Cotação atual, histórico e gráfico do papel: MGFF11
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 | -1,75% | -1,72 | 96,70 | 98,31 | 95,80 | 98,31 | 2M | 1.032 |
| 07/07/2020 | -0,23% | -0,23 | 98,42 | 98,65 | 98,19 | 98,98 | 1M | 707 |
| 06/07/2020 | 0,66% | 0,65 | 98,65 | 98,77 | 98,02 | 99,30 | 2M | 988 |
| 03/07/2020 | -0,94% | -0,93 | 98,00 | 99,22 | 97,40 | 99,99 | 2M | 2.066 |
| 02/07/2020 | -0,51% | -0,51 | 98,93 | 99,77 | 98,81 | 99,89 | 2M | 1.503 |
| 01/07/2020 | 1,05% | 1,03 | 99,44 | 97,75 | 97,41 | 99,89 | 2M | 989 |
| 30/06/2020 | 1,74% | 1,68 | 98,41 | 97,02 | 97,02 | 98,56 | 2M | 1.029 |
| 29/06/2020 | 0,17% | 0,16 | 96,73 | 96,50 | 96,15 | 97,00 | 2M | 887 |
| 26/06/2020 | -0,42% | -0,41 | 96,57 | 96,99 | 96,52 | 96,99 | 1M | 553 |
| 25/06/2020 | 0,86% | 0,83 | 96,98 | 95,75 | 95,51 | 96,98 | 2M | 797 |
| 24/06/2020 | 0,16% | 0,15 | 96,15 | 96,17 | 95,49 | 96,79 | 1M | 949 |
|
|
| 23/06/2020 | -0,47% | -0,45 | 96,00 | 96,45 | 96,00 | 97,60 | 2M | 1.640 |
| 22/06/2020 | -0,92% | -0,90 | 96,45 | 97,79 | 96,16 | 98,12 | 2M | 1.813 |
| 19/06/2020 | -0,12% | -0,12 | 97,35 | 97,45 | 97,10 | 98,26 | 3M | 4.810 |
| 18/06/2020 | -0,69% | -0,68 | 97,47 | 98,17 | 97,00 | 99,00 | 2M | 2.427 |
| 17/06/2020 | -0,35% | -0,34 | 98,15 | 99,28 | 98,04 | 99,46 | 1M | 830 |
| 16/06/2020 | 2,38% | 2,29 | 98,49 | 96,40 | 96,20 | 99,35 | 3M | 1.351 |
| 15/06/2020 | -0,83% | -0,81 | 96,20 | 97,00 | 95,50 | 98,00 | 3M | 3.932 |
| 12/06/2020 | -2,83% | -2,83 | 97,01 | 98,49 | 95,90 | 98,88 | 4M | 3.204 |
| 10/06/2020 | 0,67% | 0,66 | 99,84 | 99,01 | 98,06 | 100,00 | 3M | 3.761 |
| 09/06/2020 | 0,17% | 0,17 | 99,18 | 99,90 | 98,60 | 100,76 | 3M | 1.683 |
| 08/06/2020 | 1,90% | 1,85 | 99,01 | 97,16 | 97,00 | 99,38 | 3M | 1.214 |
| 05/06/2020 | 1,10% | 1,06 | 97,16 | 96,50 | 96,42 | 98,90 | 3M | 2.301 |
| 04/06/2020 | 2,62% | 2,45 | 96,10 | 93,76 | 93,76 | 96,86 | 1M | 1.202 |
| 03/06/2020 | 0,01% | 0,01 | 93,65 | 94,50 | 93,04 | 94,90 | 3M | 1.386 |
| 02/06/2020 | 2,56% | 2,34 | 93,64 | 91,48 | 91,10 | 94,50 | 3M | 1.179 |
| 01/06/2020 | 0,61% | 0,55 | 91,30 | 90,96 | 90,96 | 91,50 | 2M | 917 |
| 29/05/2020 | 2,12% | 1,88 | 90,75 | 89,11 | 89,11 | 90,90 | 2M | 1.628 |
| 28/05/2020 | 0,81% | 0,71 | 88,87 | 88,20 | 88,20 | 89,88 | 2M | 3.463 |
| 27/05/2020 | 0,18% | 0,16 | 88,16 | 88,10 | 87,85 | 88,25 | 2M | 939 |
