Cotação atual, histórico e gráfico do papel: RBED11
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 |
| 13/07/2020 | 0,76% | 1,30 | 171,80 | 171,98 | 169,95 | 171,98 | 2M | 346 |
| 10/07/2020 | 0,29% | 0,50 | 170,50 | 170,00 | 168,05 | 172,00 | 1M | 1.917 |
| 09/07/2020 | 0,00% | 0,00 | 170,00 | 169,66 | 167,99 | 170,65 | 906K | 1.507 |
| 08/07/2020 | 0,32% | 0,55 | 170,00 | 169,45 | 168,90 | 170,64 | 1M | 973 |
| 07/07/2020 | -0,03% | -0,05 | 169,45 | 169,97 | 169,00 | 169,99 | 351K | 151 |
| 06/07/2020 | -0,12% | -0,20 | 169,50 | 169,81 | 169,43 | 169,99 | 524K | 186 |
| 03/07/2020 | 0,02% | 0,03 | 169,70 | 171,36 | 169,70 | 171,48 | 161K | 90 |
| 02/07/2020 | -1,29% | -2,21 | 169,67 | 171,88 | 169,67 | 171,96 | 214K | 236 |
| 01/07/2020 | -0,17% | -0,30 | 171,88 | 171,00 | 169,76 | 172,00 | 311K | 149 |
| 30/06/2020 | 1,28% | 2,18 | 172,18 | 169,99 | 168,92 | 173,97 | 601K | 240 |
| 29/06/2020 | 1,19% | 2,00 | 170,00 | 168,00 | 168,00 | 170,00 | 470K | 281 |
|
|
| 26/06/2020 | 0,00% | 0,00 | 168,00 | 169,00 | 167,10 | 169,00 | 408K | 274 |
| 25/06/2020 | -0,42% | -0,71 | 168,00 | 169,20 | 167,03 | 169,33 | 661K | 475 |
| 24/06/2020 | 0,12% | 0,21 | 168,71 | 168,99 | 168,50 | 170,44 | 327K | 155 |
| 23/06/2020 | 0,00% | 0,00 | 168,50 | 169,20 | 168,27 | 174,00 | 409K | 251 |
| 22/06/2020 | -0,34% | -0,57 | 168,50 | 169,08 | 167,51 | 171,01 | 510K | 349 |
| 19/06/2020 | 0,65% | 1,09 | 169,07 | 168,00 | 167,65 | 169,08 | 222K | 99 |
| 18/06/2020 | -0,01% | -0,02 | 167,98 | 168,00 | 166,62 | 168,00 | 502K | 355 |
| 17/06/2020 | -0,65% | -1,10 | 168,00 | 169,20 | 166,50 | 169,20 | 314K | 298 |
| 16/06/2020 | 0,36% | 0,60 | 169,10 | 168,50 | 168,05 | 169,10 | 363K | 188 |
| 15/06/2020 | 0,01% | 0,02 | 168,50 | 168,47 | 165,50 | 168,50 | 214K | 205 |
| 12/06/2020 | -0,01% | -0,02 | 168,48 | 167,35 | 166,20 | 168,50 | 211K | 176 |
| 10/06/2020 | 1,50% | 2,49 | 168,50 | 168,00 | 164,00 | 169,20 | 201K | 160 |
| 09/06/2020 | -1,48% | -2,49 | 166,01 | 164,70 | 163,32 | 167,99 | 280K | 265 |
| 08/06/2020 | 1,10% | 1,84 | 168,50 | 166,00 | 163,22 | 172,00 | 904K | 786 |
| 05/06/2020 | 2,11% | 3,45 | 166,66 | 165,11 | 163,60 | 166,66 | 244K | 228 |
| 04/06/2020 | 1,37% | 2,21 | 163,21 | 163,75 | 161,01 | 167,88 | 205K | 243 |
| 03/06/2020 | 1,93% | 3,05 | 161,00 | 157,99 | 157,99 | 164,00 | 622K | 447 |
| 02/06/2020 | -0,65% | -1,04 | 157,95 | 158,99 | 156,03 | 158,99 | 328K | 318 |
