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 |
| 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 | -2,64% | -4,08 | 150,19 | 150,00 | 148,00 | 153,10 | 11M | 4.383 |
| 13/03/2020 | 2,78% | 4,17 | 154,27 | 152,21 | 151,00 | 157,99 | 13M | 6.839 |
| 12/03/2020 | -7,91% | -12,90 | 150,10 | 161,85 | 150,00 | 161,85 | 17M | 7.598 |
| 11/03/2020 | -0,79% | -1,29 | 163,00 | 164,00 | 162,40 | 166,00 | 7M | 6.048 |
| 10/03/2020 | 0,61% | 0,99 | 164,29 | 164,00 | 163,30 | 168,50 | 10M | 7.243 |
| 09/03/2020 | -4,22% | -7,19 | 163,30 | 169,96 | 161,00 | 169,98 | 9M | 5.602 |
| 06/03/2020 | -0,32% | -0,55 | 170,49 | 170,99 | 168,70 | 170,99 | 8M | 4.252 |
| 05/03/2020 | -0,18% | -0,31 | 171,04 | 171,35 | 170,60 | 172,38 | 12M | 4.801 |
| 04/03/2020 | -0,93% | -1,60 | 171,35 | 172,90 | 171,00 | 172,95 | 7M | 4.273 |
| 03/03/2020 | 1,14% | 1,95 | 172,95 | 171,35 | 171,10 | 173,12 | 7M | 3.074 |
| 02/03/2020 | 0,03% | 0,05 | 171,00 | 170,50 | 170,50 | 172,00 | 6M | 3.825 |
| 28/02/2020 | 0,45% | 0,77 | 170,95 | 170,05 | 169,90 | 171,80 | 7M | 5.589 |
| 27/02/2020 | 0,16% | 0,28 | 170,18 | 169,90 | 169,20 | 170,29 | 7M | 4.510 |
| 26/02/2020 | -0,31% | -0,52 | 169,90 | 169,94 | 165,50 | 170,39 | 8M | 3.856 |
| 21/02/2020 | 2,35% | 3,92 | 170,42 | 166,51 | 166,51 | 171,00 | 8M | 4.233 |
| 20/02/2020 | -0,09% | -0,15 | 166,50 | 166,59 | 165,00 | 166,69 | 10M | 4.094 |
| 19/02/2020 | -2,25% | -3,84 | 166,65 | 170,49 | 165,01 | 171,94 | 17M | 7.006 |
| 18/02/2020 | -5,07% | -9,11 | 170,49 | 178,99 | 169,24 | 178,99 | 22M | 8.512 |
| 17/02/2020 | 0,45% | 0,80 | 179,60 | 178,80 | 178,60 | 179,60 | 5M | 2.471 |
| 14/02/2020 | -0,67% | -1,20 | 178,80 | 180,00 | 178,16 | 180,00 | 8M | 2.933 |
| 13/02/2020 | 0,31% | 0,56 | 180,00 | 177,96 | 177,96 | 180,00 | 6M | 2.117 |
| 12/02/2020 | 0,87% | 1,54 | 179,44 | 180,00 | 175,12 | 180,00 | 8M | 3.011 |
| 11/02/2020 | -0,11% | -0,20 | 177,90 | 178,10 | 177,90 | 179,98 | 6M | 2.685 |
| 10/02/2020 | -1,36% | -2,45 | 178,10 | 180,59 | 178,02 | 180,59 | 6M | 2.758 |
| 07/02/2020 | 0,06% | 0,10 | 180,55 | 181,99 | 180,00 | 182,00 | 5M | 2.310 |
| 06/02/2020 | -0,99% | -1,80 | 180,45 | 182,40 | 180,45 | 183,00 | 5M | 2.157 |
| 05/02/2020 | -0,40% | -0,73 | 182,25 | 182,50 | 182,01 | 182,97 | 5M | 2.039 |
| 04/02/2020 | 0,18% | 0,32 | 182,98 | 182,66 | 182,20 | 183,39 | 6M | 3.190 |
| 03/02/2020 | 0,56% | 1,02 | 182,66 | 180,89 | 180,11 | 182,99 | 5M | 2.915 |