| 26/05/2020 | -0,28% | -0,25 | 88,00 | 88,25 | 87,79 | 88,60 | 3M | 1.214 |
| 25/05/2020 | 0,52% | 0,46 | 88,25 | 87,36 | 87,36 | 88,29 | 4M | 3.192 |
| 22/05/2020 | -0,50% | -0,44 | 87,79 | 88,15 | 87,30 | 88,30 | 2M | 818 |
| 21/05/2020 | 0,34% | 0,30 | 88,23 | 87,93 | 87,30 | 88,23 | 2M | 1.286 |
| 20/05/2020 | -0,08% | -0,07 | 87,93 | 88,02 | 87,60 | 88,80 | 2M | 1.422 |
| 19/05/2020 | -0,45% | -0,40 | 88,00 | 88,80 | 87,90 | 89,00 | 2M | 1.217 |
| 18/05/2020 | -2,54% | -2,30 | 88,40 | 90,70 | 88,00 | 91,40 | 3M | 1.275 |
| 15/05/2020 | -0,90% | -0,82 | 90,70 | 91,52 | 89,00 | 91,52 | 2M | 3.457 |
| 14/05/2020 | 4,65% | 4,07 | 91,52 | 87,45 | 86,16 | 93,39 | 3M | 1.738 |
| 13/05/2020 | 0,07% | 0,06 | 87,45 | 87,52 | 87,16 | 88,85 | 1M | 1.561 |
| 12/05/2020 | -0,84% | -0,74 | 87,39 | 88,39 | 87,30 | 88,48 | 2M | 2.072 |
| 11/05/2020 | -0,42% | -0,37 | 88,13 | 88,51 | 87,07 | 88,98 | 2M | 1.976 |
| 08/05/2020 | -0,96% | -0,86 | 88,50 | 90,00 | 88,04 | 90,00 | 2M | 2.120 |
| 07/05/2020 | -1,37% | -1,24 | 89,36 | 91,00 | 88,00 | 91,00 | 2M | 1.284 |
| 06/05/2020 | -0,11% | -0,10 | 90,60 | 91,00 | 90,02 | 91,23 | 1M | 554 |
| 05/05/2020 | 0,78% | 0,70 | 90,70 | 91,13 | 90,01 | 91,76 | 1M | 814 |
| 04/05/2020 | -2,28% | -2,10 | 90,00 | 92,00 | 86,90 | 92,00 | 3M | 1.525 |
| 30/04/2020 | 1,21% | 1,10 | 92,10 | 91,00 | 90,30 | 93,31 | 2M | 881 |
| 29/04/2020 | 0,57% | 0,52 | 91,00 | 90,48 | 90,48 | 91,45 | 1M | 1.769 |
| 28/04/2020 | 0,65% | 0,58 | 90,48 | 90,61 | 90,02 | 91,97 | 1M | 665 |
| 27/04/2020 | 1,47% | 1,30 | 89,90 | 89,01 | 89,01 | 91,79 | 1M | 706 |
| 24/04/2020 | -4,22% | -3,90 | 88,60 | 92,50 | 85,90 | 93,18 | 2M | 1.838 |
| 23/04/2020 | -0,75% | -0,70 | 92,50 | 93,00 | 91,50 | 94,97 | 2M | 1.042 |
| 22/04/2020 | 0,62% | 0,57 | 93,20 | 92,01 | 92,00 | 93,98 | 1M | 1.731 |
| 20/04/2020 | 0,27% | 0,25 | 92,63 | 91,00 | 90,02 | 93,00 | 2M | 1.312 |
| 17/04/2020 | 0,20% | 0,18 | 92,38 | 92,99 | 92,30 | 93,31 | 2M | 808 |
| 16/04/2020 | -2,22% | -2,09 | 92,20 | 94,76 | 90,26 | 94,76 | 1M | 698 |
| 15/04/2020 | 1,38% | 1,28 | 94,29 | 93,38 | 92,35 | 94,76 | 2M | 1.383 |
| 14/04/2020 | 2,19% | 1,99 | 93,01 | 92,94 | 92,00 | 94,00 | 2M | 747 |
| 13/04/2020 | 0,26% | 0,24 | 91,02 | 90,78 | 89,80 | 92,00 | 1M | 1.467 |
| 09/04/2020 | 1,87% | 1,67 | 90,78 | 89,11 | 89,09 | 91,71 | 2M | 815 |
