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 |
| 05/03/2021 | -0,37% | -0,57 | 154,00 | 154,57 | 154,00 | 154,98 | 3M | 2.328 |
| 04/03/2021 | -0,41% | -0,63 | 154,57 | 155,20 | 154,56 | 155,74 | 6M | 3.032 |
| 03/03/2021 | -0,35% | -0,55 | 155,20 | 155,49 | 155,00 | 155,74 | 4M | 2.799 |
| 02/03/2021 | -0,95% | -1,49 | 155,75 | 157,24 | 155,50 | 157,84 | 4M | 3.581 |
| 01/03/2021 | -0,66% | -1,05 | 157,24 | 158,28 | 157,00 | 158,28 | 5M | 3.140 |
| 26/02/2021 | 0,25% | 0,39 | 158,29 | 157,90 | 157,70 | 158,30 | 4M | 2.451 |
| 25/02/2021 | -0,16% | -0,25 | 157,90 | 158,30 | 157,52 | 158,53 | 4M | 2.543 |
| 24/02/2021 | 0,21% | 0,33 | 158,15 | 157,82 | 157,51 | 158,30 | 3M | 1.992 |
| 23/02/2021 | -0,21% | -0,33 | 157,82 | 158,51 | 157,37 | 159,00 | 5M | 3.098 |
| 22/02/2021 | -0,65% | -1,04 | 158,15 | 158,65 | 157,50 | 158,88 | 6M | 3.758 |
| 19/02/2021 | 0,24% | 0,38 | 159,19 | 158,80 | 158,75 | 159,49 | 4M | 2.758 |
|
|
| 18/02/2021 | -0,75% | -1,20 | 158,81 | 159,90 | 158,80 | 159,90 | 5M | 4.151 |
| 17/02/2021 | 0,08% | 0,12 | 160,01 | 159,89 | 159,00 | 160,51 | 4M | 2.950 |
| 12/02/2021 | 0,72% | 1,14 | 159,89 | 158,80 | 158,55 | 159,98 | 5M | 3.466 |
| 11/02/2021 | 0,23% | 0,36 | 158,75 | 158,41 | 158,03 | 160,69 | 5M | 3.284 |
| 10/02/2021 | 0,16% | 0,25 | 158,39 | 158,13 | 157,90 | 158,75 | 3M | 2.135 |
| 09/02/2021 | -0,18% | -0,28 | 158,14 | 158,27 | 158,10 | 158,42 | 4M | 2.286 |
| 08/02/2021 | -0,05% | -0,08 | 158,42 | 158,69 | 158,21 | 158,70 | 4M | 3.793 |
| 05/02/2021 | 0,44% | 0,70 | 158,50 | 158,29 | 158,00 | 158,88 | 4M | 2.925 |
| 04/02/2021 | -0,45% | -0,72 | 157,80 | 158,54 | 157,80 | 159,23 | 5M | 2.916 |
| 03/02/2021 | -0,79% | -1,27 | 158,52 | 159,55 | 158,42 | 159,99 | 4M | 3.044 |
| 02/02/2021 | 0,78% | 1,23 | 159,79 | 158,38 | 158,38 | 159,80 | 3M | 2.541 |
| 01/02/2021 | -0,78% | -1,24 | 158,56 | 159,80 | 158,26 | 159,80 | 4M | 2.976 |
| 29/01/2021 | 0,23% | 0,37 | 159,80 | 159,43 | 157,02 | 159,90 | 6M | 3.800 |
| 28/01/2021 | 0,46% | 0,73 | 159,43 | 158,65 | 158,50 | 159,87 | 4M | 2.854 |
| 27/01/2021 | -0,28% | -0,45 | 158,70 | 159,15 | 158,42 | 159,74 | 5M | 2.588 |
| 26/01/2021 | 0,28% | 0,44 | 159,15 | 158,71 | 158,50 | 159,99 | 5M | 3.471 |
| 22/01/2021 | -0,56% | -0,89 | 158,71 | 159,59 | 158,50 | 159,60 | 4M | 2.457 |
| 21/01/2021 | -0,25% | -0,40 | 159,60 | 160,00 | 159,00 | 160,00 | 3M | 2.137 |
| 20/01/2021 | 0,00% | 0,00 | 160,00 | 160,00 | 159,56 | 160,00 | 4M | 2.690 |
| 19/01/2021 | 0,13% | 0,20 | 160,00 | 159,80 | 157,33 | 160,00 | 9M | 3.849 |
| 18/01/2021 | -0,19% | -0,30 | 159,80 | 160,33 | 159,69 | 161,45 | 6M | 3.578 |
| 15/01/2021 | 0,05% | 0,08 | 160,10 | 159,50 | 159,50 | 160,10 | 6M | 3.365 |
| 14/01/2021 | 0,36% | 0,58 | 160,02 | 159,50 | 159,50 | 160,22 | 5M | 2.697 |