| 01/06/2020 | 3,24% | 4,99 | 158,99 | 155,01 | 155,01 | 160,00 | 516K | 394 |
| 29/05/2020 | -0,65% | -1,00 | 154,00 | 154,99 | 153,50 | 159,00 | 816K | 612 |
| 28/05/2020 | 1,02% | 1,57 | 155,00 | 153,40 | 153,38 | 155,00 | 849K | 603 |
| 27/05/2020 | 0,05% | 0,07 | 153,43 | 153,50 | 153,25 | 153,50 | 535K | 221 |
| 26/05/2020 | -0,04% | -0,06 | 153,36 | 153,50 | 153,20 | 153,50 | 723K | 755 |
| 25/05/2020 | -0,05% | -0,08 | 153,42 | 153,50 | 153,15 | 153,50 | 770K | 515 |
| 22/05/2020 | 0,00% | 0,00 | 153,50 | 153,50 | 153,11 | 153,50 | 421K | 542 |
| 21/05/2020 | 0,00% | 0,00 | 153,50 | 153,50 | 153,22 | 153,50 | 910K | 508 |
| 20/05/2020 | 0,00% | 0,00 | 153,50 | 153,50 | 153,02 | 153,50 | 726K | 284 |
| 19/05/2020 | 0,07% | 0,11 | 153,50 | 153,39 | 152,76 | 153,50 | 516K | 339 |
| 18/05/2020 | -0,07% | -0,11 | 153,39 | 153,50 | 152,74 | 153,50 | 741K | 423 |
| 15/05/2020 | 0,31% | 0,48 | 153,50 | 153,49 | 152,51 | 153,50 | 213K | 203 |
| 14/05/2020 | -0,05% | -0,08 | 153,02 | 153,10 | 152,01 | 153,48 | 579K | 212 |
| 13/05/2020 | -0,11% | -0,17 | 153,10 | 153,50 | 152,00 | 153,50 | 157K | 155 |
| 12/05/2020 | -0,15% | -0,23 | 153,27 | 153,50 | 151,55 | 153,50 | 301K | 244 |
| 11/05/2020 | 1,12% | 1,70 | 153,50 | 152,97 | 151,92 | 153,50 | 189K | 152 |
| 08/05/2020 | -0,78% | -1,20 | 151,80 | 153,00 | 151,75 | 153,00 | 196K | 182 |
| 07/05/2020 | 0,00% | 0,00 | 153,00 | 152,99 | 150,24 | 153,00 | 317K | 238 |
| 06/05/2020 | 0,00% | 0,00 | 153,00 | 152,99 | 152,11 | 153,00 | 286K | 217 |
| 05/05/2020 | 0,00% | 0,00 | 153,00 | 153,00 | 152,04 | 153,00 | 1M | 633 |
| 04/05/2020 | 0,00% | 0,00 | 153,00 | 153,00 | 152,00 | 154,16 | 1M | 517 |
| 30/04/2020 | 0,00% | 0,00 | 153,00 | 152,99 | 150,93 | 153,00 | 81K | 84 |
| 29/04/2020 | 1,57% | 2,36 | 153,00 | 150,90 | 150,56 | 153,00 | 135K | 92 |
| 28/04/2020 | -1,54% | -2,36 | 150,64 | 150,11 | 148,00 | 152,89 | 99K | 87 |
| 27/04/2020 | 2,33% | 3,49 | 153,00 | 150,04 | 149,51 | 153,00 | 124K | 123 |
| 24/04/2020 | -0,39% | -0,59 | 149,51 | 149,53 | 145,02 | 152,97 | 527K | 325 |
| 23/04/2020 | 0,03% | 0,04 | 150,10 | 150,24 | 149,54 | 150,50 | 177K | 139 |
| 22/04/2020 | -0,95% | -1,44 | 150,06 | 151,50 | 148,12 | 151,50 | 184K | 120 |
| 20/04/2020 | -0,99% | -1,51 | 151,50 | 151,10 | 151,00 | 152,98 | 99K | 114 |
| 17/04/2020 | 0,02% | 0,03 | 153,01 | 153,00 | 151,00 | 153,66 | 70K | 91 |
