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 |
| 24/02/2021 | -2,17% | -1,18 | 53,16 | 53,00 | 51,90 | 53,22 | 11M | 1.674 |
| 23/02/2021 | 1,57% | 0,84 | 54,34 | 52,01 | 52,00 | 54,34 | 13M | 1.158 |
| 22/02/2021 | -1,42% | -0,77 | 53,50 | 54,49 | 53,05 | 54,81 | 17M | 1.273 |
| 19/02/2021 | -1,81% | -1,00 | 54,27 | 55,27 | 54,06 | 55,37 | 8M | 1.130 |
| 18/02/2021 | 0,24% | 0,13 | 55,27 | 55,14 | 54,45 | 55,31 | 3M | 782 |
| 17/02/2021 | -0,13% | -0,07 | 55,14 | 55,13 | 54,32 | 56,49 | 10M | 1.299 |
| 12/02/2021 | 0,84% | 0,46 | 55,21 | 55,00 | 54,44 | 55,30 | 4M | 833 |
| 11/02/2021 | 0,44% | 0,24 | 54,75 | 54,94 | 54,18 | 54,94 | 5M | 636 |
| 10/02/2021 | -0,58% | -0,32 | 54,51 | 55,00 | 53,80 | 55,38 | 5M | 1.182 |
| 09/02/2021 | 1,26% | 0,68 | 54,83 | 54,15 | 54,15 | 55,49 | 8M | 1.173 |
| 08/02/2021 | -0,28% | -0,15 | 54,15 | 54,70 | 53,35 | 54,89 | 18M | 1.209 |
|
|
| 05/02/2021 | -3,02% | -1,69 | 54,30 | 55,98 | 53,75 | 55,98 | 17M | 2.864 |
| 04/02/2021 | 2,36% | 1,29 | 55,99 | 54,93 | 54,15 | 55,99 | 8M | 1.550 |
| 03/02/2021 | 3,01% | 1,60 | 54,70 | 53,15 | 53,10 | 54,78 | 10M | 1.189 |
| 02/02/2021 | -3,44% | -1,89 | 53,10 | 54,98 | 53,10 | 54,98 | 10M | 2.614 |
| 01/02/2021 | 3,44% | 1,83 | 54,99 | 53,56 | 53,16 | 55,51 | 15M | 1.076 |
| 29/01/2021 | -0,73% | -0,39 | 53,16 | 53,20 | 52,92 | 54,52 | 6M | 1.344 |
| 28/01/2021 | 0,66% | 0,35 | 53,55 | 53,20 | 52,03 | 54,98 | 8M | 1.383 |
| 27/01/2021 | 2,01% | 1,05 | 53,20 | 53,30 | 51,82 | 54,25 | 16M | 1.698 |
| 26/01/2021 | 0,66% | 0,34 | 52,15 | 52,10 | 51,64 | 52,67 | 12M | 1.653 |
| 22/01/2021 | 2,49% | 1,26 | 51,81 | 50,55 | 50,55 | 52,29 | 13M | 1.671 |
| 21/01/2021 | 1,81% | 0,90 | 50,55 | 49,94 | 49,10 | 50,77 | 5M | 1.221 |
| 20/01/2021 | 2,75% | 1,33 | 49,65 | 48,32 | 48,18 | 49,95 | 7M | 1.422 |
| 19/01/2021 | 2,37% | 1,12 | 48,32 | 47,22 | 46,83 | 48,42 | 9M | 2.443 |
| 18/01/2021 | 1,33% | 0,62 | 47,20 | 46,58 | 46,46 | 47,23 | 883K | 888 |
| 15/01/2021 | 0,91% | 0,42 | 46,58 | 46,18 | 46,18 | 47,36 | 9M | 1.175 |
| 14/01/2021 | -3,55% | -1,70 | 46,16 | 48,00 | 46,13 | 48,00 | 18M | 1.491 |
| 13/01/2021 | 0,34% | 0,16 | 47,86 | 47,80 | 47,12 | 47,99 | 6M | 884 |
| 12/01/2021 | -5,54% | -2,80 | 47,70 | 50,84 | 47,67 | 50,84 | 20M | 1.925 |
| 11/01/2021 | 1,63% | 0,81 | 50,50 | 50,00 | 49,63 | 50,60 | 10M | 1.379 |
