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 |
| 16/09/2021 | 0,42% | 0,59 | 141,04 | 140,45 | 139,11 | 141,60 | 6M | 3.244 |
| 15/09/2021 | 1,33% | 1,85 | 140,45 | 138,60 | 138,21 | 140,71 | 6M | 4.890 |
| 14/09/2021 | 3,11% | 4,18 | 138,60 | 134,91 | 134,84 | 138,71 | 9M | 7.634 |
| 13/09/2021 | -3,71% | -5,18 | 134,42 | 139,26 | 133,41 | 140,00 | 14M | 10.398 |
| 10/09/2021 | -1,20% | -1,70 | 139,60 | 140,40 | 139,40 | 141,49 | 6M | 3.938 |
| 09/09/2021 | 0,18% | 0,25 | 141,30 | 140,99 | 140,56 | 141,89 | 7M | 5.784 |
| 08/09/2021 | -0,21% | -0,30 | 141,05 | 140,73 | 140,28 | 141,99 | 6M | 8.377 |
| 06/09/2021 | 0,08% | 0,12 | 141,35 | 140,80 | 140,06 | 141,95 | 5M | 4.030 |
| 03/09/2021 | 0,02% | 0,03 | 141,23 | 141,20 | 140,60 | 141,38 | 4M | 3.540 |
| 02/09/2021 | 0,02% | 0,03 | 141,20 | 141,00 | 139,99 | 141,50 | 4M | 4.101 |
| 01/09/2021 | -0,70% | -1,00 | 141,17 | 141,43 | 139,26 | 141,95 | 5M | 5.018 |
|
|
| 31/08/2021 | 0,47% | 0,67 | 142,17 | 141,50 | 141,50 | 142,65 | 4M | 3.081 |
| 30/08/2021 | 0,65% | 0,92 | 141,50 | 140,58 | 140,58 | 141,85 | 4M | 4.011 |
| 27/08/2021 | -0,44% | -0,62 | 140,58 | 140,50 | 137,53 | 141,79 | 6M | 4.583 |
| 26/08/2021 | 1,18% | 1,64 | 141,20 | 139,56 | 139,55 | 141,88 | 6M | 5.675 |
| 25/08/2021 | -0,60% | -0,84 | 139,56 | 139,36 | 137,15 | 140,89 | 8M | 6.335 |
| 24/08/2021 | 0,83% | 1,16 | 140,40 | 139,00 | 136,10 | 141,88 | 11M | 8.073 |
| 23/08/2021 | 4,46% | 5,95 | 139,24 | 133,29 | 133,29 | 139,78 | 14M | 9.434 |
| 20/08/2021 | 1,52% | 1,99 | 133,29 | 130,95 | 130,90 | 133,51 | 4M | 2.608 |
| 19/08/2021 | -1,26% | -1,67 | 131,30 | 132,73 | 129,40 | 132,86 | 4M | 2.964 |
| 18/08/2021 | 0,03% | 0,04 | 132,97 | 132,79 | 132,03 | 132,98 | 4M | 3.365 |
| 17/08/2021 | -0,48% | -0,64 | 132,93 | 133,55 | 132,00 | 133,55 | 3M | 3.333 |
| 16/08/2021 | 0,05% | 0,07 | 133,57 | 134,00 | 132,13 | 134,30 | 4M | 3.230 |
| 13/08/2021 | -1,11% | -1,50 | 133,50 | 135,20 | 133,45 | 135,78 | 5M | 5.235 |
| 12/08/2021 | 0,43% | 0,58 | 135,00 | 134,41 | 133,05 | 135,00 | 3M | 2.818 |
| 11/08/2021 | -0,13% | -0,18 | 134,42 | 134,55 | 133,80 | 134,55 | 3M | 2.602 |
| 10/08/2021 | -0,63% | -0,86 | 134,60 | 135,46 | 134,14 | 135,46 | 3M | 2.807 |
| 09/08/2021 | -0,21% | -0,29 | 135,46 | 135,04 | 134,96 | 135,80 | 3M | 2.682 |
| 06/08/2021 | 0,63% | 0,85 | 135,75 | 135,50 | 135,00 | 137,42 | 3M | 3.112 |
| 05/08/2021 | -1,98% | -2,73 | 134,90 | 137,56 | 134,90 | 137,56 | 6M | 5.423 |