| 13/01/2021 | -0,04% | -0,06 | 159,44 | 159,92 | 159,37 | 160,20 | 5M | 2.817 |
| 12/01/2021 | -0,19% | -0,30 | 159,50 | 160,03 | 159,50 | 160,37 | 5M | 2.895 |
| 11/01/2021 | 0,16% | 0,25 | 159,80 | 159,55 | 159,01 | 160,20 | 7M | 3.715 |
| 08/01/2021 | -0,25% | -0,40 | 159,55 | 159,94 | 158,99 | 160,05 | 6M | 3.570 |
| 07/01/2021 | 0,06% | 0,09 | 159,95 | 159,84 | 159,55 | 159,95 | 4M | 3.110 |
| 06/01/2021 | 0,04% | 0,06 | 159,86 | 159,50 | 159,04 | 160,47 | 5M | 4.066 |
| 05/01/2021 | -0,54% | -0,87 | 159,80 | 161,00 | 159,80 | 161,49 | 5M | 4.723 |
| 04/01/2021 | -1,02% | -1,65 | 160,67 | 162,30 | 159,48 | 162,30 | 7M | 7.313 |
| 30/12/2020 | -1,27% | -2,09 | 162,32 | 164,91 | 161,15 | 165,00 | 5M | 2.723 |
| 29/12/2020 | 1,16% | 1,89 | 164,41 | 162,79 | 162,60 | 165,00 | 4M | 2.020 |
| 28/12/2020 | 0,51% | 0,83 | 162,52 | 161,69 | 161,15 | 162,95 | 4M | 2.319 |
| 23/12/2020 | 1,35% | 2,16 | 161,69 | 159,53 | 159,34 | 161,89 | 4M | 2.105 |
| 22/12/2020 | 0,36% | 0,57 | 159,53 | 158,95 | 158,00 | 160,00 | 4M | 2.493 |
| 21/12/2020 | 0,23% | 0,36 | 158,96 | 158,60 | 156,00 | 159,42 | 4M | 3.289 |
| 18/12/2020 | 0,44% | 0,70 | 158,60 | 158,00 | 157,86 | 159,84 | 4M | 3.652 |
| 17/12/2020 | -0,26% | -0,41 | 157,90 | 158,35 | 157,80 | 159,00 | 4M | 2.309 |
| 16/12/2020 | 0,34% | 0,53 | 158,31 | 157,88 | 157,40 | 158,75 | 3M | 2.796 |
| 15/12/2020 | 1,79% | 2,78 | 157,78 | 155,00 | 155,00 | 158,00 | 6M | 3.796 |
| 14/12/2020 | 0,89% | 1,37 | 155,00 | 153,50 | 153,25 | 155,51 | 8M | 6.860 |
| 11/12/2020 | -0,17% | -0,26 | 153,63 | 153,89 | 153,01 | 153,89 | 5M | 5.733 |
| 10/12/2020 | -0,91% | -1,41 | 153,89 | 155,20 | 149,88 | 155,30 | 7M | 5.294 |
| 09/12/2020 | -0,36% | -0,56 | 155,30 | 156,90 | 155,01 | 156,90 | 6M | 4.501 |
| 08/12/2020 | -0,22% | -0,34 | 155,86 | 156,18 | 155,43 | 156,18 | 4M | 3.570 |
| 07/12/2020 | -0,56% | -0,88 | 156,20 | 157,10 | 156,04 | 157,43 | 5M | 4.851 |
| 04/12/2020 | -0,41% | -0,64 | 157,08 | 157,75 | 156,14 | 157,90 | 7M | 5.124 |
| 03/12/2020 | -0,05% | -0,08 | 157,72 | 157,92 | 157,51 | 158,16 | 4M | 5.505 |
| 02/12/2020 | -0,50% | -0,80 | 157,80 | 158,57 | 157,80 | 158,79 | 5M | 4.449 |
| 01/12/2020 | -0,41% | -0,65 | 158,60 | 159,00 | 158,02 | 159,00 | 4M | 3.600 |
| 30/11/2020 | 0,13% | 0,21 | 159,25 | 159,04 | 158,95 | 159,85 | 3M | 2.889 |
| 27/11/2020 | 0,09% | 0,14 | 159,04 | 158,91 | 158,90 | 159,35 | 3M | 3.093 |
| 26/11/2020 | -0,43% | -0,69 | 158,90 | 159,59 | 158,90 | 159,60 | 3M | 2.314 |
| 25/11/2020 | -0,17% | -0,27 | 159,59 | 159,80 | 159,00 | 159,86 | 4M | 2.902 |
| 24/11/2020 | 0,51% | 0,81 | 159,86 | 159,90 | 158,50 | 160,00 | 4M | 3.119 |
| 23/11/2020 | -0,59% | -0,95 | 159,05 | 160,50 | 159,00 | 160,84 | 4M | 2.583 |
