Cotação atual, histórico e gráfico do papel: MBRF11
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 |
26/02/2021 | 0,09% | 0,81 | 864,01 | 863,30 | 860,17 | 870,50 | 86K | 27 |
25/02/2021 | -0,79% | -6,90 | 863,20 | 870,26 | 860,50 | 873,00 | 81K | 34 |
24/02/2021 | -2,24% | -19,90 | 870,10 | 889,00 | 864,35 | 889,01 | 186K | 44 |
23/02/2021 | 0,02% | 0,20 | 890,00 | 880,01 | 872,80 | 890,00 | 129K | 40 |
22/02/2021 | -0,01% | -0,10 | 889,80 | 889,99 | 872,02 | 889,99 | 60K | 24 |
19/02/2021 | 0,47% | 4,14 | 889,90 | 885,77 | 885,77 | 890,00 | 83K | 32 |
18/02/2021 | -0,98% | -8,74 | 885,76 | 894,50 | 885,76 | 899,99 | 221K | 52 |
17/02/2021 | 0,11% | 1,01 | 894,50 | 890,20 | 890,20 | 899,00 | 133K | 25 |
12/02/2021 | -0,28% | -2,51 | 893,49 | 890,00 | 888,25 | 899,90 | 186K | 60 |
11/02/2021 | -0,67% | -6,00 | 896,00 | 901,00 | 895,05 | 901,12 | 540K | 79 |
10/02/2021 | -0,44% | -4,00 | 902,00 | 905,84 | 901,80 | 908,96 | 133K | 52 |
|
09/02/2021 | -0,44% | -4,00 | 906,00 | 920,00 | 905,80 | 923,98 | 249K | 61 |
08/02/2021 | -2,10% | -19,49 | 910,00 | 915,45 | 901,10 | 928,95 | 454K | 98 |
05/02/2021 | -0,91% | -8,51 | 929,49 | 942,95 | 908,00 | 942,95 | 207K | 57 |
04/02/2021 | -0,42% | -4,00 | 938,00 | 943,00 | 933,00 | 943,00 | 47K | 23 |
03/02/2021 | 1,02% | 9,50 | 942,00 | 930,00 | 930,00 | 942,00 | 105K | 28 |
02/02/2021 | -1,11% | -10,50 | 932,50 | 943,00 | 930,00 | 943,00 | 325K | 52 |
01/02/2021 | -0,21% | -2,00 | 943,00 | 945,00 | 941,00 | 945,00 | 218K | 38 |
29/01/2021 | 0,53% | 5,00 | 945,00 | 948,80 | 940,15 | 948,80 | 25K | 19 |
28/01/2021 | -0,11% | -1,00 | 940,00 | 940,00 | 938,00 | 940,00 | 188K | 40 |
27/01/2021 | 0,21% | 2,00 | 941,00 | 939,00 | 930,00 | 941,00 | 64K | 23 |
26/01/2021 | -0,92% | -8,70 | 939,00 | 942,00 | 939,00 | 942,00 | 101K | 24 |
22/01/2021 | 0,28% | 2,69 | 947,70 | 951,85 | 945,00 | 951,85 | 13K | 8 |
21/01/2021 | -0,73% | -6,99 | 945,01 | 951,88 | 945,01 | 951,88 | 104K | 38 |
20/01/2021 | -0,15% | -1,41 | 952,00 | 951,11 | 947,00 | 952,00 | 86K | 30 |
19/01/2021 | -0,09% | -0,88 | 953,41 | 954,28 | 940,80 | 954,28 | 136K | 29 |
18/01/2021 | -0,07% | -0,71 | 954,29 | 955,00 | 935,00 | 955,00 | 283K | 79 |
15/01/2021 | -1,55% | -14,99 | 955,00 | 969,95 | 954,50 | 969,95 | 243K | 57 |
14/01/2021 | -0,52% | -5,05 | 969,99 | 970,42 | 910,01 | 971,00 | 217K | 78 |
13/01/2021 | -1,31% | -12,93 | 975,04 | 972,01 | 970,00 | 980,00 | 256K | 65 |
12/01/2021 | 0,25% | 2,48 | 987,97 | 977,40 | 975,00 | 989,85 | 125K | 46 |