| 08/04/2020 | 4,65% | 3,96 | 89,11 | 84,55 | 83,00 | 89,96 | 2M | 1.623 |
| 07/04/2020 | 2,22% | 1,85 | 85,15 | 84,36 | 84,36 | 85,88 | 2M | 2.780 |
| 06/04/2020 | 3,74% | 3,00 | 83,30 | 81,39 | 81,30 | 84,71 | 1M | 719 |
| 03/04/2020 | -3,26% | -2,71 | 80,30 | 83,50 | 80,00 | 84,40 | 2M | 962 |
| 02/04/2020 | 0,00% | 0,00 | 83,01 | 83,21 | 83,00 | 84,98 | 2M | 2.001 |
| 01/04/2020 | -1,76% | -1,49 | 83,01 | 85,00 | 79,69 | 85,00 | 2M | 1.373 |
| 31/03/2020 | 1,20% | 1,00 | 84,50 | 85,02 | 83,50 | 87,00 | 2M | 1.169 |
| 30/03/2020 | -1,47% | -1,25 | 83,50 | 84,75 | 83,50 | 88,89 | 2M | 1.010 |
| 27/03/2020 | 2,11% | 1,75 | 84,75 | 82,99 | 81,60 | 85,10 | 1M | 2.281 |
| 26/03/2020 | 6,42% | 5,01 | 83,00 | 79,00 | 79,00 | 86,89 | 2M | 885 |
| 25/03/2020 | 5,11% | 3,79 | 77,99 | 76,50 | 74,20 | 82,49 | 2M | 1.180 |
| 24/03/2020 | 0,27% | 0,20 | 74,20 | 74,65 | 74,00 | 78,50 | 2M | 1.816 |
| 23/03/2020 | -5,01% | -3,90 | 74,00 | 77,90 | 70,01 | 78,00 | 2M | 1.478 |
| 20/03/2020 | -0,13% | -0,10 | 77,90 | 75,99 | 75,99 | 83,00 | 4M | 2.322 |
| 19/03/2020 | 1,30% | 1,00 | 78,00 | 74,99 | 59,99 | 82,00 | 4M | 2.399 |
| 18/03/2020 | -14,64% | -13,21 | 77,00 | 87,99 | 74,01 | 87,99 | 4M | 2.455 |
| 17/03/2020 | -1,95% | -1,79 | 90,21 | 92,00 | 88,90 | 93,00 | 3M | 2.081 |
| 16/03/2020 | -4,96% | -4,80 | 92,00 | 90,00 | 87,55 | 93,10 | 3M | 1.471 |
| 13/03/2020 | 4,09% | 3,80 | 96,80 | 95,07 | 90,01 | 99,90 | 5M | 2.716 |
| 12/03/2020 | -9,71% | -10,00 | 93,00 | 101,19 | 91,54 | 101,19 | 8M | 3.437 |
| 11/03/2020 | -2,15% | -2,26 | 103,00 | 105,26 | 102,26 | 105,90 | 4M | 2.051 |
| 10/03/2020 | 3,70% | 3,76 | 105,26 | 101,88 | 101,88 | 106,70 | 3M | 1.260 |
| 09/03/2020 | -4,87% | -5,20 | 101,50 | 102,30 | 99,95 | 103,00 | 5M | 2.070 |
| 06/03/2020 | -2,07% | -2,26 | 106,70 | 108,22 | 106,00 | 108,22 | 5M | 2.613 |
| 05/03/2020 | -0,30% | -0,33 | 108,96 | 109,29 | 108,22 | 109,80 | 3M | 775 |
| 04/03/2020 | 0,32% | 0,35 | 109,29 | 109,00 | 108,80 | 109,87 | 3M | 1.001 |
| 03/03/2020 | 0,87% | 0,94 | 108,94 | 108,30 | 108,00 | 110,98 | 4M | 1.377 |
| 02/03/2020 | 1,41% | 1,50 | 108,00 | 106,63 | 105,12 | 108,00 | 4M | 1.909 |
| 28/02/2020 | -1,32% | -1,43 | 106,50 | 107,76 | 106,02 | 107,90 | 4M | 2.769 |
| 27/02/2020 | -0,98% | -1,07 | 107,93 | 109,01 | 107,32 | 109,78 | 4M | 1.828 |