| 04/08/2021 | -0,05% | -0,07 | 137,63 | 138,40 | 137,61 | 138,50 | 3M | 3.382 |
| 03/08/2021 | -1,14% | -1,59 | 137,70 | 139,50 | 137,70 | 139,66 | 4M | 3.435 |
| 02/08/2021 | -0,77% | -1,08 | 139,29 | 139,76 | 139,04 | 139,99 | 3M | 2.588 |
| 30/07/2021 | 0,41% | 0,57 | 140,37 | 139,78 | 139,60 | 140,69 | 3M | 2.353 |
| 29/07/2021 | 0,04% | 0,05 | 139,80 | 139,90 | 139,36 | 139,99 | 2M | 1.862 |
| 28/07/2021 | -0,18% | -0,25 | 139,75 | 140,00 | 139,47 | 140,19 | 2M | 4.310 |
| 27/07/2021 | 0,14% | 0,19 | 140,00 | 140,00 | 139,99 | 140,70 | 3M | 1.917 |
| 26/07/2021 | -0,21% | -0,29 | 139,81 | 140,70 | 139,07 | 140,80 | 3M | 3.828 |
| 23/07/2021 | -0,55% | -0,78 | 140,10 | 141,00 | 140,10 | 141,74 | 3M | 2.272 |
| 22/07/2021 | -0,46% | -0,65 | 140,88 | 141,50 | 140,00 | 141,50 | 3M | 2.531 |
| 21/07/2021 | -0,32% | -0,46 | 141,53 | 142,00 | 141,02 | 142,70 | 3M | 2.665 |
| 20/07/2021 | -0,02% | -0,03 | 141,99 | 142,00 | 141,60 | 142,85 | 4M | 3.130 |
| 19/07/2021 | 0,00% | 0,00 | 142,02 | 142,00 | 141,77 | 142,85 | 6M | 4.641 |
| 16/07/2021 | -0,23% | -0,33 | 142,02 | 142,49 | 142,00 | 143,80 | 4M | 3.192 |
| 15/07/2021 | 0,18% | 0,25 | 142,35 | 142,90 | 142,35 | 144,87 | 4M | 3.658 |
| 14/07/2021 | -0,91% | -1,30 | 142,10 | 143,53 | 141,39 | 144,63 | 3M | 3.214 |
| 13/07/2021 | 1,70% | 2,40 | 143,40 | 141,40 | 141,39 | 143,48 | 5M | 3.832 |
| 12/07/2021 | 1,44% | 2,00 | 141,00 | 138,80 | 138,50 | 141,19 | 6M | 4.903 |
| 08/07/2021 | 0,14% | 0,20 | 139,00 | 138,68 | 138,25 | 139,00 | 2M | 2.014 |
| 07/07/2021 | 0,69% | 0,95 | 138,80 | 138,00 | 137,86 | 138,80 | 2M | 2.541 |
| 06/07/2021 | 0,04% | 0,06 | 137,85 | 138,18 | 137,24 | 138,80 | 3M | 2.764 |
| 05/07/2021 | -0,51% | -0,71 | 137,79 | 138,50 | 137,79 | 138,81 | 3M | 3.033 |
| 02/07/2021 | -0,29% | -0,40 | 138,50 | 139,00 | 138,00 | 139,80 | 4M | 3.189 |
| 01/07/2021 | 0,21% | 0,29 | 138,90 | 138,59 | 138,00 | 139,47 | 4M | 3.873 |
| 30/06/2021 | 1,16% | 1,59 | 138,61 | 137,25 | 137,25 | 139,28 | 4M | 2.998 |
| 29/06/2021 | 1,65% | 2,23 | 137,02 | 136,00 | 136,00 | 138,89 | 8M | 5.641 |
| 28/06/2021 | 1,20% | 1,60 | 134,79 | 133,23 | 130,01 | 136,24 | 10M | 14.460 |
| 25/06/2021 | -2,85% | -3,91 | 133,19 | 136,51 | 132,85 | 138,00 | 12M | 9.889 |
| 24/06/2021 | 0,00% | 0,00 | 137,10 | 137,20 | 136,51 | 138,00 | 7M | 7.037 |
| 23/06/2021 | -1,30% | -1,81 | 137,10 | 138,86 | 137,10 | 138,97 | 8M | 6.740 |