| 08/01/2021 | 0,40% | 0,20 | 49,69 | 49,49 | 48,21 | 49,69 | 11M | 1.105 |
| 07/01/2021 | 5,52% | 2,59 | 49,49 | 47,10 | 47,10 | 49,49 | 14M | 2.108 |
| 06/01/2021 | -2,90% | -1,40 | 46,90 | 48,29 | 46,90 | 48,29 | 11M | 1.864 |
| 05/01/2021 | 0,42% | 0,20 | 48,30 | 48,10 | 47,34 | 48,66 | 9M | 1.443 |
| 04/01/2021 | -0,21% | -0,10 | 48,10 | 48,20 | 47,01 | 48,20 | 9M | 1.591 |
| 30/12/2020 | -1,25% | -0,61 | 48,20 | 48,84 | 47,79 | 49,15 | 71M | 2.105 |
| 29/12/2020 | -1,61% | -0,80 | 48,81 | 50,00 | 48,29 | 50,00 | 6M | 2.272 |
| 28/12/2020 | 2,37% | 1,15 | 49,61 | 48,50 | 48,44 | 49,92 | 7M | 2.180 |
| 23/12/2020 | 0,71% | 0,34 | 48,46 | 48,49 | 47,80 | 48,49 | 6M | 704 |
| 22/12/2020 | 0,94% | 0,45 | 48,12 | 47,70 | 47,58 | 48,58 | 7M | 800 |
| 21/12/2020 | 3,11% | 1,44 | 47,67 | 46,95 | 46,64 | 47,85 | 8M | 997 |
| 18/12/2020 | 0,37% | 0,17 | 46,23 | 46,45 | 45,80 | 46,74 | 4M | 1.273 |
| 17/12/2020 | -0,88% | -0,41 | 46,06 | 46,47 | 45,91 | 46,62 | 4M | 1.209 |
| 16/12/2020 | 2,74% | 1,24 | 46,47 | 45,25 | 45,25 | 46,94 | 11M | 1.017 |
| 15/12/2020 | -0,53% | -0,24 | 45,23 | 45,50 | 45,11 | 45,96 | 3M | 1.421 |
| 14/12/2020 | 1,13% | 0,51 | 45,47 | 44,96 | 44,60 | 46,08 | 5M | 1.294 |
| 11/12/2020 | 1,86% | 0,82 | 44,96 | 44,67 | 44,25 | 44,99 | 2M | 937 |
| 10/12/2020 | -3,54% | -1,62 | 44,14 | 46,38 | 44,14 | 46,38 | 8M | 1.467 |
| 09/12/2020 | -0,54% | -0,25 | 45,76 | 46,38 | 45,38 | 46,38 | 7M | 925 |
| 08/12/2020 | 0,83% | 0,38 | 46,01 | 45,63 | 45,21 | 46,38 | 9M | 1.759 |
| 07/12/2020 | -0,26% | -0,12 | 45,63 | 46,00 | 45,02 | 46,07 | 30M | 2.104 |
| 04/12/2020 | -0,85% | -0,39 | 45,75 | 46,42 | 45,56 | 46,50 | 6M | 1.617 |
| 03/12/2020 | -1,70% | -0,80 | 46,14 | 46,90 | 45,80 | 46,90 | 4M | 1.410 |
| 02/12/2020 | -0,55% | -0,26 | 46,94 | 47,20 | 46,41 | 47,20 | 2M | 1.275 |
| 01/12/2020 | -1,67% | -0,80 | 47,20 | 48,22 | 46,80 | 48,22 | 4M | 1.416 |
| 30/11/2020 | 0,10% | 0,05 | 48,00 | 47,95 | 47,15 | 48,18 | 8M | 1.104 |
| 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 | - | - | 1.154,41 | 1.160,00 | 1.146,00 | 1.170,00 | 6M | 42 |
Date,Open,High,Low,Close,Volume
24-Feb-21,53.00,53.22,51.90,53.16,11205329
23-Feb-21,52.01,54.34,52.00,54.34,12789254
22-Feb-21,54.49,54.81,53.05,53.50,17083015
19-Feb-21,55.27,55.37,54.06,54.27,8388147