| 16/04/2020 | 0,58% | 0,88 | 152,98 | 152,00 | 151,11 | 152,99 | 219K | 178 |
| 15/04/2020 | 1,34% | 2,01 | 152,10 | 150,09 | 150,00 | 152,48 | 84K | 107 |
| 14/04/2020 | 1,41% | 2,09 | 150,09 | 148,00 | 148,00 | 151,95 | 84K | 101 |
| 13/04/2020 | -0,09% | -0,14 | 148,00 | 148,13 | 146,10 | 152,49 | 168K | 98 |
| 09/04/2020 | 0,14% | 0,20 | 148,14 | 148,00 | 145,50 | 148,14 | 195K | 121 |
| 08/04/2020 | -0,01% | -0,01 | 147,94 | 147,95 | 145,51 | 147,95 | 204K | 409 |
| 07/04/2020 | 2,39% | 3,45 | 147,95 | 144,89 | 143,31 | 147,95 | 191K | 119 |
| 06/04/2020 | 1,08% | 1,54 | 144,50 | 144,98 | 142,95 | 144,98 | 342K | 346 |
| 03/04/2020 | -3,96% | -5,89 | 142,96 | 143,00 | 142,50 | 144,98 | 332K | 201 |
| 02/04/2020 | 4,11% | 5,87 | 148,85 | 141,99 | 138,21 | 148,85 | 1M | 645 |
| 01/04/2020 | -3,39% | -5,01 | 142,98 | 144,99 | 135,10 | 144,99 | 111K | 79 |
| 31/03/2020 | 2,79% | 4,01 | 147,99 | 143,97 | 138,01 | 150,81 | 2M | 367 |
| 30/03/2020 | 2,11% | 2,98 | 143,98 | 142,00 | 140,23 | 144,00 | 187K | 124 |
| 27/03/2020 | 0,66% | 0,93 | 141,00 | 144,98 | 130,10 | 144,98 | 245K | 121 |
| 26/03/2020 | 6,92% | 9,07 | 140,07 | 130,99 | 130,08 | 145,00 | 220K | 158 |
| 25/03/2020 | 8,85% | 10,65 | 131,00 | 124,99 | 121,50 | 134,19 | 262K | 141 |
| 24/03/2020 | -3,72% | -4,65 | 120,35 | 131,99 | 120,08 | 131,99 | 887K | 466 |
| 23/03/2020 | -9,75% | -13,51 | 125,00 | 138,49 | 115,12 | 138,49 | 386K | 366 |
| 20/03/2020 | -1,06% | -1,49 | 138,51 | 142,24 | 137,65 | 147,00 | 140K | 116 |
| 19/03/2020 | 0,21% | 0,30 | 140,00 | 139,69 | 120,00 | 140,00 | 339K | 152 |
| 18/03/2020 | -5,63% | -8,33 | 139,70 | 142,95 | 130,00 | 144,05 | 955K | 337 |
| 17/03/2020 | 0,02% | 0,03 | 148,03 | 148,00 | 145,05 | 151,89 | 313K | 120 |
| 16/03/2020 | -3,27% | -5,00 | 148,00 | 145,00 | 142,52 | 152,76 | 467K | 177 |
| 13/03/2020 | 2,35% | 3,51 | 153,00 | 150,00 | 150,00 | 157,99 | 371K | 174 |
| 12/03/2020 | -4,18% | -6,52 | 149,49 | 156,01 | 142,50 | 156,01 | 781K | 359 |
| 11/03/2020 | -0,82% | -1,29 | 156,01 | 160,77 | 156,00 | 164,98 | 1M | 309 |
| 10/03/2020 | 0,19% | 0,30 | 157,30 | 156,80 | 156,80 | 161,99 | 616K | 314 |
| 09/03/2020 | -4,34% | -7,13 | 157,00 | 161,00 | 151,35 | 161,00 | 4M | 299 |
| 06/03/2020 | -2,24% | -3,76 | 164,13 | 167,89 | 161,02 | 167,89 | 618K | 326 |
| 05/03/2020 | -1,47% | -2,50 | 167,89 | 169,98 | 166,67 | 170,49 | 143K | 86 |