| 31/01/2020 | 0,77% | 1,39 | 181,64 | 180,25 | 180,25 | 181,98 | 6M | 2.930 |
| 30/01/2020 | 0,78% | 1,40 | 180,25 | 178,61 | 176,50 | 180,80 | 8M | 3.793 |
| 29/01/2020 | -1,81% | -3,30 | 178,85 | 182,17 | 178,00 | 183,00 | 9M | 2.715 |
| 28/01/2020 | 1,00% | 1,80 | 182,15 | 180,02 | 180,02 | 182,30 | 5M | 4.259 |
| 27/01/2020 | -0,92% | -1,68 | 180,35 | 182,03 | 180,00 | 182,99 | 6M | 3.310 |
| 24/01/2020 | -0,26% | -0,47 | 182,03 | 182,50 | 182,00 | 183,00 | 7M | 4.103 |
| 23/01/2020 | -0,27% | -0,50 | 182,50 | 183,00 | 182,06 | 183,98 | 7M | 4.427 |
| 22/01/2020 | 0,55% | 1,00 | 183,00 | 182,00 | 181,95 | 183,96 | 6M | 4.362 |
| 21/01/2020 | 0,03% | 0,05 | 182,00 | 181,95 | 180,46 | 182,00 | 7M | 3.572 |
| 20/01/2020 | 0,24% | 0,43 | 181,95 | 181,54 | 181,30 | 183,54 | 7M | 4.846 |
| 17/01/2020 | -0,48% | -0,88 | 181,52 | 182,41 | 178,90 | 182,50 | 11M | 4.749 |
| 16/01/2020 | 0,05% | 0,10 | 182,40 | 182,35 | 180,06 | 184,87 | 9M | 3.951 |
| 15/01/2020 | -1,18% | -2,18 | 182,30 | 184,52 | 181,00 | 186,83 | 14M | 5.906 |
| 14/01/2020 | 0,53% | 0,98 | 184,48 | 183,69 | 183,50 | 186,88 | 14M | 4.587 |
| 13/01/2020 | 2,57% | 4,60 | 183,50 | 180,00 | 179,95 | 185,49 | 18M | 7.643 |
| 10/01/2020 | -1,16% | -2,10 | 178,90 | 181,00 | 174,52 | 182,46 | 32M | 10.361 |
| 09/01/2020 | -3,47% | -6,50 | 181,00 | 187,50 | 180,11 | 189,80 | 25M | 8.504 |
| 08/01/2020 | -5,66% | -11,25 | 187,50 | 198,49 | 182,50 | 198,49 | 27M | 9.527 |
| 07/01/2020 | 0,39% | 0,77 | 198,75 | 197,98 | 197,00 | 199,00 | 13M | 4.187 |
| 06/01/2020 | -0,81% | -1,62 | 197,98 | 199,00 | 191,80 | 199,55 | 18M | 5.065 |
| 03/01/2020 | 0,00% | 0,00 | 199,60 | 199,50 | 199,01 | 199,85 | 15M | 5.083 |
| 02/01/2020 | 0,72% | 1,42 | 199,60 | 198,16 | 198,15 | 200,00 | 14M | 4.428 |
| 30/12/2019 | 3,30% | 6,34 | 198,18 | 192,00 | 191,50 | 199,99 | 11M | 3.543 |
| 27/12/2019 | -0,08% | -0,16 | 191,84 | 191,81 | 191,80 | 193,00 | 10M | 3.669 |
| 26/12/2019 | 1,06% | 2,01 | 192,00 | 190,00 | 189,70 | 192,00 | 14M | 4.175 |
| 23/12/2019 | -0,01% | -0,01 | 189,99 | 190,00 | 188,11 | 190,75 | 14M | 9.080 |
| 20/12/2019 | - | - | 190,00 | 189,94 | 188,78 | 190,99 | 14M | 4.416 |
Date,Open,High,Low,Close,Volume
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
13-Mar-20,152.21,157.99,151.00,154.27,12510854
12-Mar-20,161.85,161.85,150.00,150.10,16529361
11-Mar-20,164.00,166.00,162.40,163.00,6783220