| 22/06/2021 | -0,89% | -1,25 | 138,91 | 140,62 | 138,50 | 140,67 | 10M | 7.428 |
| 21/06/2021 | -0,29% | -0,41 | 140,16 | 141,00 | 140,02 | 141,00 | 7M | 4.787 |
| 18/06/2021 | -0,63% | -0,89 | 140,57 | 141,50 | 140,57 | 141,88 | 5M | 5.857 |
| 17/06/2021 | 0,21% | 0,29 | 141,46 | 141,17 | 140,65 | 141,85 | 5M | 2.899 |
| 16/06/2021 | -0,25% | -0,36 | 141,17 | 141,74 | 141,03 | 141,75 | 5M | 3.283 |
| 15/06/2021 | 0,13% | 0,18 | 141,53 | 141,35 | 140,98 | 141,91 | 5M | 4.027 |
| 14/06/2021 | -0,36% | -0,51 | 141,35 | 141,50 | 141,07 | 141,90 | 5M | 3.970 |
| 11/06/2021 | 0,68% | 0,96 | 141,86 | 140,90 | 140,90 | 141,99 | 3M | 2.311 |
| 10/06/2021 | -0,19% | -0,27 | 140,90 | 141,48 | 140,75 | 141,92 | 5M | 6.288 |
| 09/06/2021 | -0,08% | -0,12 | 141,17 | 141,29 | 141,05 | 141,70 | 6M | 4.331 |
| 08/06/2021 | -0,15% | -0,21 | 141,29 | 141,73 | 141,00 | 142,75 | 7M | 6.192 |
| 07/06/2021 | -0,07% | -0,10 | 141,50 | 141,84 | 141,32 | 142,95 | 6M | 4.633 |
| 04/06/2021 | 0,04% | 0,06 | 141,60 | 142,00 | 141,08 | 142,68 | 7M | 7.506 |
| 02/06/2021 | -0,51% | -0,72 | 141,54 | 142,35 | 141,45 | 143,98 | 6M | 7.087 |
| 01/06/2021 | -1,02% | -1,46 | 142,26 | 144,50 | 142,00 | 144,50 | 7M | 8.820 |
| 31/05/2021 | 0,31% | 0,45 | 143,72 | 143,18 | 142,80 | 145,00 | 5M | 4.673 |
| 28/05/2021 | 0,88% | 1,25 | 143,27 | 142,99 | 142,21 | 145,00 | 6M | 5.726 |
| 27/05/2021 | -0,27% | -0,38 | 142,02 | 144,21 | 141,41 | 144,83 | 8M | 5.587 |
| 26/05/2021 | -1,66% | -2,40 | 142,40 | 144,99 | 142,40 | 145,00 | 5M | 5.294 |
| 25/05/2021 | -0,47% | -0,68 | 144,80 | 145,20 | 144,50 | 147,00 | 6M | 4.451 |
| 24/05/2021 | 0,19% | 0,28 | 145,48 | 144,80 | 144,50 | 145,48 | 5M | 3.949 |
| 21/05/2021 | 0,23% | 0,33 | 145,20 | 145,37 | 144,84 | 147,29 | 4M | 2.969 |
| 20/05/2021 | -0,16% | -0,23 | 144,87 | 145,49 | 144,80 | 145,50 | 4M | 2.781 |
| 19/05/2021 | -1,31% | -1,92 | 145,10 | 147,29 | 144,78 | 147,29 | 6M | 5.607 |
| 18/05/2021 | -0,53% | -0,78 | 147,02 | 148,01 | 147,02 | 148,96 | 3M | 3.491 |
| 17/05/2021 | -0,81% | -1,21 | 147,80 | 149,01 | 147,52 | 150,00 | 5M | 3.713 |
| 14/05/2021 | -0,09% | -0,13 | 149,01 | 149,51 | 148,80 | 150,97 | 4M | 5.349 |
| 13/05/2021 | -0,73% | -1,09 | 149,14 | 150,38 | 149,00 | 151,29 | 4M | 4.044 |
| 12/05/2021 | 0,16% | 0,24 | 150,23 | 150,00 | 150,00 | 151,49 | 4M | 2.604 |
| 11/05/2021 | 1,05% | 1,56 | 149,99 | 148,43 | 148,43 | 150,00 | 3M | 2.603 |
