 | 169,90 | 4M | 3.153 |
| 29/06/2020 | 0,24% | 0,40 | 169,50 | 169,10 | 169,01 | 169,90 | 3M | 2.214 |
| 26/06/2020 | 0,06% | 0,10 | 169,10 | 168,31 | 168,04 | 169,87 | 3M | 2.738 |
| 25/06/2020 | 0,72% | 1,21 | 169,00 | 167,79 | 167,60 | 169,00 | 3M | 1.686 |
| 24/06/2020 | 0,11% | 0,19 | 167,79 | 167,63 | 166,42 | 167,90 | 3M | 1.918 |
| 23/06/2020 | 0,18% | 0,30 | 167,60 | 167,60 | 167,32 | 167,89 | 3M | 2.483 |
| 22/06/2020 | -0,21% | -0,35 | 167,30 | 167,69 | 167,00 | 168,48 | 5M | 3.289 |
| 19/06/2020 | -0,58% | -0,98 | 167,65 | 168,50 | 167,65 | 169,50 | 5M | 2.983 |
| 18/06/2020 | -0,22% | -0,37 | 168,63 | 169,00 | 167,00 | 169,15 | 3M | 2.734 |
| 17/06/2020 | 1,62% | 2,69 | 169,00 | 166,50 | 166,15 | 169,00 | 6M | 4.227 |
| 16/06/2020 | 0,53% | 0,87 | 166,31 | 165,40 | 165,00 | 166,40 | 4M | 4.651 |
| 15/06/2020 | -0,73% | -1,22 | 165,44 | 166,55 | 164,82 | 166,55 | 5M | 4.526 |
| 12/06/2020 | -0,50% | -0,83 | 166,66 | 167,00 | 165,53 | 167,00 | 5M | 4.123 |
| 10/06/2020 | -0,60% | -1,01 | 167,49 | 168,71 | 167,00 | 169,25 | 6M | 4.121 |
| 09/06/2020 | -1,16% | -1,97 | 168,50 | 170,49 | 168,50 | 170,49 | 6M | 3.906 |
| 08/06/2020 | -0,25% | -0,42 | 170,47 | 170,89 | 168,12 | 170,89 | 6M | 6.426 |
| 05/06/2020 | -0,06% | -0,11 | 170,89 | 171,50 | 170,60 | 171,96 | 4M | 3.185 |
| 04/06/2020 | -0,86% | -1,48 | 171,00 | 171,99 | 170,06 | 171,99 | 5M | 3.051 |
| 03/06/2020 | 0,75% | 1,29 | 172,48 | 171,98 | 170,46 | 172,50 | 6M | 3.184 |
| 02/06/2020 | 0,40% | 0,69 | 171,19 | 170,71 | 166,36 | 172,00 | 7M | 3.815 |
| 01/06/2020 | -1,10% | -1,89 | 170,50 | 172,10 | 170,50 | 172,33 | 5M | 2.938 |
| 29/05/2020 | 1,41% | 2,39 | 172,39 | 170,00 | 169,53 | 172,39 | 5M | 3.951 |
| 28/05/2020 | 0,16% | 0,28 | 170,00 | 169,58 | 169,00 | 170,00 | 3M | 1.991 |
| 27/05/2020 | 1,20% | 2,02 | 169,72 | 167,70 | 167,48 | 169,72 | 3M | 2.250 |
| 26/05/2020 | 0,24% | 0,40 | 167,70 | 167,30 | 167,01 | 168,00 | 4M | 2.700 |
| 25/05/2020 | 0,81% | 1,35 | 167,30 | 165,96 | 165,96 | 167,90 | 2M | 2.347 |
| 22/05/2020 | 1,47% | 2,40 | 165,95 | 163,55 | 163,19 | 166,00 | 3M | 1.908 |
| 21/05/2020 | 0,34% | 0,55 | 163,55 | 163,59 | 162,10 | 163,65 | 4M | 2.230 |
| 20/05/2020 | -0,03% | -0,05 | 163,00 | 163,05 | 162,00 | 163,65 | 3M | 2.082 |
| 19/05/2020 | 0,40% | 0,65 | 163,05 | 162,40 | 162,40 | 163,92 | 3M | 1.829 |
| 18/05/2020 | 0,30% | 0,49 | 162,40 | 161,99 | 161,82 | 164,43 | 3M | 2.390 |