11/01/2021 | -0,85% | -8,42 | 985,49 | 993,00 | 970,10 | 993,00 | 147K | 67 |
08/01/2021 | -0,21% | -2,12 | 993,91 | 992,54 | 992,00 | 997,00 | 103K | 36 |
07/01/2021 | -0,01% | -0,13 | 996,03 | 994,00 | 992,77 | 1.000,00 | 139K | 33 |
06/01/2021 | 0,02% | 0,16 | 996,16 | 996,00 | 996,00 | 999,89 | 21K | 13 |
05/01/2021 | -0,74% | -7,38 | 996,00 | 1.000,00 | 992,06 | 1.001,00 | 95K | 67 |
04/01/2021 | -0,06% | -0,56 | 1.003,38 | 1.000,00 | 996,00 | 1.003,91 | 95K | 42 |
30/12/2020 | -0,10% | -1,01 | 1.003,94 | 1.005,00 | 995,00 | 1.005,45 | 59K | 24 |
29/12/2020 | 1,48% | 14,69 | 1.004,95 | 990,50 | 980,00 | 1.004,95 | 161K | 46 |
28/12/2020 | -0,83% | -8,24 | 990,26 | 998,50 | 990,01 | 1.006,70 | 148K | 48 |
23/12/2020 | -1,14% | -11,50 | 998,50 | 1.009,95 | 997,01 | 1.009,95 | 46K | 24 |
22/12/2020 | 1,69% | 16,80 | 1.010,00 | 1.012,99 | 1.000,00 | 1.012,99 | 86K | 30 |
21/12/2020 | -0,68% | -6,80 | 993,20 | 999,99 | 993,00 | 1.022,00 | 358K | 59 |
18/12/2020 | 0,00% | 0,02 | 1.000,00 | 993,20 | 993,00 | 1.000,00 | 241K | 44 |
17/12/2020 | 0,10% | 0,98 | 999,98 | 999,00 | 996,00 | 999,99 | 74K | 25 |
16/12/2020 | 0,10% | 1,00 | 999,00 | 998,02 | 992,61 | 1.004,39 | 81K | 32 |
15/12/2020 | -0,20% | -2,00 | 998,00 | 1.000,31 | 998,00 | 1.003,11 | 64K | 33 |
14/12/2020 | -0,88% | -8,90 | 1.000,00 | 1.008,00 | 990,01 | 1.008,00 | 129K | 51 |
11/12/2020 | -0,11% | -1,10 | 1.008,90 | 1.004,50 | 1.000,00 | 1.011,90 | 153K | 62 |
10/12/2020 | -0,49% | -5,00 | 1.010,00 | 1.005,10 | 1.004,50 | 1.014,99 | 157K | 46 |
09/12/2020 | -0,22% | -2,24 | 1.015,00 | 1.017,24 | 1.000,00 | 1.017,24 | 230K | 46 |
08/12/2020 | -0,47% | -4,76 | 1.017,24 | 1.021,98 | 1.010,02 | 1.021,98 | 97K | 41 |
07/12/2020 | -0,20% | -2,00 | 1.022,00 | 1.022,30 | 1.015,00 | 1.022,30 | 108K | 46 |
04/12/2020 | -0,27% | -2,81 | 1.024,00 | 1.026,81 | 1.020,00 | 1.029,00 | 113K | 30 |
03/12/2020 | 0,46% | 4,71 | 1.026,81 | 1.022,00 | 1.016,00 | 1.028,99 | 77K | 25 |
02/12/2020 | -0,82% | -8,40 | 1.022,10 | 1.029,97 | 1.021,30 | 1.030,00 | 122K | 38 |
01/12/2020 | 0,54% | 5,50 | 1.030,50 | 1.038,00 | 1.024,50 | 1.040,00 | 284K | 37 |
30/11/2020 | -0,78% | -8,01 | 1.025,00 | 1.025,02 | 1.022,00 | 1.031,40 | 152K | 46 |
27/11/2020 | -1,05% | -10,99 | 1.033,01 | 1.045,00 | 1.025,00 | 1.045,00 | 107K | 36 |
26/11/2020 | -0,10% | -1,00 | 1.044,00 | 1.040,00 | 1.040,00 | 1.044,00 | 37K | 15 |
25/11/2020 | 0,44% | 4,60 | 1.045,00 | 1.042,16 | 1.039,00 | 1.045,00 | 65K | 25 |