| 20/11/2020 | 0,01% | 0,02 | 160,00 | 160,00 | 159,34 | 160,86 | 3M | 2.142 |
| 19/11/2020 | 0,62% | 0,98 | 159,98 | 159,13 | 158,80 | 159,98 | 3M | 2.132 |
| 18/11/2020 | 0,08% | 0,12 | 159,00 | 159,15 | 159,00 | 160,98 | 3M | 2.397 |
| 17/11/2020 | -0,64% | -1,02 | 158,88 | 159,89 | 158,80 | 159,89 | 4M | 2.771 |
| 16/11/2020 | 0,72% | 1,14 | 159,90 | 158,51 | 158,50 | 159,99 | 4M | 3.304 |
| 13/11/2020 | 0,32% | 0,51 | 158,76 | 158,42 | 158,25 | 158,86 | 3M | 2.323 |
| 12/11/2020 | -0,16% | -0,25 | 158,25 | 158,65 | 158,15 | 159,35 | 4M | 2.500 |
| 11/11/2020 | -0,63% | -1,00 | 158,50 | 159,11 | 157,87 | 160,00 | 6M | 3.596 |
| 10/11/2020 | 0,85% | 1,35 | 159,50 | 159,00 | 159,00 | 160,00 | 4M | 3.254 |
| 09/11/2020 | -0,18% | -0,29 | 158,15 | 158,49 | 158,05 | 164,00 | 5M | 2.774 |
| 06/11/2020 | 0,16% | 0,26 | 158,44 | 158,68 | 157,99 | 158,83 | 4M | 2.743 |
| 05/11/2020 | -0,13% | -0,20 | 158,18 | 158,38 | 157,96 | 160,69 | 4M | 2.654 |
| 04/11/2020 | 0,04% | 0,06 | 158,38 | 158,49 | 158,00 | 159,47 | 4M | 3.369 |
| 03/11/2020 | -0,26% | -0,41 | 158,32 | 158,73 | 158,00 | 158,97 | 3M | 2.485 |
| 30/10/2020 | -0,48% | -0,76 | 158,73 | 159,70 | 157,48 | 161,75 | 4M | 2.620 |
| 29/10/2020 | -0,13% | -0,21 | 159,49 | 159,59 | 157,04 | 159,59 | 4M | 2.899 |
| 28/10/2020 | -0,74% | -1,19 | 159,70 | 160,87 | 158,70 | 160,93 | 4M | 2.798 |
| 27/10/2020 | 0,06% | 0,09 | 160,89 | 160,80 | 160,20 | 160,98 | 3M | 2.325 |
| 26/10/2020 | -1,49% | -2,44 | 160,80 | 163,23 | 160,00 | 163,24 | 5M | 3.658 |
| 23/10/2020 | -1,19% | -1,96 | 163,24 | 165,00 | 162,37 | 165,30 | 5M | 2.863 |
| 22/10/2020 | -0,96% | -1,60 | 165,20 | 166,80 | 164,80 | 166,90 | 6M | 3.543 |
| 21/10/2020 | -0,10% | -0,17 | 166,80 | 166,61 | 166,00 | 166,85 | 4M | 2.346 |
| 20/10/2020 | 0,10% | 0,17 | 166,97 | 166,80 | 166,30 | 166,97 | 4M | 2.296 |
| 19/10/2020 | -0,03% | -0,05 | 166,80 | 166,85 | 166,50 | 166,95 | 4M | 2.345 |
| 16/10/2020 | 0,00% | 0,00 | 166,85 | 166,86 | 166,03 | 166,89 | 4M | 2.438 |
| 15/10/2020 | 0,01% | 0,02 | 166,85 | 166,83 | 166,47 | 166,94 | 3M | 2.409 |
| 14/10/2020 | -0,04% | -0,07 | 166,83 | 166,97 | 166,50 | 166,97 | 5M | 3.092 |
| 13/10/2020 | 0,15% | 0,25 | 166,90 | 166,65 | 166,02 | 166,90 | 4M | 2.752 |
| 09/10/2020 | -0,03% | -0,05 | 166,65 | 166,75 | 166,50 | 166,83 | 3M | 2.017 |
| 08/10/2020 | 0,13% | 0,21 | 166,70 | 166,50 | 166,31 | 167,00 | 3M | 2.277 |
| 07/10/2020 | 0,02% | 0,04 | 166,49 | 166,43 | 166,19 | 167,00 | 4M | 3.116 |
| 06/10/2020 | 0,75% | 1,24 | 166,45 | 166,10 | 165,70 | 166,55 | 3M | 2.240 |
| 05/10/2020 | -0,60% | -0,99 | 165,21 | 166,50 | 165,21 | 166,99 | 4M | 2.482 |
| 02/10/2020 | 0,35% | 0,58 | 166,20 | 165,90 | 165,69 | 166,50 | 4M | 2.022 |
| 01/10/2020 | 0,36% | 0,59 | 165,62 | 165,05 | 165,00 | 165,90 | 4M | 2.434 |