| 15/05/2020 | 0,62% | 0,99 | 161,91 | 160,92 | 160,90 | 162,20 | 2M | 2.169 |
| 14/05/2020 | -1,09% | -1,78 | 160,92 | 162,50 | 160,00 | 162,67 | 3M | 2.190 |
| 13/05/2020 | -0,58% | -0,95 | 162,70 | 163,65 | 160,60 | 164,50 | 3M | 2.034 |
| 12/05/2020 | -0,49% | -0,80 | 163,65 | 164,60 | 163,02 | 165,00 | 3M | 2.032 |
| 11/05/2020 | 1,20% | 1,95 | 164,45 | 162,50 | 162,01 | 164,90 | 3M | 2.405 |
| 08/05/2020 | 1,56% | 2,50 | 162,50 | 160,00 | 159,81 | 163,00 | 3M | 2.180 |
| 07/05/2020 | -0,16% | -0,25 | 160,00 | 159,99 | 159,02 | 160,00 | 3M | 1.996 |
| 06/05/2020 | 2,07% | 3,25 | 160,25 | 158,48 | 157,12 | 161,00 | 4M | 3.094 |
| 05/05/2020 | 0,38% | 0,60 | 157,00 | 157,87 | 157,00 | 159,96 | 5M | 2.379 |
| 04/05/2020 | -1,63% | -2,59 | 156,40 | 158,30 | 155,01 | 158,30 | 4M | 3.483 |
| 30/04/2020 | -0,63% | -1,01 | 158,99 | 156,52 | 156,52 | 159,99 | 3M | 2.270 |
| 29/04/2020 | 3,88% | 5,97 | 160,00 | 154,50 | 154,20 | 160,00 | 3M | 1.710 |
| 28/04/2020 | 1,34% | 2,03 | 154,03 | 152,99 | 152,46 | 154,90 | 3M | 2.003 |
| 27/04/2020 | 0,22% | 0,33 | 152,00 | 151,68 | 151,67 | 154,97 | 4M | 2.035 |
| 24/04/2020 | -0,35% | -0,53 | 151,67 | 152,50 | 150,00 | 152,50 | 5M | 2.995 |
| 23/04/2020 | 1,32% | 1,98 | 152,20 | 151,98 | 151,02 | 152,44 | 3M | 2.000 |
| 22/04/2020 | -0,25% | -0,38 | 150,22 | 150,60 | 150,00 | 151,38 | 5M | 3.162 |
| 20/04/2020 | -0,52% | -0,78 | 150,60 | 151,00 | 149,49 | 151,38 | 5M | 2.953 |
| 17/04/2020 | -0,41% | -0,62 | 151,38 | 153,91 | 150,00 | 154,30 | 6M | 3.219 |
| 16/04/2020 | 1,54% | 2,30 | 152,00 | 151,50 | 151,00 | 156,79 | 4M | 2.264 |
| 15/04/2020 | -2,00% | -3,05 | 149,70 | 152,75 | 148,50 | 157,00 | 10M | 5.532 |
| 14/04/2020 | -0,33% | -0,50 | 152,75 | 153,00 | 152,51 | 154,20 | 6M | 2.499 |
| 13/04/2020 | 0,16% | 0,25 | 153,25 | 152,47 | 151,53 | 154,00 | 4M | 2.138 |
| 09/04/2020 | 1,33% | 2,01 | 153,00 | 150,20 | 150,10 | 153,23 | 4M | 1.861 |
| 08/04/2020 | -0,37% | -0,56 | 150,99 | 150,99 | 150,10 | 150,99 | 3M | 1.881 |
| 07/04/2020 | 2,54% | 3,75 | 151,55 | 148,01 | 148,01 | 152,63 | 4M | 2.069 |
| 06/04/2020 | 0,54% | 0,79 | 147,80 | 148,50 | 145,55 | 148,50 | 7M | 4.946 |
| 03/04/2020 | -1,34% | -1,99 | 147,01 | 149,70 | 146,44 | 150,99 | 4M | 2.589 |
| 02/04/2020 | -1,26% | -1,90 | 149,00 | 150,00 | 147,00 | 151,00 | 5M | 1.945 |
| 01/04/2020 | -2,03% | -3,12 | 150,90 | 153,00 | 146,00 | 153,00 | 4M | 1.903 |