24/11/2020 | -0,06% | -0,60 | 1.040,40 | 1.045,00 | 1.035,01 | 1.045,26 | 45K | 17 |
23/11/2020 | 0,10% | 1,00 | 1.041,00 | 1.044,00 | 1.035,35 | 1.054,29 | 94K | 29 |
20/11/2020 | -0,19% | -2,00 | 1.040,00 | 1.050,00 | 1.035,10 | 1.050,00 | 47K | 19 |
19/11/2020 | -0,95% | -10,00 | 1.042,00 | 1.051,99 | 1.042,00 | 1.060,00 | 78K | 33 |
18/11/2020 | 1,06% | 11,00 | 1.052,00 | 1.051,89 | 1.040,00 | 1.052,00 | 63K | 24 |
17/11/2020 | -0,37% | -3,85 | 1.041,00 | 1.040,00 | 1.040,00 | 1.062,99 | 51K | 24 |
16/11/2020 | -1,34% | -14,15 | 1.044,85 | 1.067,34 | 1.020,00 | 1.067,34 | 358K | 240 |
13/11/2020 | -0,83% | -8,90 | 1.059,00 | 1.067,90 | 1.055,05 | 1.067,90 | 202K | 105 |
12/11/2020 | 0,27% | 2,90 | 1.067,90 | 1.057,51 | 1.050,15 | 1.069,00 | 127K | 93 |
11/11/2020 | 1,67% | 17,50 | 1.065,00 | 1.036,02 | 1.036,02 | 1.066,00 | 113K | 88 |
10/11/2020 | -0,71% | -7,50 | 1.047,50 | 1.036,10 | 1.030,00 | 1.054,80 | 143K | 48 |
09/11/2020 | -4,09% | -44,99 | 1.055,00 | 1.084,99 | 1.040,00 | 1.084,99 | 386K | 166 |
06/11/2020 | -13,73% | -175,01 | 1.099,99 | 1.100,00 | 1.070,00 | 1.130,11 | 1M | 375 |
05/11/2020 | 0,53% | 6,75 | 1.275,00 | 1.268,30 | 1.268,25 | 1.275,00 | 46K | 19 |
04/11/2020 | -0,06% | -0,75 | 1.268,25 | 1.269,99 | 1.265,00 | 1.279,30 | 25K | 14 |
03/11/2020 | -0,70% | -8,97 | 1.269,00 | 1.278,00 | 1.264,01 | 1.278,00 | 70K | 16 |
30/10/2020 | 0,31% | 3,98 | 1.277,97 | 1.279,90 | 1.269,00 | 1.279,90 | 18K | 9 |
29/10/2020 | 0,71% | 8,99 | 1.273,99 | 1.275,00 | 1.255,00 | 1.280,00 | 197K | 50 |
28/10/2020 | -2,34% | -30,25 | 1.265,00 | 1.298,00 | 1.265,00 | 1.298,00 | 150K | 36 |
27/10/2020 | 1,19% | 15,25 | 1.295,25 | 1.290,65 | 1.267,51 | 1.295,25 | 99K | 25 |
26/10/2020 | -0,93% | -12,00 | 1.280,00 | 1.294,99 | 1.279,00 | 1.295,00 | 51K | 18 |
23/10/2020 | 0,16% | 2,10 | 1.292,00 | 1.289,00 | 1.289,00 | 1.292,00 | 34K | 13 |
22/10/2020 | 0,23% | 3,00 | 1.289,90 | 1.287,00 | 1.285,51 | 1.290,00 | 71K | 18 |
21/10/2020 | -0,08% | -1,09 | 1.286,90 | 1.287,99 | 1.279,03 | 1.288,00 | 28K | 13 |
20/10/2020 | 0,66% | 8,49 | 1.287,99 | 1.274,99 | 1.267,95 | 1.287,99 | 141K | 34 |
19/10/2020 | -0,04% | -0,48 | 1.279,50 | 1.263,02 | 1.263,02 | 1.279,99 | 133K | 31 |
16/10/2020 | 0,95% | 12,00 | 1.279,98 | 1.268,30 | 1.267,89 | 1.279,98 | 204K | 39 |
15/10/2020 | 0,55% | 6,96 | 1.267,98 | 1.261,01 | 1.261,01 | 1.269,79 | 33K | 10 |
14/10/2020 | -0,71% | -8,97 | 1.261,02 | 1.269,98 | 1.260,02 | 1.269,98 | 75K | 26 |
13/10/2020 | 0,00% | 0,00 | 1.269,99 | 1.268,00 | 1.260,65 | 1.269,99 | 172K | 23 |