| 10/05/2021 | 0,56% | 0,83 | 148,43 | 147,76 | 147,71 | 148,97 | 4M | 4.218 |
| 07/05/2021 | -0,16% | -0,24 | 147,60 | 147,93 | 147,52 | 149,00 | 6M | 4.701 |
| 06/05/2021 | 0,23% | 0,34 | 147,84 | 147,31 | 147,25 | 148,11 | 5M | 2.864 |
| 05/05/2021 | -0,73% | -1,09 | 147,50 | 148,59 | 147,07 | 148,74 | 6M | 3.879 |
| 04/05/2021 | 0,13% | 0,19 | 148,59 | 148,70 | 148,40 | 149,83 | 4M | 2.945 |
| 03/05/2021 | -0,50% | -0,75 | 148,40 | 149,16 | 146,32 | 149,50 | 4M | 3.834 |
| 30/04/2021 | 0,09% | 0,14 | 149,15 | 149,20 | 148,12 | 149,49 | 7M | 5.556 |
| 29/04/2021 | -1,82% | -2,76 | 149,01 | 151,75 | 149,01 | 151,98 | 8M | 6.904 |
| 28/04/2021 | 0,20% | 0,30 | 151,77 | 151,47 | 151,47 | 152,30 | 5M | 2.808 |
| 27/04/2021 | 0,05% | 0,07 | 151,47 | 151,35 | 151,15 | 152,28 | 4M | 2.690 |
| 26/04/2021 | 0,73% | 1,10 | 151,40 | 150,30 | 150,09 | 152,00 | 4M | 3.400 |
| 23/04/2021 | 0,19% | 0,29 | 150,30 | 150,19 | 149,90 | 150,46 | 3M | 2.029 |
| 22/04/2021 | -0,19% | -0,28 | 150,01 | 150,52 | 150,01 | 151,00 | 3M | 2.303 |
| 20/04/2021 | 0,13% | 0,20 | 150,29 | 150,10 | 149,94 | 150,48 | 4M | 2.442 |
| 19/04/2021 | -0,48% | -0,72 | 150,09 | 150,81 | 149,50 | 151,44 | 4M | 3.120 |
| 16/04/2021 | -0,36% | -0,54 | 150,81 | 151,37 | 149,96 | 151,79 | 4M | 3.224 |
| 15/04/2021 | -0,10% | -0,15 | 151,35 | 151,50 | 151,00 | 151,85 | 3M | 3.141 |
| 14/04/2021 | 0,40% | 0,61 | 151,50 | 151,01 | 150,95 | 151,98 | 2M | 2.061 |
| 13/04/2021 | -0,07% | -0,11 | 150,89 | 151,00 | 150,62 | 152,80 | 4M | 3.497 |
| 12/04/2021 | 0,55% | 0,82 | 151,00 | 150,31 | 149,60 | 151,00 | 4M | 3.399 |
| 09/04/2021 | -0,15% | -0,22 | 150,18 | 150,60 | 148,81 | 152,38 | 4M | 3.558 |
| 08/04/2021 | -0,07% | -0,10 | 150,40 | 150,50 | 149,90 | 151,95 | 4M | 4.694 |
| 07/04/2021 | 1,35% | 2,00 | 150,50 | 148,46 | 147,99 | 151,00 | 5M | 3.048 |
| 06/04/2021 | -2,17% | -3,30 | 148,50 | 152,11 | 147,03 | 152,75 | 6M | 3.907 |
| 05/04/2021 | -1,09% | -1,67 | 151,80 | 153,50 | 150,04 | 153,90 | 4M | 4.244 |
| 01/04/2021 | 0,48% | 0,74 | 153,47 | 152,75 | 152,75 | 155,99 | 3M | 2.795 |
| 31/03/2021 | 1,82% | 2,73 | 152,73 | 150,01 | 150,01 | 152,98 | 4M | 2.647 |
| 30/03/2021 | 2,34% | 3,43 | 150,00 | 146,57 | 146,50 | 150,44 | 4M | 3.260 |
| 29/03/2021 | 1,46% | 2,11 | 146,57 | 144,60 | 144,46 | 146,77 | 5M | 3.032 |
| 26/03/2021 | 1,36% | 1,94 | 144,46 | 142,52 | 142,52 | 144,93 | 5M | 3.735 |
| 25/03/2021 | 0,08% | 0,12 | 142,52 | 142,56 | 142,21 | 142,99 | 5M | 5.016 |
