Cotação atual, histórico e gráfico do papel: MSFT34
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 |
| 27/11/2020 | -0,04% | -0,02 | 47,95 | 48,00 | 47,70 | 48,23 | 3M | 801 |
| 26/11/2020 | 0,82% | 0,39 | 47,97 | 47,61 | 47,55 | 48,08 | 1M | 920 |
| 25/11/2020 | -0,56% | -0,27 | 47,58 | 47,85 | 47,19 | 48,12 | 20M | 1.841 |
| 24/11/2020 | 0,31% | 0,15 | 47,85 | 47,70 | 46,96 | 48,10 | 7M | 857 |
| 23/11/2020 | 0,85% | 0,40 | 47,70 | 47,55 | 46,94 | 47,80 | 6M | 909 |
| 20/11/2020 | 0,11% | 0,05 | 47,30 | 47,59 | 47,15 | 47,86 | 8M | 681 |
| 19/11/2020 | -0,21% | -0,10 | 47,25 | 47,35 | 46,57 | 47,35 | 8M | 1.263 |
| 18/11/2020 | -1,00% | -0,48 | 47,35 | 47,49 | 46,64 | 47,70 | 9M | 1.409 |
| 17/11/2020 | -2,84% | -1,40 | 47,83 | 49,23 | 47,64 | 49,23 | 4M | 1.349 |
| 16/11/2020 | -0,55% | -0,27 | 49,23 | 49,91 | 48,29 | 49,91 | 7M | 1.047 |
| 13/11/2020 | 0,77% | 0,38 | 49,50 | 49,29 | 49,20 | 49,71 | 4M | 1.088 |
|
|
| 12/11/2020 | 0,39% | 0,19 | 49,12 | 48,93 | 48,66 | 49,57 | 6M | 1.054 |
| 11/11/2020 | 2,69% | 1,28 | 48,93 | 48,13 | 47,78 | 49,19 | 13M | 918 |
| 10/11/2020 | -3,37% | -1,66 | 47,65 | 48,24 | 47,00 | 48,77 | 20M | 2.022 |
| 09/11/2020 | -2,05% | -1,03 | 49,31 | 51,50 | 48,41 | 51,50 | 12M | 1.682 |
| 06/11/2020 | -2,25% | -1,16 | 50,34 | 51,50 | 50,03 | 51,50 | 4M | 2.035 |
| 05/11/2020 | 0,23% | 0,12 | 51,50 | 52,00 | 51,25 | 52,00 | 6M | 1.065 |
| 04/11/2020 | 3,67% | 1,82 | 51,38 | 50,53 | 50,53 | 51,52 | 8M | 1.017 |
| 03/11/2020 | 2,82% | 1,36 | 49,56 | 48,20 | 47,92 | 49,80 | 9M | 988 |
| 30/10/2020 | -2,31% | -1,14 | 48,20 | 48,83 | 47,90 | 49,25 | 10M | 1.323 |
| 29/10/2020 | 0,49% | 0,24 | 49,34 | 49,19 | 48,96 | 49,80 | 7M | 1.433 |
| 28/10/2020 | -2,93% | -1,48 | 49,10 | 50,00 | 48,81 | 50,05 | 15M | 1.608 |
| 27/10/2020 | 2,97% | 1,46 | 50,58 | 49,99 | 49,58 | 50,85 | 7M | 1.246 |
| 26/10/2020 | -3,29% | -1,67 | 49,12 | 51,00 | 48,91 | 51,00 | 9M | 2.447 |
| 23/10/2020 | 0,89% | 0,45 | 50,79 | 50,80 | 49,84 | 51,00 | 8M | 2.418 |
| 22/10/2020 | -95,82% | -1.154,77 | 50,34 | 52,49 | 49,38 | 52,49 | 5M | 2.179 |
| 21/10/2020 | -0,16% | -1,89 | 1.205,11 | 1.198,54 | 1.197,00 | 1.219,43 | 3M | 50 |
| 20/10/2020 | 0,09% | 1,07 | 1.207,00 | 1.205,93 | 1.193,13 | 1.214,29 | 3M | 51 |