18-Feb-21,55.14,55.31,54.45,55.27,2993243
17-Feb-21,55.13,56.49,54.32,55.14,9882254
12-Feb-21,55.00,55.30,54.44,55.21,3574364
11-Feb-21,54.94,54.94,54.18,54.75,5315961
10-Feb-21,55.00,55.38,53.80,54.51,5315220
09-Feb-21,54.15,55.49,54.15,54.83,8383415
08-Feb-21,54.70,54.89,53.35,54.15,17801649
05-Feb-21,55.98,55.98,53.75,54.30,16636036
04-Feb-21,54.93,55.99,54.15,55.99,7950005
03-Feb-21,53.15,54.78,53.10,54.70,9625570
02-Feb-21,54.98,54.98,53.10,53.10,10126492
01-Feb-21,53.56,55.51,53.16,54.99,15015376
29-Jan-21,53.20,54.52,52.92,53.16,6300365
28-Jan-21,53.20,54.98,52.03,53.55,7970468
27-Jan-21,53.30,54.25,51.82,53.20,16057479
26-Jan-21,52.10,52.67,51.64,52.15,12265251
22-Jan-21,50.55,52.29,50.55,51.81,13481881
21-Jan-21,49.94,50.77,49.10,50.55,5114757
20-Jan-21,48.32,49.95,48.18,49.65,7487117
19-Jan-21,47.22,48.42,46.83,48.32,8920203
18-Jan-21,46.58,47.23,46.46,47.20,882952
15-Jan-21,46.18,47.36,46.18,46.58,8739328
14-Jan-21,48.00,48.00,46.13,46.16,17758664
13-Jan-21,47.80,47.99,47.12,47.86,6048171
12-Jan-21,50.84,50.84,47.67,47.70,20059297
11-Jan-21,50.00,50.60,49.63,50.50,9843711
08-Jan-21,49.49,49.69,48.21,49.69,10890000
07-Jan-21,47.10,49.49,47.10,49.49,14457418
06-Jan-21,48.29,48.29,46.90,46.90,10637034
05-Jan-21,48.10,48.66,47.34,48.30,9022860
04-Jan-21,48.20,48.20,47.01,48.10,8722123
30-Dec-20,48.84,49.15,47.79,48.20,71033664
29-Dec-20,50.00,50.00,48.29,48.81,6247168
28-Dec-20,48.50,49.92,48.44,49.61,6785950
23-Dec-20,48.49,48.49,47.80,48.46,6165346
22-Dec-20,47.70,48.58,47.58,48.12,6774871
21-Dec-20,46.95,47.85,46.64,47.67,7551051
18-Dec-20,46.45,46.74,45.80,46.23,3868757
17-Dec-20,46.47,46.62,45.91,46.06,4118127
16-Dec-20,45.25,46.94,45.25,46.47,11036253
15-Dec-20,45.50,45.96,45.11,45.23,3105540
14-Dec-20,44.96,46.08,44.60,45.47,5359311
11-Dec-20,44.67,44.99,44.25,44.96,2372084
10-Dec-20,46.38,46.38,44.14,44.14,7626571
09-Dec-20,46.38,46.38,45.38,45.76,6790262
08-Dec-20,45.63,46.38,45.21,46.01,8983392
07-Dec-20,46.00,46.07,45.02,45.63,30462637
04-Dec-20,46.42,46.50,45.56,45.75,6479174
03-Dec-20,46.90,46.90,45.80,46.14,3669009
02-Dec-20,47.20,47.20,46.41,46.94,2220911
01-Dec-20,48.22,48.22,46.80,47.20,3676601
30-Nov-20,47.95,48.18,47.15,48.00,7886478
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
*exoneração de responsabilidade e termos de uso