09/10/2020 | 0,39% | 4,97 | 1.269,99 | 1.260,51 | 1.260,51 | 1.273,56 | 53K | 9 |
08/10/2020 | 0,08% | 1,02 | 1.265,02 | 1.267,98 | 1.265,00 | 1.270,00 | 43K | 11 |
07/10/2020 | -0,79% | -10,01 | 1.264,00 | 1.265,00 | 1.263,06 | 1.270,00 | 29K | 11 |
06/10/2020 | 0,16% | 2,01 | 1.274,01 | 1.272,12 | 1.266,11 | 1.279,97 | 20K | 9 |
05/10/2020 | -0,23% | -2,99 | 1.272,00 | 1.270,00 | 1.270,00 | 1.283,90 | 64K | 22 |
02/10/2020 | 0,08% | 0,99 | 1.274,99 | 1.274,00 | 1.271,00 | 1.274,99 | 39K | 14 |
01/10/2020 | -0,16% | -2,00 | 1.274,00 | 1.265,13 | 1.265,13 | 1.276,00 | 36K | 14 |
30/09/2020 | 0,24% | 3,00 | 1.276,00 | 1.265,60 | 1.265,20 | 1.278,68 | 103K | 33 |
29/09/2020 | 0,63% | 8,00 | 1.273,00 | 1.273,79 | 1.267,00 | 1.273,79 | 8K | 6 |
28/09/2020 | -0,39% | -5,00 | 1.265,00 | 1.270,00 | 1.265,00 | 1.278,98 | 56K | 22 |
25/09/2020 | -0,11% | -1,41 | 1.270,00 | 1.269,99 | 1.264,00 | 1.270,00 | 44K | 12 |
24/09/2020 | 0,50% | 6,31 | 1.271,41 | 1.271,47 | 1.260,13 | 1.271,47 | 8K | 5 |
23/09/2020 | -0,39% | -4,90 | 1.265,10 | 1.270,00 | 1.261,12 | 1.274,30 | 58K | 19 |
22/09/2020 | 1,76% | 22,00 | 1.270,00 | 1.262,50 | 1.260,10 | 1.272,50 | 184K | 38 |
21/09/2020 | -1,34% | -16,99 | 1.248,00 | 1.256,00 | 1.245,00 | 1.260,00 | 141K | 40 |
18/09/2020 | 0,63% | 7,96 | 1.264,99 | 1.268,39 | 1.255,11 | 1.273,99 | 76K | 26 |
17/09/2020 | -1,02% | -12,97 | 1.257,03 | 1.260,08 | 1.252,01 | 1.268,96 | 91K | 25 |
16/09/2020 | -0,16% | -1,99 | 1.270,00 | 1.271,99 | 1.255,11 | 1.271,99 | 54K | 31 |
15/09/2020 | 2,16% | 26,94 | 1.271,99 | 1.262,90 | 1.250,05 | 1.310,00 | 169K | 43 |
14/09/2020 | -1,19% | -14,95 | 1.245,05 | 1.255,15 | 1.245,05 | 1.261,93 | 124K | 41 |
11/09/2020 | 0,39% | 4,87 | 1.260,00 | 1.258,00 | 1.256,20 | 1.263,40 | 31K | 13 |
10/09/2020 | -0,78% | -9,87 | 1.255,13 | 1.264,00 | 1.255,13 | 1.265,00 | 88K | 23 |
09/09/2020 | 0,41% | 5,21 | 1.265,00 | 1.264,99 | 1.262,00 | 1.265,00 | 32K | 10 |
08/09/2020 | -0,80% | -10,16 | 1.259,79 | 1.260,95 | 1.255,11 | 1.260,95 | 140K | 31 |
04/09/2020 | -0,08% | -1,05 | 1.269,95 | 1.275,29 | 1.268,03 | 1.275,30 | 41K | 15 |
03/09/2020 | 0,00% | 0,00 | 1.271,00 | 1.268,00 | 1.268,00 | 1.271,00 | 27K | 12 |
02/09/2020 | 0,47% | 6,00 | 1.271,00 | 1.268,60 | 1.262,34 | 1.272,90 | 62K | 23 |
01/09/2020 | -0,35% | -4,50 | 1.265,00 | 1.272,99 | 1.255,06 | 1.272,99 | 72K | 21 |
31/08/2020 | 0,04% | 0,50 | 1.269,50 | 1.271,00 | 1.266,00 | 1.273,00 | 30K | 16 |
28/08/2020 | 0,55% | 7,00 | 1.269,00 | 1.263,00 | 1.260,00 | 1.269,00 | 87K | 20 |