| 26/02/2020 | -2,63% | -2,94 | 109,00 | 110,01 | 107,14 | 110,99 | 4M | 1.422 |
| 21/02/2020 | -0,04% | -0,05 | 111,94 | 111,97 | 111,00 | 111,99 | 2M | 1.615 |
| 20/02/2020 | 2,73% | 2,98 | 111,99 | 109,68 | 109,21 | 111,99 | 3M | 1.099 |
| 19/02/2020 | -1,81% | -2,01 | 109,01 | 110,11 | 109,01 | 110,88 | 6M | 2.885 |
| 18/02/2020 | -2,20% | -2,50 | 111,02 | 113,53 | 111,00 | 113,95 | 5M | 1.582 |
| 17/02/2020 | -0,86% | -0,98 | 113,52 | 114,70 | 113,36 | 114,80 | 4M | 1.631 |
| 14/02/2020 | 0,56% | 0,64 | 114,50 | 114,00 | 113,70 | 114,80 | 4M | 1.892 |
| 13/02/2020 | -0,39% | -0,45 | 113,86 | 114,20 | 113,53 | 114,98 | 4M | 1.619 |
| 12/02/2020 | 0,78% | 0,88 | 114,31 | 113,43 | 113,12 | 115,20 | 3M | 1.136 |
| 11/02/2020 | -0,50% | -0,57 | 113,43 | 114,30 | 113,01 | 114,32 | 4M | 1.216 |
| 10/02/2020 | -0,82% | -0,94 | 114,00 | 114,24 | 112,02 | 114,24 | 4M | 2.289 |
| 07/02/2020 | 0,69% | 0,79 | 114,94 | 114,20 | 114,00 | 116,00 | 4M | 1.118 |
| 06/02/2020 | -0,31% | -0,35 | 114,15 | 114,65 | 114,00 | 114,80 | 5M | 1.618 |
| 05/02/2020 | -0,23% | -0,26 | 114,50 | 114,76 | 114,01 | 114,98 | 4M | 1.483 |
| 04/02/2020 | -0,10% | -0,11 | 114,76 | 115,00 | 114,31 | 115,49 | 5M | 2.306 |
| 03/02/2020 | -1,31% | -1,53 | 114,87 | 116,10 | 114,20 | 116,10 | 5M | 2.411 |
| 31/01/2020 | 0,37% | 0,43 | 116,40 | 116,00 | 114,36 | 116,40 | 5M | 6.857 |
| 30/01/2020 | -0,71% | -0,83 | 115,97 | 116,02 | 113,91 | 116,46 | 5M | 1.937 |
| 29/01/2020 | 0,27% | 0,31 | 116,80 | 116,26 | 116,00 | 117,55 | 3M | 1.278 |
| 28/01/2020 | 0,16% | 0,19 | 116,49 | 115,51 | 115,51 | 117,48 | 5M | 2.373 |
| 27/01/2020 | -1,36% | -1,60 | 116,30 | 118,00 | 115,30 | 118,40 | 6M | 3.570 |
| 24/01/2020 | -0,57% | -0,68 | 117,90 | 117,77 | 117,71 | 118,48 | 5M | 2.358 |
| 23/01/2020 | -0,02% | -0,02 | 118,58 | 118,00 | 116,53 | 118,59 | 6M | 4.581 |
| 22/01/2020 | 0,08% | 0,09 | 118,60 | 118,89 | 118,00 | 118,89 | 6M | 2.034 |
| 21/01/2020 | -1,23% | -1,48 | 118,51 | 119,89 | 118,00 | 119,99 | 6M | 3.395 |
| 20/01/2020 | -0,02% | -0,03 | 119,99 | 120,02 | 119,52 | 120,45 | 5M | 2.588 |
| 17/01/2020 | 0,19% | 0,23 | 120,02 | 119,30 | 119,30 | 120,85 | 5M | 1.976 |
| 16/01/2020 | 0,03% | 0,03 | 119,79 | 120,10 | 119,05 | 120,88 | 8M | 4.005 |
| 15/01/2020 | 1,02% | 1,21 | 119,76 | 119,48 | 119,00 | 121,40 | 9M | 3.301 |