| 19/10/2020 | -2,65% | -32,86 | 1.205,93 | 1.250,00 | 1.200,00 | 1.250,00 | 10M | 302 |
| 16/10/2020 | 0,11% | 1,33 | 1.238,79 | 1.238,00 | 1.238,00 | 1.252,00 | 2M | 74 |
| 15/10/2020 | -0,58% | -7,17 | 1.237,46 | 1.240,00 | 1.215,00 | 1.240,00 | 3M | 69 |
| 14/10/2020 | -0,54% | -6,82 | 1.244,63 | 1.247,19 | 1.222,95 | 1.247,19 | 2M | 113 |
| 13/10/2020 | 5,15% | 61,33 | 1.251,45 | 1.205,02 | 1.205,02 | 1.256,00 | 5M | 114 |
| 09/10/2020 | 1,06% | 12,46 | 1.190,12 | 1.175,26 | 1.175,26 | 1.192,50 | 2M | 38 |
| 08/10/2020 | -0,16% | -1,84 | 1.177,66 | 1.189,25 | 1.173,00 | 1.190,00 | 3M | 58 |
| 07/10/2020 | 2,80% | 32,13 | 1.179,50 | 1.164,00 | 1.164,00 | 1.180,84 | 4M | 546 |
| 06/10/2020 | -2,00% | -23,36 | 1.147,37 | 1.158,36 | 1.145,50 | 1.162,23 | 5M | 54 |
| 05/10/2020 | -0,23% | -2,66 | 1.170,73 | 1.175,99 | 1.164,54 | 1.179,82 | 2M | 41 |
| 02/10/2020 | -2,22% | -26,61 | 1.173,39 | 1.179,90 | 1.168,11 | 1.186,89 | 7M | 73 |
| 01/10/2020 | 1,26% | 14,89 | 1.200,00 | 1.201,00 | 1.195,00 | 1.204,70 | 3M | 42 |
| 30/09/2020 | 1,04% | 12,21 | 1.185,11 | 1.173,00 | 1.168,91 | 1.193,51 | 3M | 69 |
| 29/09/2020 | -0,91% | -10,74 | 1.172,90 | 1.188,02 | 1.168,09 | 1.188,02 | 5M | 59 |
| 28/09/2020 | 2,18% | 25,28 | 1.183,64 | 1.175,61 | 1.164,97 | 1.186,37 | 4M | 60 |
| 25/09/2020 | 3,14% | 35,28 | 1.158,36 | 1.149,60 | 1.148,00 | 1.162,26 | 2M | 14 |
| 24/09/2020 | -0,08% | -0,89 | 1.123,08 | 1.108,00 | 1.108,00 | 1.142,00 | 7M | 40 |
| 23/09/2020 | -1,09% | -12,37 | 1.123,97 | 1.140,38 | 1.120,00 | 1.143,00 | 2M | 29 |
| 22/09/2020 | 4,15% | 45,27 | 1.136,34 | 1.105,00 | 1.098,22 | 1.136,34 | 7M | 75 |
| 21/09/2020 | 1,45% | 15,57 | 1.091,07 | 1.076,00 | 1.067,43 | 1.091,22 | 9M | 193 |
| 18/09/2020 | 1,29% | 13,72 | 1.075,50 | 1.067,64 | 1.055,20 | 1.076,61 | 10M | 110 |
| 17/09/2020 | -1,98% | -21,44 | 1.061,78 | 1.075,00 | 1.054,00 | 1.075,00 | 3M | 24 |
| 16/09/2020 | -1,69% | -18,65 | 1.083,22 | 1.107,07 | 1.076,00 | 1.107,07 | 5M | 37 |
| 15/09/2020 | 0,80% | 8,72 | 1.101,87 | 1.093,15 | 1.093,15 | 1.109,00 | 8M | 65 |
| 14/09/2020 | 0,03% | 0,31 | 1.093,15 | 1.083,99 | 1.083,99 | 1.107,31 | 2M | 27 |
