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 |
| 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 | -1,03% | -10,99 | 1.060,01 | 1.050,01 | 1.050,01 | 1.060,01 | 2M | 16 |
| 19/05/2020 | 0,30% | 3,16 | 1.071,00 | 1.071,76 | 1.066,37 | 1.071,76 | 3M | 8 |
| 18/05/2020 | 0,36% | 3,84 | 1.067,84 | 1.075,00 | 1.055,00 | 1.075,00 | 907K | 16 |
| 15/05/2020 | 2,38% | 24,78 | 1.064,00 | 1.042,00 | 1.032,00 | 1.064,00 | 1M | 23 |
| 14/05/2020 | -4,22% | -45,78 | 1.039,22 | 1.056,00 | 1.039,22 | 1.064,00 | 3M | 40 |
| 13/05/2020 | -0,23% | -2,46 | 1.085,00 | 1.062,00 | 1.055,00 | 1.085,00 | 4M | 36 |
| 12/05/2020 | -0,89% | -9,72 | 1.087,46 | 1.076,50 | 1.072,00 | 1.095,00 | 3M | 19 |
| 11/05/2020 | 3,10% | 32,99 | 1.097,18 | 1.072,00 | 1.072,00 | 1.098,00 | 2M | 13 |
| 08/05/2020 | -0,85% | -9,07 | 1.064,19 | 1.083,00 | 1.059,00 | 1.083,00 | 4M | 21 |
| 07/05/2020 | 2,64% | 27,60 | 1.073,26 | 1.045,66 | 1.045,66 | 1.079,00 | 4M | 20 |
| 06/05/2020 | 3,53% | 35,66 | 1.045,66 | 1.039,00 | 1.039,00 | 1.048,87 | 2M | 24 |
| 05/05/2020 | 2,70% | 26,59 | 1.010,00 | 1.000,00 | 1.000,00 | 1.031,00 | 2M | 29 |
| 04/05/2020 | -1,17% | -11,60 | 983,41 | 982,00 | 978,00 | 995,00 | 6M | 42 |
| 30/04/2020 | 4,16% | 39,70 | 995,01 | 970,00 | 960,00 | 995,01 | 7M | 65 |
| 29/04/2020 | 1,29% | 12,13 | 955,31 | 953,99 | 931,00 | 960,00 | 2M | 29 |
| 28/04/2020 | -6,01% | -60,29 | 943,18 | 986,10 | 940,00 | 986,10 | 3M | 35 |
| 27/04/2020 | 1,07% | 10,61 | 1.003,47 | 994,00 | 991,00 | 1.003,47 | 2M | 25 |
| 24/04/2020 | 4,40% | 41,82 | 992,86 | 970,00 | 948,86 | 1.010,34 | 4M | 183 |
| 23/04/2020 | 0,74% | 6,99 | 951,04 | 950,00 | 946,85 | 961,00 | 4M | 18 |
| 22/04/2020 | 0,65% | 6,07 | 944,05 | 926,00 | 925,00 | 944,05 | 4M | 15 |
| 20/04/2020 | 0,36% | 3,41 | 937,98 | 936,76 | 932,12 | 946,31 | 3M | 40 |
| 17/04/2020 | 0,60% | 5,55 | 934,57 | 945,00 | 928,23 | 945,00 | 2M | 12 |
| 16/04/2020 | 2,40% | 21,75 | 929,02 | 923,00 | 912,60 | 929,02 | 2M | 13 |
| 15/04/2020 | 0,56% | 5,03 | 907,27 | 895,08 | 894,00 | 907,27 | 2M | 18 |
| 14/04/2020 | 5,37% | 45,98 | 902,24 | 880,00 | 880,00 | 902,24 | 5M | 21 |
| 13/04/2020 | 1,28% | 10,86 | 856,26 | 847,32 | 844,02 | 856,26 | 3M | 7 |
| 09/04/2020 | -0,60% | -5,10 | 845,40 | 839,00 | 831,30 | 845,40 | 1M | 6 |
| 08/04/2020 | -2,10% | -18,24 | 850,50 | 865,00 | 844,00 | 865,00 | 2M | 13 |
| 07/04/2020 | -0,01% | -0,10 | 868,74 | 876,00 | 859,00 | 880,00 | 3M | 28 |
| 06/04/2020 | 6,61% | 53,84 | 868,84 | 841,00 | 841,00 | 871,00 | 797K | 5 |
| 03/04/2020 | 0,87% | 7,00 | 815,00 | 812,00 | 808,25 | 820,00 | 3M | 20 |
| 02/04/2020 | 1,15% | 9,22 | 808,00 | 798,78 | 798,78 | 815,00 | 1M | 8 |