| 04/03/2020 | -0,94% | -1,61 | 170,39 | 174,98 | 165,03 | 174,98 | 2M | 541 |
| 03/03/2020 | 1,18% | 2,00 | 172,00 | 174,70 | 169,10 | 175,00 | 2M | 118 |
| 02/03/2020 | -1,62% | -2,80 | 170,00 | 170,24 | 170,00 | 178,00 | 306K | 148 |
| 28/02/2020 | -1,20% | -2,10 | 172,80 | 176,00 | 170,19 | 176,99 | 372K | 157 |
| 27/02/2020 | 1,69% | 2,90 | 174,90 | 171,90 | 170,02 | 179,99 | 1M | 411 |
| 26/02/2020 | -3,15% | -5,60 | 172,00 | 176,99 | 170,00 | 178,01 | 810K | 245 |
| 21/02/2020 | 0,34% | 0,60 | 177,60 | 176,99 | 176,51 | 179,98 | 623K | 279 |
| 20/02/2020 | 0,28% | 0,49 | 177,00 | 176,52 | 176,52 | 179,59 | 102K | 55 |
| 19/02/2020 | -1,99% | -3,58 | 176,51 | 179,37 | 175,01 | 180,00 | 289K | 158 |
| 18/02/2020 | 0,05% | 0,09 | 180,09 | 179,00 | 178,99 | 180,14 | 801K | 426 |
| 17/02/2020 | 0,00% | 0,00 | 180,00 | 179,01 | 176,28 | 181,00 | 430K | 249 |
| 14/02/2020 | 0,00% | 0,00 | 180,00 | 180,00 | 175,89 | 180,19 | 505K | 279 |
| 13/02/2020 | 3,85% | 6,67 | 180,00 | 173,36 | 173,36 | 180,00 | 830K | 481 |
| 12/02/2020 | -0,39% | -0,67 | 173,33 | 174,00 | 172,61 | 177,44 | 103K | 83 |
| 11/02/2020 | -1,42% | -2,50 | 174,00 | 177,01 | 173,50 | 179,69 | 209K | 126 |
| 10/02/2020 | -2,00% | -3,61 | 176,50 | 180,00 | 176,03 | 180,01 | 356K | 229 |
| 07/02/2020 | -0,35% | -0,64 | 180,11 | 179,50 | 176,05 | 181,00 | 601K | 328 |
| 06/02/2020 | 0,42% | 0,76 | 180,75 | 179,89 | 178,01 | 181,19 | 745K | 405 |
| 05/02/2020 | 0,16% | 0,29 | 179,99 | 179,79 | 176,06 | 179,99 | 615K | 154 |
| 04/02/2020 | -0,83% | -1,50 | 179,70 | 179,48 | 178,02 | 181,20 | 1M | 700 |
| 03/02/2020 | 0,72% | 1,30 | 181,20 | 175,90 | 175,90 | 182,99 | 1M | 652 |
| 31/01/2020 | 0,50% | 0,89 | 179,90 | 179,49 | 176,00 | 180,00 | 827K | 161 |
| 30/01/2020 | -0,27% | -0,49 | 179,01 | 179,28 | 177,13 | 180,08 | 391K | 202 |
| 29/01/2020 | -0,28% | -0,50 | 179,50 | 180,00 | 177,20 | 180,08 | 289K | 169 |
| 28/01/2020 | 0,33% | 0,60 | 180,00 | 179,39 | 177,24 | 180,00 | 1M | 391 |
| 27/01/2020 | 0,39% | 0,70 | 179,40 | 178,50 | 175,04 | 179,40 | 1M | 361 |
| 24/01/2020 | 0,11% | 0,20 | 178,70 | 178,10 | 175,09 | 179,00 | 382K | 225 |
| 23/01/2020 | 0,56% | 1,00 | 178,50 | 177,51 | 177,50 | 179,49 | 545K | 156 |
| 22/01/2020 | 0,06% | 0,10 | 177,50 | 177,40 | 174,54 | 179,00 | 636K | 140 |
| 21/01/2020 | 0,80% | 1,40 | 177,40 | 173,74 | 173,74 | 177,77 | 767K | 188 |
| 20/01/2020 | 1,15% | 2,00 | 176,00 | 174,00 | 173,01 | 179,50 | 1M | 596 |