| 11/09/2020 | -0,12% | -1,27 | 1.092,84 | 1.090,70 | 1.074,00 | 1.105,00 | 22M | 45 |
| 10/09/2020 | -2,47% | -27,72 | 1.094,11 | 1.121,83 | 1.085,00 | 1.125,96 | 22M | 59 |
| 09/09/2020 | 3,30% | 35,83 | 1.121,83 | 1.098,26 | 1.096,00 | 1.130,61 | 17M | 40 |
| 08/09/2020 | -5,26% | -60,25 | 1.086,00 | 1.146,25 | 1.086,00 | 1.146,25 | 26M | 375 |
| 04/09/2020 | -0,16% | -1,79 | 1.146,25 | 1.133,96 | 1.092,99 | 1.154,77 | 50M | 1.338 |
| 03/09/2020 | -7,92% | -98,81 | 1.148,04 | 1.217,00 | 1.138,99 | 1.217,00 | 13M | 93 |
| 02/09/2020 | 1,82% | 22,25 | 1.246,85 | 1.224,44 | 1.224,44 | 1.250,70 | 10M | 81 |
| 01/09/2020 | -1,59% | -19,76 | 1.224,60 | 1.267,00 | 1.205,90 | 1.267,00 | 11M | 54 |
| 31/08/2020 | 0,33% | 4,07 | 1.244,36 | 1.237,99 | 1.233,40 | 1.249,99 | 7M | 52 |
| 28/08/2020 | -2,85% | -36,44 | 1.240,29 | 1.260,00 | 1.233,50 | 1.260,00 | 7M | 58 |
| 27/08/2020 | 2,81% | 34,88 | 1.276,73 | 1.235,99 | 1.228,01 | 1.291,71 | 10M | 143 |
| 26/08/2020 | 3,61% | 43,28 | 1.241,85 | 1.205,75 | 1.205,75 | 1.246,55 | 5M | 38 |
| 25/08/2020 | 0,24% | 2,92 | 1.198,57 | 1.194,41 | 1.194,22 | 1.213,58 | 8M | 50 |
| 24/08/2020 | -0,24% | -2,89 | 1.195,65 | 1.202,01 | 1.190,26 | 1.207,62 | 8M | 74 |
| 21/08/2020 | 0,11% | 1,28 | 1.198,54 | 1.196,01 | 1.193,04 | 1.211,64 | 8M | 97 |
| 20/08/2020 | 2,85% | 33,23 | 1.197,26 | 1.190,01 | 1.184,84 | 1.200,00 | 7M | 60 |
| 19/08/2020 | 0,18% | 2,08 | 1.164,03 | 1.156,33 | 1.154,00 | 1.170,00 | 991K | 34 |
| 18/08/2020 | 0,19% | 2,22 | 1.161,95 | 1.150,58 | 1.149,99 | 1.162,51 | 2M | 53 |
| 17/08/2020 | 2,33% | 26,38 | 1.159,73 | 1.141,80 | 1.141,80 | 1.160,13 | 2M | 16 |
| 14/08/2020 | 0,78% | 8,75 | 1.133,35 | 1.128,00 | 1.123,99 | 1.135,50 | 5M | 19 |
| 13/08/2020 | -1,86% | -21,28 | 1.124,60 | 1.130,01 | 1.123,46 | 1.132,00 | 3M | 23 |
| 12/08/2020 | 3,49% | 38,62 | 1.145,88 | 1.132,00 | 1.132,00 | 1.151,00 | 3M | 35 |
| 11/08/2020 | -2,54% | -28,87 | 1.107,26 | 1.119,43 | 1.107,26 | 1.126,00 | 5M | 25 |
| 10/08/2020 | -1,58% | -18,28 | 1.136,13 | 1.124,82 | 1.118,76 | 1.137,93 | 4M | 15 |
| 07/08/2020 | -0,40% | -4,59 | 1.154,41 | 1.160,00 | 1.146,00 | 1.170,00 | 6M | 42 |
| 06/08/2020 | 2,71% | 30,61 | 1.159,00 | 1.130,39 | 1.130,39 | 1.159,00 | 4M | 24 |