| 01/04/2020 | -3,83% | -31,84 | 798,78 | 814,00 | 795,00 | 816,00 | 1M | 14 |
| 31/03/2020 | -0,23% | -1,88 | 830,62 | 845,00 | 830,62 | 845,00 | 250K | 5 |
| 30/03/2020 | 6,68% | 52,13 | 832,50 | 789,00 | 789,00 | 836,00 | 5M | 21 |
| 27/03/2020 | 2,04% | 15,59 | 780,37 | 777,66 | 777,66 | 782,98 | 6M | 14 |
| 26/03/2020 | 0,87% | 6,56 | 764,78 | 759,00 | 756,00 | 764,78 | 2M | 7 |
| 25/03/2020 | 1,45% | 10,83 | 758,22 | 764,00 | 747,57 | 764,00 | 6M | 30 |
| 24/03/2020 | 8,71% | 59,88 | 747,39 | 718,50 | 718,50 | 751,28 | 3M | 13 |
| 23/03/2020 | 0,20% | 1,37 | 687,51 | 698,60 | 687,51 | 711,90 | 4M | 28 |
| 20/03/2020 | -5,85% | -42,60 | 686,14 | 739,20 | 686,14 | 744,80 | 7M | 230 |
| 19/03/2020 | 0,69% | 4,96 | 728,74 | 742,00 | 728,74 | 760,00 | 3M | 18 |
| 18/03/2020 | 1,38% | 9,82 | 723,78 | 728,92 | 710,00 | 729,00 | 3M | 8 |
| 17/03/2020 | 18,80% | 112,96 | 713,96 | 727,65 | 713,96 | 727,65 | 6M | 11 |
| 16/03/2020 | -17,02% | -123,29 | 601,00 | 710,00 | 601,00 | 723,80 | 2M | 15 |
| 13/03/2020 | 6,38% | 43,42 | 724,29 | 714,00 | 689,99 | 724,29 | 3M | 16 |
| 12/03/2020 | -5,73% | -41,37 | 680,87 | 690,00 | 680,87 | 714,06 | 2M | 5 |
| 11/03/2020 | -1,80% | -13,25 | 722,24 | 721,10 | 721,10 | 729,40 | 3M | 6 |
| 10/03/2020 | 1,46% | 10,61 | 735,49 | 740,00 | 720,70 | 740,00 | 5M | 8 |
| 09/03/2020 | -4,04% | -30,50 | 724,88 | 720,65 | 720,65 | 724,88 | 2M | 5 |
| 06/03/2020 | -1,28% | -9,81 | 755,38 | 758,00 | 719,00 | 758,00 | 8M | 359 |
| 05/03/2020 | -2,18% | -17,05 | 765,19 | 788,00 | 765,19 | 788,00 | 2M | 9 |
| 04/03/2020 | 4,93% | 36,74 | 782,24 | 764,00 | 763,50 | 782,24 | 1M | 10 |
| 03/03/2020 | -2,68% | -20,50 | 745,50 | 765,70 | 740,00 | 777,00 | 3M | 40 |
| 02/03/2020 | 8,37% | 59,15 | 766,00 | 740,00 | 740,00 | 766,00 | 3M | 13 |
| 28/02/2020 | -0,44% | -3,11 | 706,85 | 705,00 | 685,50 | 728,01 | 5M | 80 |
| 27/02/2020 | -6,59% | -50,09 | 709,96 | 739,00 | 709,96 | 740,72 | 2M | 12 |
| 26/02/2020 | -3,46% | -27,23 | 760,05 | 760,00 | 749,96 | 762,00 | 4M | 19 |
| 21/02/2020 | -3,17% | -25,74 | 787,28 | 790,00 | 781,89 | 790,00 | 6M | 10 |
| 20/02/2020 | -0,85% | -6,93 | 813,02 | 800,00 | 800,00 | 813,02 | 2M | 5 |
| 19/02/2020 | -0,07% | -0,56 | 819,95 | 827,84 | 816,58 | 827,84 | 6M | 15 |
| 18/02/2020 | 1,26% | 10,22 | 820,51 | 810,29 | 810,29 | 820,51 | 4M | 7 |
| 17/02/2020 | 1,49% | 11,90 | 810,29 | 810,29 | 810,29 | 810,29 | 243K | 1 |
| 14/02/2020 | -0,78% | -6,27 | 798,39 | 795,00 | 795,00 | 798,39 | 1M | 4 |
| 13/02/2020 | -0,18% | -1,45 | 804,66 | 805,89 | 804,66 | 806,19 | 644K | 4 |
| 12/02/2020 | 0,46% | 3,70 | 806,11 | 798,11 | 798,11 | 806,11 | 2M | 5 |