27/08/2020 | -0,08% | -0,99 | 1.262,00 | 1.262,99 | 1.250,00 | 1.263,00 | 70K | 25 |
26/08/2020 | 1,04% | 12,99 | 1.262,99 | 1.249,99 | 1.242,52 | 1.268,86 | 168K | 27 |
25/08/2020 | 0,04% | 0,53 | 1.250,00 | 1.239,14 | 1.239,14 | 1.250,00 | 90K | 22 |
24/08/2020 | 0,12% | 1,48 | 1.249,47 | 1.240,00 | 1.239,00 | 1.249,48 | 123K | 31 |
21/08/2020 | 0,73% | 8,99 | 1.247,99 | 1.239,99 | 1.239,99 | 1.249,00 | 49K | 19 |
20/08/2020 | 0,15% | 1,80 | 1.239,00 | 1.238,01 | 1.236,61 | 1.239,00 | 31K | 12 |
19/08/2020 | 0,02% | 0,20 | 1.237,20 | 1.247,10 | 1.237,20 | 1.247,19 | 29K | 14 |
18/08/2020 | -0,88% | -10,98 | 1.237,00 | 1.243,00 | 1.234,10 | 1.247,94 | 144K | 33 |
17/08/2020 | 0,00% | 0,00 | 1.247,98 | 1.247,97 | 1.244,99 | 1.247,98 | 55K | 15 |
14/08/2020 | 1,12% | 13,88 | 1.247,98 | 1.240,00 | 1.234,10 | 1.248,49 | 105K | 29 |
13/08/2020 | -0,84% | -10,40 | 1.234,10 | 1.244,50 | 1.234,00 | 1.245,00 | 96K | 14 |
12/08/2020 | 0,36% | 4,50 | 1.244,50 | 1.240,00 | 1.231,00 | 1.249,98 | 59K | 19 |
11/08/2020 | - | - | 1.240,00 | 1.242,00 | 1.236,00 | 1.247,99 | 141K | 30 |
Date,Open,High,Low,Close,Volume
26-Feb-21,863.30,870.50,860.17,864.01,86486
25-Feb-21,870.26,873.00,860.50,863.20,81428
24-Feb-21,889.00,889.01,864.35,870.10,186188
23-Feb-21,880.01,890.00,872.80,890.00,128825
22-Feb-21,889.99,889.99,872.02,889.80,60201
19-Feb-21,885.77,890.00,885.77,889.90,82575
18-Feb-21,894.50,899.99,885.76,885.76,220762
17-Feb-21,890.20,899.00,890.20,894.50,132519
12-Feb-21,890.00,899.90,888.25,893.49,185738
11-Feb-21,901.00,901.12,895.05,896.00,539919
10-Feb-21,905.84,908.96,901.80,902.00,132938
09-Feb-21,920.00,923.98,905.80,906.00,248741
08-Feb-21,915.45,928.95,901.10,910.00,453526
05-Feb-21,942.95,942.95,908.00,929.49,207061
04-Feb-21,943.00,943.00,933.00,938.00,46965
03-Feb-21,930.00,942.00,930.00,942.00,104869
02-Feb-21,943.00,943.00,930.00,932.50,324905
01-Feb-21,945.00,945.00,941.00,943.00,217898
29-Jan-21,948.80,948.80,940.15,945.00,25487
28-Jan-21,940.00,940.00,938.00,940.00,187892
27-Jan-21,939.00,941.00,930.00,941.00,63585
26-Jan-21,942.00,942.00,939.00,939.00,100639
22-Jan-21,951.85,951.85,945.00,947.70,13260
21-Jan-21,951.88,951.88,945.01,945.01,104125
20-Jan-21,951.11,952.00,947.00,952.00,86376
19-Jan-21,954.28,954.28,940.80,953.41,136099
18-Jan-21,955.00,955.00,935.00,954.29,283302
15-Jan-21,969.95,969.95,954.50,955.00,242821
14-Jan-21,970.42,971.00,910.01,969.99,217469
13-Jan-21,972.01,980.00,970.00,975.04,255683