| 24/03/2021 | -1,11% | -1,60 | 142,40 | 144,47 | 142,00 | 145,30 | 7M | 6.499 |
| 23/03/2021 | -0,95% | -1,38 | 144,00 | 145,38 | 144,00 | 146,35 | 6M | 5.825 |
| 22/03/2021 | -0,69% | -1,01 | 145,38 | 146,38 | 145,06 | 146,39 | 5M | 6.269 |
| 19/03/2021 | -0,74% | -1,09 | 146,39 | 147,48 | 146,00 | 147,50 | 6M | 5.390 |
| 18/03/2021 | -1,46% | -2,18 | 147,48 | 149,66 | 145,86 | 149,98 | 8M | 8.632 |
| 17/03/2021 | -0,91% | -1,38 | 149,66 | 151,04 | 149,11 | 151,29 | 8M | 5.724 |
| 16/03/2021 | -0,47% | -0,71 | 151,04 | 151,99 | 149,76 | 151,99 | 6M | 3.399 |
| 15/03/2021 | -0,45% | -0,69 | 151,75 | 152,50 | 151,75 | 152,71 | 5M | 3.409 |
| 12/03/2021 | -0,14% | -0,21 | 152,44 | 152,50 | 152,15 | 152,96 | 5M | 4.313 |
| 11/03/2021 | 0,03% | 0,05 | 152,65 | 152,60 | 152,00 | 153,00 | 4M | 2.526 |
| 10/03/2021 | -0,90% | -1,39 | 152,60 | 153,96 | 151,71 | 153,97 | 4M | 3.434 |
| 09/03/2021 | -0,16% | -0,25 | 153,99 | 154,37 | 153,65 | 154,92 | 4M | 3.059 |
| 08/03/2021 | - | - | 154,24 | 154,00 | 154,00 | 154,60 | 4M | 2.829 |
Date,Open,High,Low,Close,Volume
16-Sep-21,140.45,141.60,139.11,141.04,5640080
15-Sep-21,138.60,140.71,138.21,140.45,6432395
14-Sep-21,134.91,138.71,134.84,138.60,9016217
13-Sep-21,139.26,140.00,133.41,134.42,13986176
10-Sep-21,140.40,141.49,139.40,139.60,5757203
09-Sep-21,140.99,141.89,140.56,141.30,7345302
08-Sep-21,140.73,141.99,140.28,141.05,6344140
06-Sep-21,140.80,141.95,140.06,141.35,5143517
03-Sep-21,141.20,141.38,140.60,141.23,3780870
02-Sep-21,141.00,141.50,139.99,141.20,4297899
01-Sep-21,141.43,141.95,139.26,141.17,5477982
31-Aug-21,141.50,142.65,141.50,142.17,4169270
30-Aug-21,140.58,141.85,140.58,141.50,4217726
27-Aug-21,140.50,141.79,137.53,140.58,5586426
26-Aug-21,139.56,141.88,139.55,141.20,5791148
25-Aug-21,139.36,140.89,137.15,139.56,8223062
24-Aug-21,139.00,141.88,136.10,140.40,11468513
23-Aug-21,133.29,139.78,133.29,139.24,13548485
20-Aug-21,130.95,133.51,130.90,133.29,3638730
19-Aug-21,132.73,132.86,129.40,131.30,4303556
18-Aug-21,132.79,132.98,132.03,132.97,3791348
17-Aug-21,133.55,133.55,132.00,132.93,3234224
16-Aug-21,134.00,134.30,132.13,133.57,3904071
13-Aug-21,135.20,135.78,133.45,133.50,4557903
12-Aug-21,134.41,135.00,133.05,135.00,3012881
11-Aug-21,134.55,134.55,133.80,134.42,3124029
10-Aug-21,135.46,135.46,134.14,134.60,2709380
09-Aug-21,135.04,135.80,134.96,135.46,3165404
06-Aug-21,135.50,137.42,135.00,135.75,3203899