| 11/02/2020 | -1,72% | -14,05 | 802,41 | 812,30 | 801,00 | 814,10 | 3M | 13 |
| 10/02/2020 | 2,47% | 19,66 | 816,46 | 812,00 | 805,20 | 816,46 | 2M | 9 |
| 07/02/2020 | 0,88% | 6,98 | 796,80 | 797,00 | 793,71 | 800,00 | 2M | 6 |
| 06/02/2020 | 3,37% | 25,75 | 789,82 | 778,00 | 778,00 | 789,82 | 937K | 3 |
| 05/02/2020 | 0,16% | 1,24 | 764,07 | 770,00 | 760,01 | 770,00 | 2M | 6 |
| 04/02/2020 | 3,26% | 24,11 | 762,83 | 759,62 | 759,62 | 762,83 | 2M | 3 |
| 03/02/2020 | 1,39% | 10,10 | 738,72 | 730,26 | 730,26 | 741,12 | 1M | 4 |
| 31/01/2020 | -1,43% | -10,58 | 728,62 | 730,82 | 728,62 | 732,59 | 1M | 3 |
| 30/01/2020 | 3,53% | 25,20 | 739,20 | 730,46 | 730,46 | 739,20 | 1M | 2 |
| 29/01/2020 | 3,17% | 21,97 | 714,00 | 705,00 | 702,99 | 714,00 | 1M | 6 |
| 28/01/2020 | 0,75% | 5,12 | 692,03 | 694,31 | 691,69 | 694,31 | 2M | 3 |
| 27/01/2020 | -0,64% | -4,44 | 686,91 | 684,59 | 684,59 | 688,09 | 618K | 3 |
| 24/01/2020 | -0,04% | -0,29 | 691,35 | 702,95 | 691,35 | 702,95 | 977K | 4 |
| 23/01/2020 | -0,77% | -5,34 | 691,64 | 692,60 | 691,64 | 694,79 | 1M | 10 |
| 22/01/2020 | -1,03% | -7,24 | 696,98 | 700,70 | 696,00 | 705,67 | 2M | 6 |
| 21/01/2020 | 0,92% | 6,39 | 704,22 | 703,44 | 702,11 | 705,01 | 1M | 5 |
| 17/01/2020 | 0,27% | 1,88 | 697,83 | 697,67 | 693,85 | 699,60 | 1M | 4 |
| 16/01/2020 | 1,93% | 13,21 | 695,95 | 690,14 | 690,14 | 695,95 | 346K | 3 |
| 15/01/2020 | 1,88% | 12,58 | 682,74 | 684,23 | 679,80 | 684,23 | 615K | 3 |
| 14/01/2020 | -1,04% | -7,02 | 670,16 | 675,28 | 670,16 | 675,65 | 742K | 6 |
| 13/01/2020 | 1,76% | 11,68 | 677,18 | 675,31 | 675,31 | 680,27 | 2M | 11 |
| 10/01/2020 | 0,80% | 5,28 | 665,50 | 666,59 | 662,92 | 666,59 | 4M | 13 |
| 09/01/2020 | 1,33% | 8,68 | 660,22 | 658,03 | 658,03 | 667,12 | 3M | 8 |
| 08/01/2020 | 1,37% | 8,83 | 651,54 | 649,00 | 649,00 | 651,54 | 6M | 3 |
| 07/01/2020 | -0,62% | -4,02 | 642,71 | 650,00 | 642,71 | 650,00 | 1M | 2 |
| 06/01/2020 | -0,09% | -0,58 | 646,73 | 643,35 | 637,60 | 646,73 | 1M | 5 |
| 03/01/2020 | 0,16% | 1,03 | 647,31 | 641,51 | 641,51 | 647,31 | 3M | 2 |
| 02/01/2020 | 1,83% | 11,61 | 646,28 | 642,08 | 642,08 | 646,28 | 321K | 2 |
| 30/12/2019 | -1,80% | -11,64 | 634,67 | 637,70 | 634,67 | 637,70 | 953K | 2 |
| 27/12/2019 | 0,19% | 1,25 | 646,31 | 643,83 | 641,00 | 646,31 | 2M | 5 |
| 23/12/2019 | 0,37% | 2,38 | 645,06 | 648,00 | 641,60 | 648,00 | 1M | 5 |
| 20/12/2019 | 1,88% | 11,83 | 642,68 | 639,40 | 639,40 | 642,68 | 385K | 2 |
| 19/12/2019 | 0,01% | 0,04 | 630,85 | 633,54 | 630,85 | 633,54 | 506K | 2 |
| 18/12/2019 | 0,09% | 0,56 | 630,81 | 630,00 | 627,90 | 631,40 | 3M | 6 |