| 05/08/2020 | 0,11% | 1,25 | 1.128,39 | 1.127,14 | 1.116,00 | 1.136,23 | 3M | 25 |
| 04/08/2020 | -2,16% | -24,84 | 1.127,14 | 1.150,00 | 1.123,20 | 1.150,00 | 3M | 47 |
| 03/08/2020 | 7,98% | 85,12 | 1.151,98 | 1.128,01 | 1.126,50 | 1.156,80 | 8M | 57 |
| 31/07/2020 | 1,84% | 19,32 | 1.066,86 | 1.063,89 | 1.043,99 | 1.072,00 | 5M | 26 |
| 30/07/2020 | -0,80% | -8,48 | 1.047,54 | 1.037,39 | 1.037,00 | 1.055,61 | 3M | 53 |
| 29/07/2020 | 0,96% | 10,03 | 1.056,02 | 1.034,00 | 1.034,00 | 1.059,21 | 2M | 48 |
| 28/07/2020 | -0,89% | -9,42 | 1.045,99 | 1.056,00 | 1.045,99 | 1.056,00 | 3M | 26 |
| 27/07/2020 | 1,07% | 11,18 | 1.055,41 | 1.044,50 | 1.042,55 | 1.055,41 | 4M | 55 |
| 24/07/2020 | -1,67% | -17,76 | 1.044,23 | 1.040,00 | 1.040,00 | 1.055,00 | 4M | 36 |
| 23/07/2020 | -2,53% | -27,60 | 1.061,99 | 1.099,99 | 1.053,36 | 1.099,99 | 7M | 56 |
| 22/07/2020 | -0,31% | -3,37 | 1.089,59 | 1.079,99 | 1.070,07 | 1.089,59 | 2M | 35 |
| 21/07/2020 | -3,68% | -41,76 | 1.092,96 | 1.119,46 | 1.085,00 | 1.119,46 | 2M | 28 |
| 20/07/2020 | 3,56% | 39,01 | 1.134,72 | 1.111,00 | 1.109,00 | 1.134,72 | 6M | 20 |
| 17/07/2020 | 0,50% | 5,45 | 1.095,71 | 1.087,99 | 1.084,79 | 1.099,99 | 5M | 34 |
| 16/07/2020 | -2,23% | -24,92 | 1.090,26 | 1.107,96 | 1.084,00 | 1.107,96 | 11M | 151 |
| 15/07/2020 | 0,15% | 1,63 | 1.115,18 | 1.110,00 | 1.110,00 | 1.117,40 | 1M | 9 |
| 14/07/2020 | -0,93% | -10,40 | 1.113,55 | 1.109,99 | 1.101,00 | 1.122,46 | 3M | 23 |
| 13/07/2020 | -0,97% | -11,05 | 1.123,95 | 1.164,00 | 1.120,00 | 1.164,00 | 4M | 24 |
| 10/07/2020 | -0,92% | -10,50 | 1.135,00 | 1.136,88 | 1.133,00 | 1.141,97 | 3M | 23 |
| 09/07/2020 | 0,98% | 11,15 | 1.145,50 | 1.146,00 | 1.126,55 | 1.148,99 | 5M | 22 |
| 08/07/2020 | -3,87% | -45,65 | 1.134,35 | 1.120,00 | 1.120,00 | 1.142,00 | 2M | 37 |
| 07/07/2020 | 3,17% | 36,29 | 1.180,00 | 1.130,00 | 1.127,99 | 1.180,00 | 5M | 23 |
| 06/07/2020 | 4,16% | 45,68 | 1.143,71 | 1.116,00 | 1.116,00 | 1.143,71 | 3M | 8 |
| 03/07/2020 | -2,22% | -24,97 | 1.098,03 | 1.125,00 | 1.098,03 | 1.150,00 | 375K | 13 |
| 02/07/2020 | 2,41% | 26,44 | 1.123,00 | 1.097,32 | 1.097,32 | 1.124,00 | 5M | 98 |
| 01/07/2020 | -0,67% | -7,36 | 1.096,56 | 1.103,92 | 1.082,00 | 1.106,00 | 7M | 26 |