| 14/01/2020 | 0,30% | 0,35 | 118,55 | 118,20 | 118,00 | 119,58 | 10M | 4.469 |
| 13/01/2020 | 0,17% | 0,20 | 118,20 | 118,00 | 117,43 | 118,74 | 17M | 6.308 |
| 10/01/2020 | -0,08% | -0,10 | 118,00 | 117,02 | 116,06 | 118,00 | 29M | 27.837 |
| 09/01/2020 | -2,40% | -2,91 | 118,10 | 121,00 | 117,15 | 121,00 | 9M | 5.962 |
| 08/01/2020 | -2,72% | -3,38 | 121,01 | 124,16 | 116,70 | 124,29 | 9M | 2.497 |
| 07/01/2020 | -4,02% | -5,21 | 124,39 | 129,60 | 124,00 | 129,72 | 8M | 3.156 |
| 06/01/2020 | -2,55% | -3,39 | 129,60 | 132,50 | 128,50 | 132,88 | 5M | 2.431 |
| 03/01/2020 | 1,83% | 2,39 | 132,99 | 130,60 | 130,60 | 133,03 | 3M | 1.412 |
| 02/01/2020 | 2,08% | 2,66 | 130,60 | 127,94 | 126,05 | 131,85 | 4M | 2.555 |
| 30/12/2019 | 0,47% | 0,60 | 127,94 | 127,90 | 127,34 | 128,98 | 3M | 1.409 |
| 27/12/2019 | 2,28% | 2,84 | 127,34 | 124,95 | 124,95 | 128,30 | 5M | 2.331 |
| 26/12/2019 | 1,22% | 1,50 | 124,50 | 123,05 | 123,04 | 124,95 | 6M | 8.396 |
| 23/12/2019 | 3,71% | 4,40 | 123,00 | 119,01 | 119,00 | 123,40 | 6M | 1.764 |
| 20/12/2019 | - | - | 118,60 | 115,88 | 115,87 | 119,00 | 4M | 1.349 |
Date,Open,High,Low,Close,Volume
08-Jul-20,98.31,98.31,95.80,96.70,1698732
07-Jul-20,98.65,98.98,98.19,98.42,1367093
06-Jul-20,98.77,99.30,98.02,98.65,1833286
03-Jul-20,99.22,99.99,97.40,98.00,2490561
02-Jul-20,99.77,99.89,98.81,98.93,1617108
01-Jul-20,97.75,99.89,97.41,99.44,1791271
30-Jun-20,97.02,98.56,97.02,98.41,1518610
29-Jun-20,96.50,97.00,96.15,96.73,1579146
26-Jun-20,96.99,96.99,96.52,96.57,1106757
25-Jun-20,95.75,96.98,95.51,96.98,1685726
24-Jun-20,96.17,96.79,95.49,96.15,1444276
23-Jun-20,96.45,97.60,96.00,96.00,2356563
22-Jun-20,97.79,98.12,96.16,96.45,2165487
19-Jun-20,97.45,98.26,97.10,97.35,2579511
18-Jun-20,98.17,99.00,97.00,97.47,2218403
17-Jun-20,99.28,99.46,98.04,98.15,1080582
16-Jun-20,96.40,99.35,96.20,98.49,2573385
15-Jun-20,97.00,98.00,95.50,96.20,3210907
12-Jun-20,98.49,98.88,95.90,97.01,4102269
10-Jun-20,99.01,100.00,98.06,99.84,2668855
09-Jun-20,99.90,100.76,98.60,99.18,2556028
08-Jun-20,97.16,99.38,97.00,99.01,2953355
05-Jun-20,96.50,98.90,96.42,97.16,2988417
04-Jun-20,93.76,96.86,93.76,96.10,1456628
03-Jun-20,94.50,94.90,93.04,93.65,3098312
02-Jun-20,91.48,94.50,91.10,93.64,2716621
01-Jun-20,90.96,91.50,90.96,91.30,1954811
29-May-20,89.11,90.90,89.11,90.75,2061125
28-May-20,88.20,89.88,88.20,88.87,1651152