| 30/09/2020 | -0,04% | -0,07 | 165,03 | 165,16 | 165,00 | 166,00 | 4M | 2.888 |
| 29/09/2020 | 0,02% | 0,04 | 165,10 | 165,16 | 165,07 | 166,00 | 3M | 1.785 |
| 28/09/2020 | -0,57% | -0,94 | 165,06 | 166,50 | 165,03 | 166,64 | 5M | 2.748 |
| 25/09/2020 | -0,40% | -0,67 | 166,00 | 166,67 | 165,65 | 167,38 | 4M | 2.118 |
| 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 | - | - | 158,20 | 157,35 | 157,21 | 158,76 | 4M | 2.830 |
Date,Open,High,Low,Close,Volume
05-Mar-21,154.57,154.98,154.00,154.00,2836808
04-Mar-21,155.20,155.74,154.56,154.57,5802035
03-Mar-21,155.49,155.74,155.00,155.20,3980390
02-Mar-21,157.24,157.84,155.50,155.75,4059827
01-Mar-21,158.28,158.28,157.00,157.24,4941704
26-Feb-21,157.90,158.30,157.70,158.29,4071272
25-Feb-21,158.30,158.53,157.52,157.90,3683661
24-Feb-21,157.82,158.30,157.51,158.15,3013501
23-Feb-21,158.51,159.00,157.37,157.82,4791482
22-Feb-21,158.65,158.88,157.50,158.15,6168493
19-Feb-21,158.80,159.49,158.75,159.19,3984074
18-Feb-21,159.90,159.90,158.80,158.81,5438101
17-Feb-21,159.89,160.51,159.00,160.01,4219000
12-Feb-21,158.80,159.98,158.55,159.89,4509735
11-Feb-21,158.41,160.69,158.03,158.75,5337849
10-Feb-21,158.13,158.75,157.90,158.39,3499025
09-Feb-21,158.27,158.42,158.10,158.14,3617429
08-Feb-21,158.69,158.70,158.21,158.42,4210989
05-Feb-21,158.29,158.88,158.00,158.50,4202178
04-Feb-21,158.54,159.23,157.80,157.80,5119758
03-Feb-21,159.55,159.99,158.42,158.52,3896220
02-Feb-21,158.38,159.80,158.38,159.79,3053097
01-Feb-21,159.80,159.80,158.26,158.56,4118593
29-Jan-21,159.43,159.90,157.02,159.80,5829958
28-Jan-21,158.65,159.87,158.50,159.43,4028546
27-Jan-21,159.15,159.74,158.42,158.70,4758728
26-Jan-21,158.71,159.99,158.50,159.15,5373716
22-Jan-21,159.59,159.60,158.50,158.71,3685914
21-Jan-21,160.00,160.00,159.00,159.60,2827442
20-Jan-21,160.00,160.00,159.56,160.00,3599697
19-Jan-21,159.80,160.00,157.33,160.00,8732316
18-Jan-21,160.33,161.45,159.69,159.80,5887325
15-Jan-21,159.50,160.10,159.50,160.10,5705073
14-Jan-21,159.50,160.22,159.50,160.02,4831939
13-Jan-21,159.92,160.20,159.37,159.44,4935425
12-Jan-21,160.03,160.37,159.50,159.50,4783351
11-Jan-21,159.55,160.20,159.01,159.80,7281679
08-Jan-21,159.94,160.05,158.99,159.55,5787748
07-Jan-21,159.84,159.95,159.55,159.95,4001352
06-Jan-21,159.50,160.47,159.04,159.86,4647837
05-Jan-21,161.00,161.49,159.80,159.80,4583843
04-Jan-21,162.30,162.30,159.48,160.67,6689455
30-Dec-20,164.91,165.00,161.15,162.32,4838689
29-Dec-20,162.79,165.00,162.60,164.41,3665362
28-Dec-20,161.69,162.95,161.15,162.52,3760078
23-Dec-20,159.53,161.89,159.34,161.69,3713349
22-Dec-20,158.95,160.00,158.00,159.53,3555778
21-Dec-20,158.60,159.42,156.00,158.96,4216418
18-Dec-20,158.00,159.84,157.86,158.60,3859652