12-Jan-21,977.40,989.85,975.00,987.97,125145
11-Jan-21,993.00,993.00,970.10,985.49,147492
08-Jan-21,992.54,997.00,992.00,993.91,103471
07-Jan-21,994.00,1000.00,992.77,996.03,138734
06-Jan-21,996.00,999.89,996.00,996.16,20920
05-Jan-21,1000.00,1001.00,992.06,996.00,95484
04-Jan-21,1000.00,1003.91,996.00,1003.38,94872
30-Dec-20,1005.00,1005.45,995.00,1003.94,58917
29-Dec-20,990.50,1004.95,980.00,1004.95,161482
28-Dec-20,998.50,1006.70,990.01,990.26,148467
23-Dec-20,1009.95,1009.95,997.01,998.50,45984
22-Dec-20,1012.99,1012.99,1000.00,1010.00,86436
21-Dec-20,999.99,1022.00,993.00,993.20,357552
18-Dec-20,993.20,1000.00,993.00,1000.00,241032
17-Dec-20,999.00,999.99,996.00,999.98,73813
16-Dec-20,998.02,1004.39,992.61,999.00,80889
15-Dec-20,1000.31,1003.11,998.00,998.00,64031
14-Dec-20,1008.00,1008.00,990.01,1000.00,128954
11-Dec-20,1004.50,1011.90,1000.00,1008.90,152682
10-Dec-20,1005.10,1014.99,1004.50,1010.00,157460
09-Dec-20,1017.24,1017.24,1000.00,1015.00,229832
08-Dec-20,1021.98,1021.98,1010.02,1017.24,97180
07-Dec-20,1022.30,1022.30,1015.00,1022.00,108043
04-Dec-20,1026.81,1029.00,1020.00,1024.00,112918
03-Dec-20,1022.00,1028.99,1016.00,1026.81,76562
02-Dec-20,1029.97,1030.00,1021.30,1022.10,121865
01-Dec-20,1038.00,1040.00,1024.50,1030.50,283522
30-Nov-20,1025.02,1031.40,1022.00,1025.00,151969
27-Nov-20,1045.00,1045.00,1025.00,1033.01,106802
26-Nov-20,1040.00,1044.00,1040.00,1044.00,37458
25-Nov-20,1042.16,1045.00,1039.00,1045.00,64540
24-Nov-20,1045.00,1045.26,1035.01,1040.40,44728
23-Nov-20,1044.00,1054.29,1035.35,1041.00,93885
20-Nov-20,1050.00,1050.00,1035.10,1040.00,46856
19-Nov-20,1051.99,1060.00,1042.00,1042.00,78472
18-Nov-20,1051.89,1052.00,1040.00,1052.00,62690
17-Nov-20,1040.00,1062.99,1040.00,1041.00,51213
16-Nov-20,1067.34,1067.34,1020.00,1044.85,358279
13-Nov-20,1067.90,1067.90,1055.05,1059.00,202354
12-Nov-20,1057.51,1069.00,1050.15,1067.90,127086
11-Nov-20,1036.02,1066.00,1036.02,1065.00,113243
10-Nov-20,1036.10,1054.80,1030.00,1047.50,143242
09-Nov-20,1084.99,1084.99,1040.00,1055.00,386031
06-Nov-20,1100.00,1130.11,1070.00,1099.99,1141529
05-Nov-20,1268.30,1275.00,1268.25,1275.00,45838
04-Nov-20,1269.99,1279.30,1265.00,1268.25,25371
03-Nov-20,1278.00,1278.00,1264.01,1269.00,69937
30-Oct-20,1279.90,1279.90,1269.00,1277.97,17847
29-Oct-20,1275.00,1280.00,1255.00,1273.99,196862
28-Oct-20,1298.00,1298.00,1265.00,1265.00,150069
27-Oct-20,1290.65,1295.25,1267.51,1295.25,99061
26-Oct-20,1294.99,1295.00,1279.00,1280.00,51367
23-Oct-20,1289.00,1292.00,1289.00,1292.00,33565