10-Mar-20,164.00,168.50,163.30,164.29,9539010
09-Mar-20,169.96,169.98,161.00,163.30,9095282
06-Mar-20,170.99,170.99,168.70,170.49,7676522
05-Mar-20,171.35,172.38,170.60,171.04,12015484
04-Mar-20,172.90,172.95,171.00,171.35,6504698
03-Mar-20,171.35,173.12,171.10,172.95,6629313
02-Mar-20,170.50,172.00,170.50,171.00,6436249
28-Feb-20,170.05,171.80,169.90,170.95,7219511
27-Feb-20,169.90,170.29,169.20,170.18,7307544
26-Feb-20,169.94,170.39,165.50,169.90,7825584
21-Feb-20,166.51,171.00,166.51,170.42,7704431
20-Feb-20,166.59,166.69,165.00,166.50,9569909
19-Feb-20,170.49,171.94,165.01,166.65,17121227
18-Feb-20,178.99,178.99,169.24,170.49,21680306
17-Feb-20,178.80,179.60,178.60,179.60,4710172
14-Feb-20,180.00,180.00,178.16,178.80,7804163
13-Feb-20,177.96,180.00,177.96,180.00,5942772
12-Feb-20,180.00,180.00,175.12,179.44,8101100
11-Feb-20,178.10,179.98,177.90,177.90,6188594
10-Feb-20,180.59,180.59,178.02,178.10,6275756
07-Feb-20,181.99,182.00,180.00,180.55,4798260
06-Feb-20,182.40,183.00,180.45,180.45,4786539
05-Feb-20,182.50,182.97,182.01,182.25,5143106
04-Feb-20,182.66,183.39,182.20,182.98,5878594
03-Feb-20,180.89,182.99,180.11,182.66,5060149
31-Jan-20,180.25,181.98,180.25,181.64,5505883
30-Jan-20,178.61,180.80,176.50,180.25,7894874
29-Jan-20,182.17,183.00,178.00,178.85,9231767
28-Jan-20,180.02,182.30,180.02,182.15,5119888
27-Jan-20,182.03,182.99,180.00,180.35,6199064
24-Jan-20,182.50,183.00,182.00,182.03,6899972
23-Jan-20,183.00,183.98,182.06,182.50,6710559
22-Jan-20,182.00,183.96,181.95,183.00,6230805
21-Jan-20,181.95,182.00,180.46,182.00,6757920
20-Jan-20,181.54,183.54,181.30,181.95,6531993
17-Jan-20,182.41,182.50,178.90,181.52,11312167
16-Jan-20,182.35,184.87,180.06,182.40,9285194
15-Jan-20,184.52,186.83,181.00,182.30,13882907
14-Jan-20,183.69,186.88,183.50,184.48,13694132
13-Jan-20,180.00,185.49,179.95,183.50,17901906
10-Jan-20,181.00,182.46,174.52,178.90,32494144
09-Jan-20,187.50,189.80,180.11,181.00,24686936
08-Jan-20,198.49,198.49,182.50,187.50,27149169
07-Jan-20,197.98,199.00,197.00,198.75,13263347
06-Jan-20,199.00,199.55,191.80,197.98,17919626
03-Jan-20,199.50,199.85,199.01,199.60,14818748
02-Jan-20,198.16,200.00,198.15,199.60,13714508
30-Dec-19,192.00,199.99,191.50,198.18,11009697
27-Dec-19,191.81,193.00,191.80,191.84,10142296
26-Dec-19,190.00,192.00,189.70,192.00,14085053
23-Dec-19,190.00,190.75,188.11,189.99,14270951
20-Dec-19,189.94,190.99,188.78,190.00,13738367
*exoneração de responsabilidade