27-May-20,88.10,88.25,87.85,88.16,1614930
26-May-20,88.25,88.60,87.79,88.00,3009530
25-May-20,87.36,88.29,87.36,88.25,4314840
22-May-20,88.15,88.30,87.30,87.79,2211016
21-May-20,87.93,88.23,87.30,88.23,2472724
20-May-20,88.02,88.80,87.60,87.93,2465121
19-May-20,88.80,89.00,87.90,88.00,2307579
18-May-20,90.70,91.40,88.00,88.40,2758747
15-May-20,91.52,91.52,89.00,90.70,1563993
14-May-20,87.45,93.39,86.16,91.52,3181749
13-May-20,87.52,88.85,87.16,87.45,1446230
12-May-20,88.39,88.48,87.30,87.39,1895206
11-May-20,88.51,88.98,87.07,88.13,1724182
08-May-20,90.00,90.00,88.04,88.50,2012414
07-May-20,91.00,91.00,88.00,89.36,1567365
06-May-20,91.00,91.23,90.02,90.60,1236657
05-May-20,91.13,91.76,90.01,90.70,1324325
04-May-20,92.00,92.00,86.90,90.00,2546768
30-Apr-20,91.00,93.31,90.30,92.10,2197040
29-Apr-20,90.48,91.45,90.48,91.00,1073705
28-Apr-20,90.61,91.97,90.02,90.48,1019088
27-Apr-20,89.01,91.79,89.01,89.90,1372693
24-Apr-20,92.50,93.18,85.90,88.60,2471413
23-Apr-20,93.00,94.97,91.50,92.50,2145052
22-Apr-20,92.01,93.98,92.00,93.20,1104506
20-Apr-20,91.00,93.00,90.02,92.63,1638904
17-Apr-20,92.99,93.31,92.30,92.38,2006516
16-Apr-20,94.76,94.76,90.26,92.20,1364598
15-Apr-20,93.38,94.76,92.35,94.29,1809869
14-Apr-20,92.94,94.00,92.00,93.01,1867091
13-Apr-20,90.78,92.00,89.80,91.02,1405457
09-Apr-20,89.11,91.71,89.09,90.78,1514004
08-Apr-20,84.55,89.96,83.00,89.11,1638521
07-Apr-20,84.36,85.88,84.36,85.15,2145964
06-Apr-20,81.39,84.71,81.30,83.30,1371110
03-Apr-20,83.50,84.40,80.00,80.30,2332680
02-Apr-20,83.21,84.98,83.00,83.01,1635555
01-Apr-20,85.00,85.00,79.69,83.01,1909263
31-Mar-20,85.02,87.00,83.50,84.50,1591907
30-Mar-20,84.75,88.89,83.50,83.50,1503018
27-Mar-20,82.99,85.10,81.60,84.75,1394758
26-Mar-20,79.00,86.89,79.00,83.00,2042205
25-Mar-20,76.50,82.49,74.20,77.99,1954159
24-Mar-20,74.65,78.50,74.00,74.20,1568168
23-Mar-20,77.90,78.00,70.01,74.00,2058076
20-Mar-20,75.99,83.00,75.99,77.90,3525253
19-Mar-20,74.99,82.00,59.99,78.00,3915575
18-Mar-20,87.99,87.99,74.01,77.00,4090615
17-Mar-20,92.00,93.00,88.90,90.21,3431786
16-Mar-20,90.00,93.10,87.55,92.00,3434536
13-Mar-20,95.07,99.90,90.01,96.80,4707363
12-Mar-20,101.19,101.19,91.54,93.00,8001550
11-Mar-20,105.26,105.90,102.26,103.00,4185346
10-Mar-20,101.88,106.70,101.88,105.26,3332438
09-Mar-20,102.30,103.00,99.95,101.50,4622562