| 31/03/2020 | 0,63% | 0,97 | 154,02 | 153,05 | 152,25 | 156,00 | 3M | 1.841 |
| 30/03/2020 | 1,63% | 2,45 | 153,05 | 150,50 | 149,50 | 153,97 | 5M | 2.360 |
| 27/03/2020 | -0,82% | -1,24 | 150,60 | 151,84 | 148,20 | 152,00 | 6M | 2.706 |
| 26/03/2020 | 1,97% | 2,94 | 151,84 | 148,90 | 146,15 | 154,97 | 6M | 2.637 |
| 25/03/2020 | 7,12% | 9,90 | 148,90 | 140,00 | 139,51 | 150,00 | 6M | 2.860 |
| 24/03/2020 | 4,91% | 6,50 | 139,00 | 135,00 | 135,00 | 140,00 | 6M | 2.183 |
| 23/03/2020 | -7,41% | -10,61 | 132,50 | 140,11 | 126,16 | 140,40 | 7M | 3.143 |
| 20/03/2020 | 2,92% | 4,06 | 143,11 | 140,50 | 140,50 | 150,30 | 9M | 3.031 |
| 19/03/2020 | 5,08% | 6,72 | 139,05 | 132,50 | 119,31 | 139,05 | 14M | 4.945 |
| 18/03/2020 | -10,89% | -16,17 | 132,33 | 148,00 | 126,50 | 148,10 | 12M | 6.169 |
| 17/03/2020 | -1,13% | -1,69 | 148,50 | 150,19 | 148,01 | 152,74 | 9M | 3.614 |
| 16/03/2020 | - | - | 150,19 | 150,00 | 148,00 | 153,10 | 11M | 4.383 |
Date,Open,High,Low,Close,Volume
24-Sep-20,166.49,166.76,166.00,166.67,2787943
23-Sep-20,166.46,166.50,166.00,166.49,2868413
22-Sep-20,166.02,166.95,166.00,166.50,2584310
21-Sep-20,166.10,166.80,165.00,166.02,4744821
18-Sep-20,167.00,167.70,165.30,165.30,4602405
17-Sep-20,167.50,168.00,166.80,166.80,3980886
16-Sep-20,168.00,168.10,166.00,167.50,4825068
15-Sep-20,167.40,168.00,165.90,168.00,5858480
14-Sep-20,166.71,167.79,166.14,167.10,4955868
11-Sep-20,166.00,167.93,163.90,166.70,6977007
10-Sep-20,165.95,167.99,165.12,166.00,5485729
09-Sep-20,166.13,167.49,164.10,165.95,3428515
08-Sep-20,167.69,168.00,165.00,166.13,4275962
04-Sep-20,165.97,167.75,165.80,167.61,4776262
03-Sep-20,166.00,167.99,165.97,165.97,4810953
02-Sep-20,164.97,166.15,164.97,165.97,3990067
01-Sep-20,164.39,169.94,164.39,164.97,4239334
31-Aug-20,164.60,165.00,164.00,164.39,3294062
28-Aug-20,164.50,164.94,163.50,164.50,3176017
27-Aug-20,164.40,164.95,164.14,164.50,2824614
26-Aug-20,164.45,164.98,163.09,164.00,5129570
25-Aug-20,164.59,164.99,164.05,164.45,3318395
24-Aug-20,164.89,164.89,162.00,164.59,5165297
21-Aug-20,160.99,164.89,160.38,164.89,6250682
20-Aug-20,160.10,161.00,159.20,160.89,3344526
19-Aug-20,158.50,160.40,158.25,160.10,3862632
18-Aug-20,157.35,158.76,157.21,158.20,4217436
17-Aug-20,159.10,159.69,156.15,156.15,7505141
14-Aug-20,160.02,160.33,158.03,159.05,10908569
13-Aug-20,159.27,160.29,159.27,160.03,3015226
12-Aug-20,159.50,160.00,159.02,159.27,2615994