22-Oct-20,1287.00,1290.00,1285.51,1289.90,70857
21-Oct-20,1287.99,1288.00,1279.03,1286.90,28280
20-Oct-20,1274.99,1287.99,1267.95,1287.99,140734
19-Oct-20,1263.02,1279.99,1263.02,1279.50,132652
16-Oct-20,1268.30,1279.98,1267.89,1279.98,203516
15-Oct-20,1261.01,1269.79,1261.01,1267.98,32926
14-Oct-20,1269.98,1269.98,1260.02,1261.02,74530
13-Oct-20,1268.00,1269.99,1260.65,1269.99,172057
09-Oct-20,1260.51,1273.56,1260.51,1269.99,53234
08-Oct-20,1267.98,1270.00,1265.00,1265.02,43068
07-Oct-20,1265.00,1270.00,1263.06,1264.00,29101
06-Oct-20,1272.12,1279.97,1266.11,1274.01,20364
05-Oct-20,1270.00,1283.90,1270.00,1272.00,63805
02-Oct-20,1274.00,1274.99,1271.00,1274.99,39470
01-Oct-20,1265.13,1276.00,1265.13,1274.00,35697
30-Sep-20,1265.60,1278.68,1265.20,1276.00,103082
29-Sep-20,1273.79,1273.79,1267.00,1273.00,7621
28-Sep-20,1270.00,1278.98,1265.00,1265.00,55873
25-Sep-20,1269.99,1270.00,1264.00,1270.00,44431
24-Sep-20,1271.47,1271.47,1260.13,1271.41,7586
23-Sep-20,1270.00,1274.30,1261.12,1265.10,58264
22-Sep-20,1262.50,1272.50,1260.10,1270.00,184216
21-Sep-20,1256.00,1260.00,1245.00,1248.00,140546
18-Sep-20,1268.39,1273.99,1255.11,1264.99,75592
17-Sep-20,1260.08,1268.96,1252.01,1257.03,90685
16-Sep-20,1271.99,1271.99,1255.11,1270.00,54455
15-Sep-20,1262.90,1310.00,1250.05,1271.99,169034
14-Sep-20,1255.15,1261.93,1245.05,1245.05,123896
11-Sep-20,1258.00,1263.40,1256.20,1260.00,31476
10-Sep-20,1264.00,1265.00,1255.13,1255.13,88184
09-Sep-20,1264.99,1265.00,1262.00,1265.00,31613
08-Sep-20,1260.95,1260.95,1255.11,1259.79,139758
04-Sep-20,1275.29,1275.30,1268.03,1269.95,40666
03-Sep-20,1268.00,1271.00,1268.00,1271.00,26640
02-Sep-20,1268.60,1272.90,1262.34,1271.00,62137
01-Sep-20,1272.99,1272.99,1255.06,1265.00,72103
31-Aug-20,1271.00,1273.00,1266.00,1269.50,30495
28-Aug-20,1263.00,1269.00,1260.00,1269.00,87416
27-Aug-20,1262.99,1263.00,1250.00,1262.00,70303
26-Aug-20,1249.99,1268.86,1242.52,1262.99,167698
25-Aug-20,1239.14,1250.00,1239.14,1250.00,89907
24-Aug-20,1240.00,1249.48,1239.00,1249.47,123019
21-Aug-20,1239.99,1249.00,1239.99,1247.99,48566
20-Aug-20,1238.01,1239.00,1236.61,1239.00,30944
19-Aug-20,1247.10,1247.19,1237.20,1237.20,28552
18-Aug-20,1243.00,1247.94,1234.10,1237.00,143760
17-Aug-20,1247.97,1247.98,1244.99,1247.98,54897
14-Aug-20,1240.00,1248.49,1234.10,1247.98,104659
13-Aug-20,1244.50,1245.00,1234.00,1234.10,95720
12-Aug-20,1240.00,1249.98,1231.00,1244.50,59494
11-Aug-20,1242.00,1247.99,1236.00,1240.00,141482
*exoneração de responsabilidade e termos de uso