| 30/06/2020 | 2,68% | 28,81 | 1.103,92 | 1.085,00 | 1.085,00 | 1.109,00 | 2M | 16 |
| 29/06/2020 | -0,45% | -4,89 | 1.075,11 | 1.080,00 | 1.059,00 | 1.080,00 | 3M | 14 |
| 26/06/2020 | 2,56% | 26,93 | 1.080,00 | 1.085,00 | 1.072,83 | 1.085,00 | 22M | 21 |
| 25/06/2020 | -0,02% | -0,17 | 1.053,07 | 1.046,00 | 1.046,00 | 1.068,00 | 2M | 5 |
| 24/06/2020 | 1,08% | 11,25 | 1.053,24 | 1.041,20 | 1.041,20 | 1.056,60 | 5M | 25 |
| 23/06/2020 | -1,24% | -13,12 | 1.041,99 | 1.051,99 | 1.039,10 | 1.052,01 | 5M | 16 |
| 22/06/2020 | -3,84% | -42,13 | 1.055,11 | 1.034,98 | 1.032,47 | 1.055,11 | 2M | 15 |
| 19/06/2020 | 3,83% | 40,47 | 1.097,24 | 1.066,91 | 1.034,57 | 1.097,24 | 2M | 32 |
| 18/06/2020 | 3,50% | 35,77 | 1.056,77 | 1.049,00 | 1.038,00 | 1.056,77 | 2M | 29 |
| 17/06/2020 | 1,22% | 12,33 | 1.021,00 | 1.019,01 | 1.019,00 | 1.030,99 | 951K | 29 |
| 16/06/2020 | 3,45% | 33,67 | 1.008,67 | 986,99 | 986,99 | 1.012,00 | 4M | 26 |
| 15/06/2020 | 3,75% | 35,21 | 975,00 | 956,00 | 956,00 | 977,00 | 2M | 28 |
| 12/06/2020 | -3,44% | -33,48 | 939,79 | 870,00 | 870,00 | 963,99 | 8M | 24 |
| 10/06/2020 | 5,22% | 48,32 | 973,27 | 945,57 | 945,57 | 979,00 | 5M | 25 |
| 09/06/2020 | 0,98% | 8,95 | 924,95 | 922,00 | 919,30 | 936,99 | 3M | 33 |
| 08/06/2020 | -1,29% | -12,00 | 916,00 | 916,00 | 908,00 | 921,79 | 2M | 18 |
| 05/06/2020 | -0,76% | -7,07 | 928,00 | 940,00 | 915,00 | 940,00 | 1M | 24 |
| 04/06/2020 | -3,75% | -36,42 | 935,07 | 943,00 | 935,00 | 948,00 | 1M | 25 |
| 03/06/2020 | 1,04% | 10,00 | 971,49 | 946,00 | 927,31 | 971,49 | 4M | 63 |
| 02/06/2020 | -2,24% | -22,05 | 961,49 | 966,54 | 950,00 | 967,09 | 6M | 29 |
| 01/06/2020 | 0,12% | 1,13 | 983,54 | 983,09 | 975,84 | 989,00 | 2M | 18 |
| 29/05/2020 | 0,14% | 1,40 | 982,41 | 989,00 | 976,04 | 990,92 | 2M | 10 |
| 28/05/2020 | 2,72% | 26,01 | 981,01 | 975,00 | 967,33 | 985,16 | 2M | 38 |
| 27/05/2020 | -3,54% | -35,00 | 955,00 | 967,00 | 943,00 | 967,00 | 3M | 60 |
| 26/05/2020 | -2,17% | -22,00 | 990,00 | 1.012,00 | 970,00 | 1.012,00 | 8M | 34 |
| 25/05/2020 | -1,41% | -14,51 | 1.012,00 | 1.042,00 | 1.011,00 | 1.042,00 | 183K | 3 |
| 22/05/2020 | -0,14% | -1,49 | 1.026,51 | 1.044,00 | 1.014,00 | 1.044,00 | 4M | 9 |