11-Aug-20,158.67,160.00,158.15,159.01,4335146
10-Aug-20,158.10,159.50,157.65,158.67,16084624
07-Aug-20,157.62,158.50,156.88,158.10,3397303
06-Aug-20,159.69,159.69,157.10,157.61,4197780
05-Aug-20,157.60,159.98,157.00,159.69,3426381
04-Aug-20,157.00,158.78,156.63,157.60,4319105
03-Aug-20,156.50,157.95,155.79,157.45,5213972
31-Jul-20,158.00,158.89,156.11,156.82,4077891
30-Jul-20,157.00,158.00,156.88,157.50,3092940
29-Jul-20,158.00,158.75,156.51,157.00,3628789
28-Jul-20,157.99,158.44,155.91,157.00,5407407
27-Jul-20,158.88,158.88,157.00,157.15,3069697
24-Jul-20,159.00,159.00,156.50,158.89,3192781
23-Jul-20,158.85,159.00,158.15,159.00,2713704
22-Jul-20,158.98,159.00,158.15,159.00,2742833
21-Jul-20,156.90,158.98,156.55,158.98,3654303
20-Jul-20,156.20,157.89,156.00,156.90,4178014
17-Jul-20,157.50,158.49,155.71,156.00,5822387
16-Jul-20,157.49,158.00,156.46,157.50,6053995
15-Jul-20,157.20,158.00,156.90,157.49,5342108
14-Jul-20,157.16,157.40,156.15,157.30,4879421
13-Jul-20,158.79,160.44,156.61,157.69,7641965
10-Jul-20,160.50,160.74,158.00,158.79,6578115
09-Jul-20,165.00,165.00,156.00,160.50,7859505
08-Jul-20,166.10,166.34,164.60,165.00,5256247
07-Jul-20,167.40,167.40,166.00,166.36,4939297
06-Jul-20,167.90,167.91,165.83,167.40,5536204
03-Jul-20,169.45,169.45,167.90,167.90,4151298
02-Jul-20,169.99,169.99,168.25,169.45,3700994
01-Jul-20,168.29,170.00,167.07,169.99,3117019
30-Jun-20,169.48,169.90,168.46,168.94,3542324
29-Jun-20,169.10,169.90,169.01,169.50,2880160
26-Jun-20,168.31,169.87,168.04,169.10,3451441
25-Jun-20,167.79,169.00,167.60,169.00,2526394
24-Jun-20,167.63,167.90,166.42,167.79,2576766
23-Jun-20,167.60,167.89,167.32,167.60,2665317
22-Jun-20,167.69,168.48,167.00,167.30,4629798
19-Jun-20,168.50,169.50,167.65,167.65,5377156
18-Jun-20,169.00,169.15,167.00,168.63,3212482
17-Jun-20,166.50,169.00,166.15,169.00,5605237
16-Jun-20,165.40,166.40,165.00,166.31,4128583
15-Jun-20,166.55,166.55,164.82,165.44,4747160
12-Jun-20,167.00,167.00,165.53,166.66,4664199
10-Jun-20,168.71,169.25,167.00,167.49,5709554
09-Jun-20,170.49,170.49,168.50,168.50,5797823
08-Jun-20,170.89,170.89,168.12,170.47,6212874
05-Jun-20,171.50,171.96,170.60,170.89,4050680
04-Jun-20,171.99,171.99,170.06,171.00,5034005
03-Jun-20,171.98,172.50,170.46,172.48,6097560
02-Jun-20,170.71,172.00,166.36,171.19,6598356
01-Jun-20,172.10,172.33,170.50,170.50,4682134
29-May-20,170.00,172.39,169.53,172.39,5266343