06-Mar-20,108.22,108.22,106.00,106.70,5057955
05-Mar-20,109.29,109.80,108.22,108.96,2671409
04-Mar-20,109.00,109.87,108.80,109.29,3277524
03-Mar-20,108.30,110.98,108.00,108.94,3727311
02-Mar-20,106.63,108.00,105.12,108.00,4042052
28-Feb-20,107.76,107.90,106.02,106.50,4235441
27-Feb-20,109.01,109.78,107.32,107.93,4349777
26-Feb-20,110.01,110.99,107.14,109.00,3675076
21-Feb-20,111.97,111.99,111.00,111.94,2300051
20-Feb-20,109.68,111.99,109.21,111.99,3048831
19-Feb-20,110.11,110.88,109.01,109.01,5618748
18-Feb-20,113.53,113.95,111.00,111.02,5049998
17-Feb-20,114.70,114.80,113.36,113.52,3834027
14-Feb-20,114.00,114.80,113.70,114.50,4115747
13-Feb-20,114.20,114.98,113.53,113.86,4108714
12-Feb-20,113.43,115.20,113.12,114.31,3240909
11-Feb-20,114.30,114.32,113.01,113.43,3962203
10-Feb-20,114.24,114.24,112.02,114.00,4322677
07-Feb-20,114.20,116.00,114.00,114.94,4345077
06-Feb-20,114.65,114.80,114.00,114.15,4672830
05-Feb-20,114.76,114.98,114.01,114.50,4180805
04-Feb-20,115.00,115.49,114.31,114.76,4966301
03-Feb-20,116.10,116.10,114.20,114.87,4767018
31-Jan-20,116.00,116.40,114.36,116.40,4812168
30-Jan-20,116.02,116.46,113.91,115.97,4970819
29-Jan-20,116.26,117.55,116.00,116.80,3299635
28-Jan-20,115.51,117.48,115.51,116.49,4545589
27-Jan-20,118.00,118.40,115.30,116.30,6314488
24-Jan-20,117.77,118.48,117.71,117.90,5149959
23-Jan-20,118.00,118.59,116.53,118.58,5944687
22-Jan-20,118.89,118.89,118.00,118.60,5736179
21-Jan-20,119.89,119.99,118.00,118.51,5993039
20-Jan-20,120.02,120.45,119.52,119.99,5483402
17-Jan-20,119.30,120.85,119.30,120.02,5099626
16-Jan-20,120.10,120.88,119.05,119.79,7626868
15-Jan-20,119.48,121.40,119.00,119.76,8889370
14-Jan-20,118.20,119.58,118.00,118.55,10078905
13-Jan-20,118.00,118.74,117.43,118.20,17274907
10-Jan-20,117.02,118.00,116.06,118.00,28877067
09-Jan-20,121.00,121.00,117.15,118.10,8670348
08-Jan-20,124.16,124.29,116.70,121.01,8862321
07-Jan-20,129.60,129.72,124.00,124.39,7588403
06-Jan-20,132.50,132.88,128.50,129.60,4794562
03-Jan-20,130.60,133.03,130.60,132.99,3290879
02-Jan-20,127.94,131.85,126.05,130.60,4331535
30-Dec-19,127.90,128.98,127.34,127.94,3065824
27-Dec-19,124.95,128.30,124.95,127.34,4705169
26-Dec-19,123.05,124.95,123.04,124.50,6220439
23-Dec-19,119.01,123.40,119.00,123.00,5787704
20-Dec-19,115.88,119.00,115.87,118.60,3682657
*exoneração de responsabilidade