| 17/01/2020 | 0,03% | 0,05 | 174,00 | 173,94 | 173,61 | 174,00 | 371K | 337 |
| 16/01/2020 | 0,84% | 1,45 | 173,95 | 172,51 | 172,51 | 174,00 | 341K | 273 |
| 15/01/2020 | -3,09% | -5,50 | 172,50 | 175,60 | 171,52 | 178,00 | 786K | 438 |
| 14/01/2020 | 1,40% | 2,46 | 178,00 | 176,49 | 175,35 | 178,50 | 490K | 102 |
| 13/01/2020 | -1,91% | -3,42 | 175,54 | 178,96 | 175,54 | 178,96 | 699K | 192 |
| 10/01/2020 | -0,44% | -0,79 | 178,96 | 179,75 | 175,56 | 180,40 | 553K | 121 |
| 09/01/2020 | 0,95% | 1,70 | 179,75 | 178,05 | 176,11 | 179,90 | 482K | 129 |
| 08/01/2020 | -1,19% | -2,15 | 178,05 | 180,20 | 175,25 | 180,20 | 578K | 219 |
| 07/01/2020 | -0,71% | -1,29 | 180,20 | 181,15 | 180,05 | 181,67 | 440K | 168 |
| 06/01/2020 | -0,28% | -0,51 | 181,49 | 182,00 | 178,00 | 182,07 | 720K | 212 |
| 03/01/2020 | -0,11% | -0,20 | 182,00 | 182,50 | 180,08 | 182,50 | 574K | 146 |
| 02/01/2020 | -1,44% | -2,67 | 182,20 | 180,00 | 175,00 | 184,00 | 579K | 177 |
| 30/12/2019 | -0,07% | -0,13 | 184,87 | 184,97 | 183,00 | 185,00 | 282K | 97 |
| 27/12/2019 | - | - | 185,00 | 183,12 | 183,12 | 186,00 | 213K | 118 |
Date,Open,High,Low,Close,Volume
13-Jul-20,171.98,171.98,169.95,171.80,2427103
10-Jul-20,170.00,172.00,168.05,170.50,1028743
09-Jul-20,169.66,170.65,167.99,170.00,906416
08-Jul-20,169.45,170.64,168.90,170.00,1032571
07-Jul-20,169.97,169.99,169.00,169.45,350854
06-Jul-20,169.81,169.99,169.43,169.50,523791
03-Jul-20,171.36,171.48,169.70,169.70,161053
02-Jul-20,171.88,171.96,169.67,169.67,214114
01-Jul-20,171.00,172.00,169.76,171.88,311316
30-Jun-20,169.99,173.97,168.92,172.18,601098
29-Jun-20,168.00,170.00,168.00,170.00,470334
26-Jun-20,169.00,169.00,167.10,168.00,408098
25-Jun-20,169.20,169.33,167.03,168.00,660692
24-Jun-20,168.99,170.44,168.50,168.71,326575
23-Jun-20,169.20,174.00,168.27,168.50,409342
22-Jun-20,169.08,171.01,167.51,168.50,509907
19-Jun-20,168.00,169.08,167.65,169.07,222275
18-Jun-20,168.00,168.00,166.62,167.98,502022
17-Jun-20,169.20,169.20,166.50,168.00,314430
16-Jun-20,168.50,169.10,168.05,169.10,363400
15-Jun-20,168.47,168.50,165.50,168.50,214206
12-Jun-20,167.35,168.50,166.20,168.48,210504
10-Jun-20,168.00,169.20,164.00,168.50,201366
09-Jun-20,164.70,167.99,163.32,166.01,280331
08-Jun-20,166.00,172.00,163.22,168.50,903861
05-Jun-20,165.11,166.66,163.60,166.66,243792
04-Jun-20,163.75,167.88,161.01,163.21,205004
03-Jun-20,157.99,164.00,157.99,161.00,621671