28-May-20,169.58,170.00,169.00,170.00,3194742
27-May-20,167.70,169.72,167.48,169.72,2901491
26-May-20,167.30,168.00,167.01,167.70,4205870
25-May-20,165.96,167.90,165.96,167.30,2469138
22-May-20,163.55,166.00,163.19,165.95,2911861
21-May-20,163.59,163.65,162.10,163.55,3972282
20-May-20,163.05,163.65,162.00,163.00,2768942
19-May-20,162.40,163.92,162.40,163.05,2650629
18-May-20,161.99,164.43,161.82,162.40,3394065
15-May-20,160.92,162.20,160.90,161.91,2101247
14-May-20,162.50,162.67,160.00,160.92,3240237
13-May-20,163.65,164.50,160.60,162.70,3257656
12-May-20,164.60,165.00,163.02,163.65,3192348
11-May-20,162.50,164.90,162.01,164.45,3212501
08-May-20,160.00,163.00,159.81,162.50,3443355
07-May-20,159.99,160.00,159.02,160.00,2889564
06-May-20,158.48,161.00,157.12,160.25,3568645
05-May-20,157.87,159.96,157.00,157.00,4577899
04-May-20,158.30,158.30,155.01,156.40,3674606
30-Apr-20,156.52,159.99,156.52,158.99,3366362
29-Apr-20,154.50,160.00,154.20,160.00,3115302
28-Apr-20,152.99,154.90,152.46,154.03,3417538
27-Apr-20,151.68,154.97,151.67,152.00,3517806
24-Apr-20,152.50,152.50,150.00,151.67,5164431
23-Apr-20,151.98,152.44,151.02,152.20,3416882
22-Apr-20,150.60,151.38,150.00,150.22,5483890
20-Apr-20,151.00,151.38,149.49,150.60,4741076
17-Apr-20,153.91,154.30,150.00,151.38,6336834
16-Apr-20,151.50,156.79,151.00,152.00,4478425
15-Apr-20,152.75,157.00,148.50,149.70,9722644
14-Apr-20,153.00,154.20,152.51,152.75,5523702
13-Apr-20,152.47,154.00,151.53,153.25,3767916
09-Apr-20,150.20,153.23,150.10,153.00,3521134
08-Apr-20,150.99,150.99,150.10,150.99,3326903
07-Apr-20,148.01,152.63,148.01,151.55,3927697
06-Apr-20,148.50,148.50,145.55,147.80,6858851
03-Apr-20,149.70,150.99,146.44,147.01,4375449
02-Apr-20,150.00,151.00,147.00,149.00,4588361
01-Apr-20,153.00,153.00,146.00,150.90,3604150
31-Mar-20,153.05,156.00,152.25,154.02,3305530
30-Mar-20,150.50,153.97,149.50,153.05,5011410
27-Mar-20,151.84,152.00,148.20,150.60,6484755
26-Mar-20,148.90,154.97,146.15,151.84,6410642
25-Mar-20,140.00,150.00,139.51,148.90,6119216
24-Mar-20,135.00,140.00,135.00,139.00,6142719
23-Mar-20,140.11,140.40,126.16,132.50,6593287
20-Mar-20,140.50,150.30,140.50,143.11,8972961
19-Mar-20,132.50,139.05,119.31,139.05,13589894
18-Mar-20,148.00,148.10,126.50,132.33,12254950
17-Mar-20,150.19,152.74,148.01,148.50,9049502
16-Mar-20,150.00,153.10,148.00,150.19,10919528
*exoneração de responsabilidade e termos de uso