| 21/05/2020 | -3,02% | -32,01 | 1.028,00 | 1.050,00 | 1.025,00 | 1.050,00 | 4M | 33 |
| 20/05/2020 | - | - | 1.060,01 | 1.050,01 | 1.050,01 | 1.060,01 | 2M | 16 |
Date,Open,High,Low,Close,Volume
27-Nov-20,48.00,48.23,47.70,47.95,3298279
26-Nov-20,47.61,48.08,47.55,47.97,1037198
25-Nov-20,47.85,48.12,47.19,47.58,20479286
24-Nov-20,47.70,48.10,46.96,47.85,7240470
23-Nov-20,47.55,47.80,46.94,47.70,6272466
20-Nov-20,47.59,47.86,47.15,47.30,8261192
19-Nov-20,47.35,47.35,46.57,47.25,7938258
18-Nov-20,47.49,47.70,46.64,47.35,8871074
17-Nov-20,49.23,49.23,47.64,47.83,3781534
16-Nov-20,49.91,49.91,48.29,49.23,6524184
13-Nov-20,49.29,49.71,49.20,49.50,4004270
12-Nov-20,48.93,49.57,48.66,49.12,6065786
11-Nov-20,48.13,49.19,47.78,48.93,12786900
10-Nov-20,48.24,48.77,47.00,47.65,20402927
09-Nov-20,51.50,51.50,48.41,49.31,11778349
06-Nov-20,51.50,51.50,50.03,50.34,3838506
05-Nov-20,52.00,52.00,51.25,51.50,5950902
04-Nov-20,50.53,51.52,50.53,51.38,7706661
03-Nov-20,48.20,49.80,47.92,49.56,9428086
30-Oct-20,48.83,49.25,47.90,48.20,10277261
29-Oct-20,49.19,49.80,48.96,49.34,6528483
28-Oct-20,50.00,50.05,48.81,49.10,15301364
27-Oct-20,49.99,50.85,49.58,50.58,7357936
26-Oct-20,51.00,51.00,48.91,49.12,8547561
23-Oct-20,50.80,51.00,49.84,50.79,7780515
22-Oct-20,52.49,52.49,49.38,50.34,4928281
21-Oct-20,1198.54,1219.43,1197.00,1205.11,2542987
20-Oct-20,1205.93,1214.29,1193.13,1207.00,3439599
19-Oct-20,1250.00,1250.00,1200.00,1205.93,9756880
16-Oct-20,1238.00,1252.00,1238.00,1238.79,1646923
15-Oct-20,1240.00,1240.00,1215.00,1237.46,2695059
14-Oct-20,1247.19,1247.19,1222.95,1244.63,2104795
13-Oct-20,1205.02,1256.00,1205.02,1251.45,4754802
09-Oct-20,1175.26,1192.50,1175.26,1190.12,1520735
08-Oct-20,1189.25,1190.00,1173.00,1177.66,3468604
07-Oct-20,1164.00,1180.84,1164.00,1179.50,4267288
06-Oct-20,1158.36,1162.23,1145.50,1147.37,5351498
05-Oct-20,1175.99,1179.82,1164.54,1170.73,1601777
02-Oct-20,1179.90,1186.89,1168.11,1173.39,6544953
01-Oct-20,1201.00,1204.70,1195.00,1200.00,2560482
30-Sep-20,1173.00,1193.51,1168.91,1185.11,2951500
29-Sep-20,1188.02,1188.02,1168.09,1172.90,4692320
28-Sep-20,1175.61,1186.37,1164.97,1183.64,4095404
25-Sep-20,1149.60,1162.26,1148.00,1158.36,2338178
24-Sep-20,1108.00,1142.00,1108.00,1123.08,6650715