05-Aug-21,137.56,137.56,134.90,134.90,5709346
04-Aug-21,138.40,138.50,137.61,137.63,2617093
03-Aug-21,139.50,139.66,137.70,137.70,3801277
02-Aug-21,139.76,139.99,139.04,139.29,2610646
30-Jul-21,139.78,140.69,139.60,140.37,2585220
29-Jul-21,139.90,139.99,139.36,139.80,2383219
28-Jul-21,140.00,140.19,139.47,139.75,2311210
27-Jul-21,140.00,140.70,139.99,140.00,2879440
26-Jul-21,140.70,140.80,139.07,139.81,3458608
23-Jul-21,141.00,141.74,140.10,140.10,3493922
22-Jul-21,141.50,141.50,140.00,140.88,3459641
21-Jul-21,142.00,142.70,141.02,141.53,2946025
20-Jul-21,142.00,142.85,141.60,141.99,3560143
19-Jul-21,142.00,142.85,141.77,142.02,5577774
16-Jul-21,142.49,143.80,142.00,142.02,3643904
15-Jul-21,142.90,144.87,142.35,142.35,3673538
14-Jul-21,143.53,144.63,141.39,142.10,3450291
13-Jul-21,141.40,143.48,141.39,143.40,4997040
12-Jul-21,138.80,141.19,138.50,141.00,5740720
08-Jul-21,138.68,139.00,138.25,139.00,2218914
07-Jul-21,138.00,138.80,137.86,138.80,2433082
06-Jul-21,138.18,138.80,137.24,137.85,2831797
05-Jul-21,138.50,138.81,137.79,137.79,3303761
02-Jul-21,139.00,139.80,138.00,138.50,3720280
01-Jul-21,138.59,139.47,138.00,138.90,3681723
30-Jun-21,137.25,139.28,137.25,138.61,3996830
29-Jun-21,136.00,138.89,136.00,137.02,7767994
28-Jun-21,133.23,136.24,130.01,134.79,10224423
25-Jun-21,136.51,138.00,132.85,133.19,12303962
24-Jun-21,137.20,138.00,136.51,137.10,7299575
23-Jun-21,138.86,138.97,137.10,137.10,7973561
22-Jun-21,140.62,140.67,138.50,138.91,9599843
21-Jun-21,141.00,141.00,140.02,140.16,6731004
18-Jun-21,141.50,141.88,140.57,140.57,5433612
17-Jun-21,141.17,141.85,140.65,141.46,4914125
16-Jun-21,141.74,141.75,141.03,141.17,5096862
15-Jun-21,141.35,141.91,140.98,141.53,5157009
14-Jun-21,141.50,141.90,141.07,141.35,5344006
11-Jun-21,140.90,141.99,140.90,141.86,2813466
10-Jun-21,141.48,141.92,140.75,140.90,4965061
09-Jun-21,141.29,141.70,141.05,141.17,5691278
08-Jun-21,141.73,142.75,141.00,141.29,6861467
07-Jun-21,141.84,142.95,141.32,141.50,6308042
04-Jun-21,142.00,142.68,141.08,141.60,6834674
02-Jun-21,142.35,143.98,141.45,141.54,6152995
01-Jun-21,144.50,144.50,142.00,142.26,7354771
31-May-21,143.18,145.00,142.80,143.72,5296404
28-May-21,142.99,145.00,142.21,143.27,6477703
27-May-21,144.21,144.83,141.41,142.02,7668304
26-May-21,144.99,145.00,142.40,142.40,5388693
25-May-21,145.20,147.00,144.50,144.80,5875515
24-May-21,144.80,145.48,144.50,145.48,5049085
21-May-21,145.37,147.29,144.84,145.20,3862990