02-Jun-20,158.99,158.99,156.03,157.95,327659
01-Jun-20,155.01,160.00,155.01,158.99,516160
29-May-20,154.99,159.00,153.50,154.00,816408
28-May-20,153.40,155.00,153.38,155.00,848868
27-May-20,153.50,153.50,153.25,153.43,535367
26-May-20,153.50,153.50,153.20,153.36,723234
25-May-20,153.50,153.50,153.15,153.42,770153
22-May-20,153.50,153.50,153.11,153.50,421240
21-May-20,153.50,153.50,153.22,153.50,910425
20-May-20,153.50,153.50,153.02,153.50,725674
19-May-20,153.39,153.50,152.76,153.50,515609
18-May-20,153.50,153.50,152.74,153.39,740623
15-May-20,153.49,153.50,152.51,153.50,213020
14-May-20,153.10,153.48,152.01,153.02,578723
13-May-20,153.50,153.50,152.00,153.10,156852
12-May-20,153.50,153.50,151.55,153.27,300773
11-May-20,152.97,153.50,151.92,153.50,188649
08-May-20,153.00,153.00,151.75,151.80,196339
07-May-20,152.99,153.00,150.24,153.00,316576
06-May-20,152.99,153.00,152.11,153.00,285720
05-May-20,153.00,153.00,152.04,153.00,1042502
04-May-20,153.00,154.16,152.00,153.00,1312885
30-Apr-20,152.99,153.00,150.93,153.00,81121
29-Apr-20,150.90,153.00,150.56,153.00,134864
28-Apr-20,150.11,152.89,148.00,150.64,98804
27-Apr-20,150.04,153.00,149.51,153.00,123996
24-Apr-20,149.53,152.97,145.02,149.51,526598
23-Apr-20,150.24,150.50,149.54,150.10,176895
22-Apr-20,151.50,151.50,148.12,150.06,184049
20-Apr-20,151.10,152.98,151.00,151.50,99029
17-Apr-20,153.00,153.66,151.00,153.01,69997
16-Apr-20,152.00,152.99,151.11,152.98,218767
15-Apr-20,150.09,152.48,150.00,152.10,84219
14-Apr-20,148.00,151.95,148.00,150.09,83846
13-Apr-20,148.13,152.49,146.10,148.00,168000
09-Apr-20,148.00,148.14,145.50,148.14,194772
08-Apr-20,147.95,147.95,145.51,147.94,203604
07-Apr-20,144.89,147.95,143.31,147.95,190920
06-Apr-20,144.98,144.98,142.95,144.50,341583
03-Apr-20,143.00,144.98,142.50,142.96,331703
02-Apr-20,141.99,148.85,138.21,148.85,1253967
01-Apr-20,144.99,144.99,135.10,142.98,111132
31-Mar-20,143.97,150.81,138.01,147.99,1714931
30-Mar-20,142.00,144.00,140.23,143.98,187312
27-Mar-20,144.98,144.98,130.10,141.00,245101
26-Mar-20,130.99,145.00,130.08,140.07,220147
25-Mar-20,124.99,134.19,121.50,131.00,262011
24-Mar-20,131.99,131.99,120.08,120.35,887343
23-Mar-20,138.49,138.49,115.12,125.00,386456
20-Mar-20,142.24,147.00,137.65,138.51,140337
19-Mar-20,139.69,140.00,120.00,140.00,339494
18-Mar-20,142.95,144.05,130.00,139.70,955026
17-Mar-20,148.00,151.89,145.05,148.03,312858