23-Sep-20,1140.38,1143.00,1120.00,1123.97,2286517
22-Sep-20,1105.00,1136.34,1098.22,1136.34,7205974
21-Sep-20,1076.00,1091.22,1067.43,1091.07,8906688
18-Sep-20,1067.64,1076.61,1055.20,1075.50,10295827
17-Sep-20,1075.00,1075.00,1054.00,1061.78,3336871
16-Sep-20,1107.07,1107.07,1076.00,1083.22,5430049
15-Sep-20,1093.15,1109.00,1093.15,1101.87,7609034
14-Sep-20,1083.99,1107.31,1083.99,1093.15,1728969
11-Sep-20,1090.70,1105.00,1074.00,1092.84,21883671
10-Sep-20,1121.83,1125.96,1085.00,1094.11,21652223
09-Sep-20,1098.26,1130.61,1096.00,1121.83,16618025
08-Sep-20,1146.25,1146.25,1086.00,1086.00,26155107
04-Sep-20,1133.96,1154.77,1092.99,1146.25,49627749
03-Sep-20,1217.00,1217.00,1138.99,1148.04,12647399
02-Sep-20,1224.44,1250.70,1224.44,1246.85,10023575
01-Sep-20,1267.00,1267.00,1205.90,1224.60,11102991
31-Aug-20,1237.99,1249.99,1233.40,1244.36,7249137
28-Aug-20,1260.00,1260.00,1233.50,1240.29,7441098
27-Aug-20,1235.99,1291.71,1228.01,1276.73,10089412
26-Aug-20,1205.75,1246.55,1205.75,1241.85,5462128
25-Aug-20,1194.41,1213.58,1194.22,1198.57,8482950
24-Aug-20,1202.01,1207.62,1190.26,1195.65,7884640
21-Aug-20,1196.01,1211.64,1193.04,1198.54,7622589
20-Aug-20,1190.01,1200.00,1184.84,1197.26,7067174
19-Aug-20,1156.33,1170.00,1154.00,1164.03,990533
18-Aug-20,1150.58,1162.51,1149.99,1161.95,2186291
17-Aug-20,1141.80,1160.13,1141.80,1159.73,1792073
14-Aug-20,1128.00,1135.50,1123.99,1133.35,5067891
13-Aug-20,1130.01,1132.00,1123.46,1124.60,3072763
12-Aug-20,1132.00,1151.00,1132.00,1145.88,3433083
11-Aug-20,1119.43,1126.00,1107.26,1107.26,4922567
10-Aug-20,1124.82,1137.93,1118.76,1136.13,4384956
07-Aug-20,1160.00,1170.00,1146.00,1154.41,6066852
06-Aug-20,1130.39,1159.00,1130.39,1159.00,3537169
05-Aug-20,1127.14,1136.23,1116.00,1128.39,2901747
04-Aug-20,1150.00,1150.00,1123.20,1127.14,2922137
03-Aug-20,1128.01,1156.80,1126.50,1151.98,8444780
31-Jul-20,1063.89,1072.00,1043.99,1066.86,4793369
30-Jul-20,1037.39,1055.61,1037.00,1047.54,2898475
29-Jul-20,1034.00,1059.21,1034.00,1056.02,1997675
28-Jul-20,1056.00,1056.00,1045.99,1045.99,2945285
27-Jul-20,1044.50,1055.41,1042.55,1055.41,3560028
24-Jul-20,1040.00,1055.00,1040.00,1044.23,3708119
23-Jul-20,1099.99,1099.99,1053.36,1061.99,6613332