20-May-21,145.49,145.50,144.80,144.87,4317084
19-May-21,147.29,147.29,144.78,145.10,5906474
18-May-21,148.01,148.96,147.02,147.02,3345563
17-May-21,149.01,150.00,147.52,147.80,5429610
14-May-21,149.51,150.97,148.80,149.01,3611837
13-May-21,150.38,151.29,149.00,149.14,4071987
12-May-21,150.00,151.49,150.00,150.23,3960761
11-May-21,148.43,150.00,148.43,149.99,3432155
10-May-21,147.76,148.97,147.71,148.43,4364148
07-May-21,147.93,149.00,147.52,147.60,5501618
06-May-21,147.31,148.11,147.25,147.84,4626256
05-May-21,148.59,148.74,147.07,147.50,5827041
04-May-21,148.70,149.83,148.40,148.59,3685324
03-May-21,149.16,149.50,146.32,148.40,4240725
30-Apr-21,149.20,149.49,148.12,149.15,6896592
29-Apr-21,151.75,151.98,149.01,149.01,8440487
28-Apr-21,151.47,152.30,151.47,151.77,4518676
27-Apr-21,151.35,152.28,151.15,151.47,3572928
26-Apr-21,150.30,152.00,150.09,151.40,4179323
23-Apr-21,150.19,150.46,149.90,150.30,3192848
22-Apr-21,150.52,151.00,150.01,150.01,2811249
20-Apr-21,150.10,150.48,149.94,150.29,3852259
19-Apr-21,150.81,151.44,149.50,150.09,3996302
16-Apr-21,151.37,151.79,149.96,150.81,4296151
15-Apr-21,151.50,151.85,151.00,151.35,3164318
14-Apr-21,151.01,151.98,150.95,151.50,2499613
13-Apr-21,151.00,152.80,150.62,150.89,3673397
12-Apr-21,150.31,151.00,149.60,151.00,3813619
09-Apr-21,150.60,152.38,148.81,150.18,4157478
08-Apr-21,150.50,151.95,149.90,150.40,4055719
07-Apr-21,148.46,151.00,147.99,150.50,4613705
06-Apr-21,152.11,152.75,147.03,148.50,6111279
05-Apr-21,153.50,153.90,150.04,151.80,3935342
01-Apr-21,152.75,155.99,152.75,153.47,2997817
31-Mar-21,150.01,152.98,150.01,152.73,3526939
30-Mar-21,146.57,150.44,146.50,150.00,4153423
29-Mar-21,144.60,146.77,144.46,146.57,5076307
26-Mar-21,142.52,144.93,142.52,144.46,4616589
25-Mar-21,142.56,142.99,142.21,142.52,4679821
24-Mar-21,144.47,145.30,142.00,142.40,7001742
23-Mar-21,145.38,146.35,144.00,144.00,6050844
22-Mar-21,146.38,146.39,145.06,145.38,5249977
19-Mar-21,147.48,147.50,146.00,146.39,5843157
18-Mar-21,149.66,149.98,145.86,147.48,8278023
17-Mar-21,151.04,151.29,149.11,149.66,8441476
16-Mar-21,151.99,151.99,149.76,151.04,6142830
15-Mar-21,152.50,152.71,151.75,151.75,5122731
12-Mar-21,152.50,152.96,152.15,152.44,4731194
11-Mar-21,152.60,153.00,152.00,152.65,4107276
10-Mar-21,153.96,153.97,151.71,152.60,4322714
09-Mar-21,154.37,154.92,153.65,153.99,4121814
08-Mar-21,154.00,154.60,154.00,154.24,3582152
*exoneração de responsabilidade e termos de uso