16-Mar-20,145.00,152.76,142.52,148.00,467033
13-Mar-20,150.00,157.99,150.00,153.00,371099
12-Mar-20,156.01,156.01,142.50,149.49,780983
11-Mar-20,160.77,164.98,156.00,156.01,1289571
10-Mar-20,156.80,161.99,156.80,157.30,616495
09-Mar-20,161.00,161.00,151.35,157.00,3869520
06-Mar-20,167.89,167.89,161.02,164.13,618328
05-Mar-20,169.98,170.49,166.67,167.89,143114
04-Mar-20,174.98,174.98,165.03,170.39,1534840
03-Mar-20,174.70,175.00,169.10,172.00,1899011
02-Mar-20,170.24,178.00,170.00,170.00,305640
28-Feb-20,176.00,176.99,170.19,172.80,372440
27-Feb-20,171.90,179.99,170.02,174.90,1118778
26-Feb-20,176.99,178.01,170.00,172.00,809815
21-Feb-20,176.99,179.98,176.51,177.60,623400
20-Feb-20,176.52,179.59,176.52,177.00,102370
19-Feb-20,179.37,180.00,175.01,176.51,288558
18-Feb-20,179.00,180.14,178.99,180.09,800628
17-Feb-20,179.01,181.00,176.28,180.00,429674
14-Feb-20,180.00,180.19,175.89,180.00,505265
13-Feb-20,173.36,180.00,173.36,180.00,830222
12-Feb-20,174.00,177.44,172.61,173.33,102912
11-Feb-20,177.01,179.69,173.50,174.00,209294
10-Feb-20,180.00,180.01,176.03,176.50,355602
07-Feb-20,179.50,181.00,176.05,180.11,600545
06-Feb-20,179.89,181.19,178.01,180.75,744688
05-Feb-20,179.79,179.99,176.06,179.99,614712
04-Feb-20,179.48,181.20,178.02,179.70,1380707
03-Feb-20,175.90,182.99,175.90,181.20,1281392
31-Jan-20,179.49,180.00,176.00,179.90,826967
30-Jan-20,179.28,180.08,177.13,179.01,390777
29-Jan-20,180.00,180.08,177.20,179.50,288677
28-Jan-20,179.39,180.00,177.24,180.00,1002182
27-Jan-20,178.50,179.40,175.04,179.40,1030887
24-Jan-20,178.10,179.00,175.09,178.70,382197
23-Jan-20,177.51,179.49,177.50,178.50,545472
22-Jan-20,177.40,179.00,174.54,177.50,635524
21-Jan-20,173.74,177.77,173.74,177.40,766808
20-Jan-20,174.00,179.50,173.01,176.00,1213358
17-Jan-20,173.94,174.00,173.61,174.00,371412
16-Jan-20,172.51,174.00,172.51,173.95,340649
15-Jan-20,175.60,178.00,171.52,172.50,785516
14-Jan-20,176.49,178.50,175.35,178.00,489545
13-Jan-20,178.96,178.96,175.54,175.54,698953
10-Jan-20,179.75,180.40,175.56,178.96,553447
09-Jan-20,178.05,179.90,176.11,179.75,481862
08-Jan-20,180.20,180.20,175.25,178.05,578197
07-Jan-20,181.15,181.67,180.05,180.20,439690
06-Jan-20,182.00,182.07,178.00,181.49,720151
03-Jan-20,182.50,182.50,180.08,182.00,573533
02-Jan-20,180.00,184.00,175.00,182.20,579227
30-Dec-19,184.97,185.00,183.00,184.87,282405
27-Dec-19,183.12,186.00,183.12,185.00,212506
*exoneração de responsabilidade