| 17/12/2019 | -0,33% | -2,09 | 630,25 | 627,40 | 627,40 | 630,25 | 3M | 2 |
| 16/12/2019 | -0,06% | -0,39 | 632,34 | 635,24 | 632,34 | 635,24 | 3M | 2 |
| 13/12/2019 | 0,48% | 3,00 | 632,73 | 634,82 | 632,73 | 634,82 | 3M | 2 |
| 12/12/2019 | 0,98% | 6,12 | 629,73 | 620,84 | 620,84 | 629,73 | 2M | 3 |
| 11/12/2019 | - | - | 623,61 | 624,12 | 623,61 | 626,73 | 2M | 3 |
Date,Open,High,Low,Close,Volume
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
19-May-20,1071.76,1071.76,1066.37,1071.00,3249808
18-May-20,1075.00,1075.00,1055.00,1067.84,906840
15-May-20,1042.00,1064.00,1032.00,1064.00,1213570
14-May-20,1056.00,1064.00,1039.22,1039.22,2896076
13-May-20,1062.00,1085.00,1055.00,1085.00,4356830
12-May-20,1076.50,1095.00,1072.00,1087.46,2734920
11-May-20,1072.00,1098.00,1072.00,1097.18,2341890
08-May-20,1083.00,1083.00,1059.00,1064.19,4027971
07-May-20,1045.66,1079.00,1045.66,1073.26,4040800
06-May-20,1039.00,1048.87,1039.00,1045.66,2154437
05-May-20,1000.00,1031.00,1000.00,1010.00,1689493
04-May-20,982.00,995.00,978.00,983.41,5957538
30-Apr-20,970.00,995.01,960.00,995.01,7003484
29-Apr-20,953.99,960.00,931.00,955.31,1559220
28-Apr-20,986.10,986.10,940.00,943.18,3386606
27-Apr-20,994.00,1003.47,991.00,1003.47,2150650
24-Apr-20,970.00,1010.34,948.86,992.86,4310217
23-Apr-20,950.00,961.00,946.85,951.04,3628978
22-Apr-20,926.00,944.05,925.00,944.05,3693589
20-Apr-20,936.76,946.31,932.12,937.98,3110230
17-Apr-20,945.00,945.00,928.23,934.57,2003419
16-Apr-20,923.00,929.02,912.60,929.02,1833713
15-Apr-20,895.08,907.27,894.00,907.27,2085201
14-Apr-20,880.00,902.24,880.00,902.24,5158320
13-Apr-20,847.32,856.26,844.02,856.26,3412584
09-Apr-20,839.00,845.40,831.30,845.40,1215684
08-Apr-20,865.00,865.00,844.00,850.50,2457077
07-Apr-20,876.00,880.00,859.00,868.74,3064798
06-Apr-20,841.00,871.00,841.00,868.84,796852
03-Apr-20,812.00,820.00,808.25,815.00,3215486
02-Apr-20,798.78,815.00,798.78,808.00,1098316
01-Apr-20,814.00,816.00,795.00,798.78,1049431
31-Mar-20,845.00,845.00,830.62,830.62,249782
30-Mar-20,789.00,836.00,789.00,832.50,4986470
27-Mar-20,777.66,782.98,777.66,780.37,5968117
26-Mar-20,759.00,764.78,756.00,764.78,1564345
25-Mar-20,764.00,764.00,747.57,758.22,5582756
24-Mar-20,718.50,751.28,718.50,747.39,2778643
23-Mar-20,698.60,711.90,687.51,687.51,3862268
20-Mar-20,739.20,744.80,686.14,686.14,6823725
19-Mar-20,742.00,760.00,728.74,728.74,3320558
18-Mar-20,728.92,729.00,710.00,723.78,3193514
17-Mar-20,727.65,727.65,713.96,713.96,6179727
16-Mar-20,710.00,723.80,601.00,601.00,1614181
13-Mar-20,714.00,724.29,689.99,724.29,3110376
12-Mar-20,690.00,714.06,680.87,680.87,2310818
11-Mar-20,721.10,729.40,721.10,722.24,3262535