22-Jul-20,1079.99,1089.59,1070.07,1089.59,2164547
21-Jul-20,1119.46,1119.46,1085.00,1092.96,2157419
20-Jul-20,1111.00,1134.72,1109.00,1134.72,6365816
17-Jul-20,1087.99,1099.99,1084.79,1095.71,4595837
16-Jul-20,1107.96,1107.96,1084.00,1090.26,10713277
15-Jul-20,1110.00,1117.40,1110.00,1115.18,1071505
14-Jul-20,1109.99,1122.46,1101.00,1113.55,3431396
13-Jul-20,1164.00,1164.00,1120.00,1123.95,3821628
10-Jul-20,1136.88,1141.97,1133.00,1135.00,2757851
09-Jul-20,1146.00,1148.99,1126.55,1145.50,4911318
08-Jul-20,1120.00,1142.00,1120.00,1134.35,1771091
07-Jul-20,1130.00,1180.00,1127.99,1180.00,5152317
06-Jul-20,1116.00,1143.71,1116.00,1143.71,2828811
03-Jul-20,1125.00,1150.00,1098.03,1098.03,375071
02-Jul-20,1097.32,1124.00,1097.32,1123.00,5485952
01-Jul-20,1103.92,1106.00,1082.00,1096.56,7356361
30-Jun-20,1085.00,1109.00,1085.00,1103.92,2205485
29-Jun-20,1080.00,1080.00,1059.00,1075.11,2754759
26-Jun-20,1085.00,1085.00,1072.83,1080.00,21645591
25-Jun-20,1046.00,1068.00,1046.00,1053.07,1687016
24-Jun-20,1041.20,1056.60,1041.20,1053.24,4856161
23-Jun-20,1051.99,1052.01,1039.10,1041.99,5106765
22-Jun-20,1034.98,1055.11,1032.47,1055.11,1722134
19-Jun-20,1066.91,1097.24,1034.57,1097.24,2359261
18-Jun-20,1049.00,1056.77,1038.00,1056.77,1572197
17-Jun-20,1019.01,1030.99,1019.00,1021.00,951017
16-Jun-20,986.99,1012.00,986.99,1008.67,3914439
15-Jun-20,956.00,977.00,956.00,975.00,2306364
12-Jun-20,870.00,963.99,870.00,939.79,8313635
10-Jun-20,945.57,979.00,945.57,973.27,5469849
09-Jun-20,922.00,936.99,919.30,924.95,2538820
08-Jun-20,916.00,921.79,908.00,916.00,2439048
05-Jun-20,940.00,940.00,915.00,928.00,1283461
04-Jun-20,943.00,948.00,935.00,935.07,1096576
03-Jun-20,946.00,971.49,927.31,971.49,4466043
02-Jun-20,966.54,967.09,950.00,961.49,5755964
01-Jun-20,983.09,989.00,975.84,983.54,2281272
29-May-20,989.00,990.92,976.04,982.41,1934886
28-May-20,975.00,985.16,967.33,981.01,2480052
27-May-20,967.00,967.00,943.00,955.00,2698974
26-May-20,1012.00,1012.00,970.00,990.00,8282006
25-May-20,1042.00,1042.00,1011.00,1012.00,183010
22-May-20,1044.00,1044.00,1014.00,1026.51,4155967
21-May-20,1050.00,1050.00,1025.00,1028.00,4345504
20-May-20,1050.01,1060.01,1050.01,1060.01,2103207
*exoneração de responsabilidade e termos de uso