17-Dec-20,158.35,159.00,157.80,157.90,3662273
16-Dec-20,157.88,158.75,157.40,158.31,3302938
15-Dec-20,155.00,158.00,155.00,157.78,5506578
14-Dec-20,153.50,155.51,153.25,155.00,7849152
11-Dec-20,153.89,153.89,153.01,153.63,5030351
10-Dec-20,155.20,155.30,149.88,153.89,7460201
09-Dec-20,156.90,156.90,155.01,155.30,5613092
08-Dec-20,156.18,156.18,155.43,155.86,4319204
07-Dec-20,157.10,157.43,156.04,156.20,5338939
04-Dec-20,157.75,157.90,156.14,157.08,6807556
03-Dec-20,157.92,158.16,157.51,157.72,4147727
02-Dec-20,158.57,158.79,157.80,157.80,5372244
01-Dec-20,159.00,159.00,158.02,158.60,3537638
30-Nov-20,159.04,159.85,158.95,159.25,3414960
27-Nov-20,158.91,159.35,158.90,159.04,2850330
26-Nov-20,159.59,159.60,158.90,158.90,2868427
25-Nov-20,159.80,159.86,159.00,159.59,3585162
24-Nov-20,159.90,160.00,158.50,159.86,3924122
23-Nov-20,160.50,160.84,159.00,159.05,3721558
20-Nov-20,160.00,160.86,159.34,160.00,2604373
19-Nov-20,159.13,159.98,158.80,159.98,2913375
18-Nov-20,159.15,160.98,159.00,159.00,3101151
17-Nov-20,159.89,159.89,158.80,158.88,3653009
16-Nov-20,158.51,159.99,158.50,159.90,3992654
13-Nov-20,158.42,158.86,158.25,158.76,2826944
12-Nov-20,158.65,159.35,158.15,158.25,3952678
11-Nov-20,159.11,160.00,157.87,158.50,5544028
10-Nov-20,159.00,160.00,159.00,159.50,4144535
09-Nov-20,158.49,164.00,158.05,158.15,4966248
06-Nov-20,158.68,158.83,157.99,158.44,3826546
05-Nov-20,158.38,160.69,157.96,158.18,3877684
04-Nov-20,158.49,159.47,158.00,158.38,3763158
03-Nov-20,158.73,158.97,158.00,158.32,3087182
30-Oct-20,159.70,161.75,157.48,158.73,4094568
29-Oct-20,159.59,159.59,157.04,159.49,3696278
28-Oct-20,160.87,160.93,158.70,159.70,4081998
27-Oct-20,160.80,160.98,160.20,160.89,3122509
26-Oct-20,163.23,163.24,160.00,160.80,5446458
23-Oct-20,165.00,165.30,162.37,163.24,4541139
22-Oct-20,166.80,166.90,164.80,165.20,6066331
21-Oct-20,166.61,166.85,166.00,166.80,4460036
20-Oct-20,166.80,166.97,166.30,166.97,3571644
19-Oct-20,166.85,166.95,166.50,166.80,3984089
16-Oct-20,166.86,166.89,166.03,166.85,3699528
15-Oct-20,166.83,166.94,166.47,166.85,2600902
14-Oct-20,166.97,166.97,166.50,166.83,5062602
13-Oct-20,166.65,166.90,166.02,166.90,4167948
09-Oct-20,166.75,166.83,166.50,166.65,2775401
08-Oct-20,166.50,167.00,166.31,166.70,3023677
07-Oct-20,166.43,167.00,166.19,166.49,4285317
06-Oct-20,166.10,166.55,165.70,166.45,3356225
05-Oct-20,166.50,166.99,165.21,165.21,3912970
02-Oct-20,165.90,166.50,165.69,166.20,4213418
01-Oct-20,165.05,165.90,165.00,165.62,3606443
30-Sep-20,165.16,166.00,165.00,165.03,4451302
29-Sep-20,165.16,166.00,165.07,165.10,2796298
28-Sep-20,166.50,166.64,165.03,165.06,4709696
25-Sep-20,166.67,167.38,165.65,166.00,3561278
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
*exoneração de responsabilidade e termos de uso