10-Mar-20,740.00,740.00,720.70,735.49,4668010
09-Mar-20,720.65,724.88,720.65,724.88,1810931
06-Mar-20,758.00,758.00,719.00,755.38,8354198
05-Mar-20,788.00,788.00,765.19,765.19,2247775
04-Mar-20,764.00,782.24,763.50,782.24,1137429
03-Mar-20,765.70,777.00,740.00,745.50,2839485
02-Mar-20,740.00,766.00,740.00,766.00,3468400
28-Feb-20,705.00,728.01,685.50,706.85,4735541
27-Feb-20,739.00,740.72,709.96,709.96,1960279
26-Feb-20,760.00,762.00,749.96,760.05,3840463
21-Feb-20,790.00,790.00,781.89,787.28,5835271
20-Feb-20,800.00,813.02,800.00,813.02,2039579
19-Feb-20,827.84,827.84,816.58,819.95,5594199
18-Feb-20,810.29,820.51,810.29,820.51,3734666
17-Feb-20,810.29,810.29,810.29,810.29,243087
14-Feb-20,795.00,798.39,795.00,798.39,1274161
13-Feb-20,805.89,806.19,804.66,804.66,644422
12-Feb-20,798.11,806.11,798.11,806.11,1926108
11-Feb-20,812.30,814.10,801.00,802.41,3147437
10-Feb-20,812.00,816.46,805.20,816.46,2190807
07-Feb-20,797.00,800.00,793.71,796.80,2469022
06-Feb-20,778.00,789.82,778.00,789.82,936633
05-Feb-20,770.00,770.00,760.01,764.07,1983392
04-Feb-20,759.62,762.83,759.62,762.83,2358170
03-Feb-20,730.26,741.12,730.26,738.72,1475230
31-Jan-20,730.82,732.59,728.62,728.62,1313190
30-Jan-20,730.46,739.20,730.46,739.20,1388748
29-Jan-20,705.00,714.00,702.99,714.00,1343902
28-Jan-20,694.31,694.31,691.69,692.03,2423351
27-Jan-20,684.59,688.09,684.59,686.91,617641
24-Jan-20,702.95,702.95,691.35,691.35,976846
23-Jan-20,692.60,694.79,691.64,691.64,1108816
22-Jan-20,700.70,705.67,696.00,696.98,1957702
21-Jan-20,703.44,705.01,702.11,704.22,1125322
17-Jan-20,697.67,699.60,693.85,697.83,1253735
16-Jan-20,690.14,695.95,690.14,695.95,346215
15-Jan-20,684.23,684.23,679.80,682.74,615066
14-Jan-20,675.28,675.65,670.16,670.16,741740
13-Jan-20,675.31,680.27,675.31,677.18,1556273
10-Jan-20,666.59,666.59,662.92,665.50,4059448
09-Jan-20,658.03,667.12,658.03,660.22,2835458
08-Jan-20,649.00,651.54,649.00,651.54,6308232
07-Jan-20,650.00,650.00,642.71,642.71,1037084
06-Jan-20,643.35,646.73,637.60,646.73,1031395
03-Jan-20,641.51,647.31,641.51,647.31,3209870
02-Jan-20,642.08,646.28,642.08,646.28,321460
30-Dec-19,637.70,637.70,634.67,634.67,953217
27-Dec-19,643.83,646.31,641.00,646.31,1546972
23-Dec-19,648.00,648.00,641.60,645.06,1290600
20-Dec-19,639.40,642.68,639.40,642.68,384624
19-Dec-19,633.54,633.54,630.85,630.85,506025
18-Dec-19,630.00,631.40,627.90,630.81,2514282
17-Dec-19,627.40,630.25,627.40,630.25,3390240
16-Dec-19,635.24,635.24,632.34,632.34,2602454
13-Dec-19,634.82,634.82,632.73,632.73,2729099
12-Dec-19,620.84,629.73,620.84,629.73,1679857
11-Dec-19,624.12,626.73,623.61,623.61,1935789
*exoneração de responsabilidade