Cotação atual, histórico e gráfico do papel: RBRD11
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 |
| 15/01/2021 | -0,54% | -0,40 | 74,10 | 74,50 | 73,56 | 74,50 | 157K | 275 |
| 14/01/2021 | 0,04% | 0,03 | 74,50 | 74,48 | 74,37 | 74,99 | 123K | 187 |
| 13/01/2021 | -0,84% | -0,63 | 74,47 | 75,05 | 73,20 | 75,10 | 134K | 213 |
| 12/01/2021 | 1,08% | 0,80 | 75,10 | 74,30 | 74,01 | 75,10 | 213K | 183 |
| 11/01/2021 | -0,92% | -0,69 | 74,30 | 74,25 | 74,10 | 74,70 | 182K | 257 |
| 08/01/2021 | -1,32% | -1,00 | 74,99 | 75,30 | 74,25 | 75,93 | 154K | 281 |
| 07/01/2021 | 1,00% | 0,75 | 75,99 | 75,26 | 75,24 | 77,00 | 147K | 220 |
| 06/01/2021 | 0,17% | 0,13 | 75,24 | 75,11 | 74,18 | 76,00 | 114K | 213 |
| 05/01/2021 | -2,31% | -1,78 | 75,11 | 76,89 | 74,05 | 77,03 | 182K | 326 |
| 04/01/2021 | -3,04% | -2,41 | 76,89 | 79,20 | 76,01 | 79,20 | 190K | 324 |
| 30/12/2020 | 1,60% | 1,25 | 79,30 | 78,05 | 78,04 | 79,50 | 133K | 190 |
|
|
| 29/12/2020 | 2,93% | 2,22 | 78,05 | 75,83 | 75,50 | 78,36 | 224K | 266 |
| 28/12/2020 | -0,11% | -0,08 | 75,83 | 75,91 | 75,75 | 76,00 | 158K | 260 |
| 23/12/2020 | 0,08% | 0,06 | 75,91 | 75,85 | 75,85 | 75,91 | 136K | 145 |
| 22/12/2020 | -0,08% | -0,06 | 75,85 | 75,90 | 75,79 | 75,91 | 81K | 142 |
| 21/12/2020 | -2,04% | -1,58 | 75,91 | 77,23 | 75,91 | 77,29 | 216K | 279 |
| 18/12/2020 | -1,10% | -0,86 | 77,49 | 78,19 | 76,50 | 78,20 | 147K | 203 |
| 17/12/2020 | 3,09% | 2,35 | 78,35 | 77,38 | 75,90 | 78,35 | 128K | 197 |
| 16/12/2020 | 0,00% | 0,00 | 76,00 | 76,00 | 75,50 | 78,00 | 105K | 247 |
| 15/12/2020 | -1,30% | -1,00 | 76,00 | 78,36 | 76,00 | 78,37 | 181K | 308 |
| 14/12/2020 | -2,65% | -2,10 | 77,00 | 79,05 | 76,02 | 79,68 | 200K | 409 |
| 11/12/2020 | 0,13% | 0,10 | 79,10 | 79,00 | 79,00 | 79,77 | 88K | 165 |
| 10/12/2020 | -0,63% | -0,50 | 79,00 | 79,50 | 78,85 | 79,79 | 219K | 204 |
| 09/12/2020 | 1,20% | 0,94 | 79,50 | 78,60 | 78,56 | 79,99 | 321K | 254 |
| 08/12/2020 | 0,11% | 0,09 | 78,56 | 78,50 | 78,47 | 78,60 | 290K | 221 |
| 07/12/2020 | 1,98% | 1,52 | 78,47 | 76,95 | 76,95 | 78,82 | 289K | 342 |
| 04/12/2020 | 0,22% | 0,17 | 76,95 | 76,78 | 76,07 | 79,50 | 207K | 347 |
| 03/12/2020 | -0,29% | -0,22 | 76,78 | 77,00 | 76,41 | 77,19 | 157K | 254 |
| 02/12/2020 | -2,59% | -2,05 | 77,00 | 79,05 | 76,02 | 79,05 | 362K | 399 |
| 01/12/2020 | -5,89% | -4,95 | 79,05 | 75,52 | 75,52 | 79,50 | 501K | 625 |
| 30/11/2020 | -0,47% | -0,40 | 84,00 | 84,47 | 83,00 | 84,56 | 530K | 479 |
| 27/11/2020 | 1,69% | 1,40 | 84,40 | 83,00 | 83,00 | 84,72 | 419K | 379 |
| 26/11/2020 | 2,71% | 2,19 | 83,00 | 80,97 | 80,90 | 83,00 | 231K | 338 |
| 25/11/2020 | 2,47% | 1,95 | 80,81 | 78,87 | 78,07 | 81,00 | 324K | 325 |
| 24/11/2020 | -0,88% | -0,70 | 78,86 | 79,69 | 77,21 | 79,90 | 464K | 372 |
| 23/11/2020 | 1,87% | 1,46 | 79,56 | 78,11 | 78,11 | 79,80 | 392K | 375 |
| 20/11/2020 | 1,30% | 1,00 | 78,10 | 77,10 | 76,00 | 78,95 | 294K | 359 |
| 19/11/2020 | 2,12% | 1,60 | 77,10 | 75,55 | 75,50 | 78,00 | 628K | 455 |
| 18/11/2020 | 0,00% | 0,00 | 75,50 | 75,49 | 75,40 | 75,50 | 311K | 303 |
| 17/11/2020 | 0,03% | 0,02 | 75,50 | 75,48 | 74,71 | 75,50 | 489K | 447 |
| 16/11/2020 | 0,36% | 0,27 | 75,48 | 75,21 | 74,28 | 76,50 | 350K | 469 |
| 13/11/2020 | -1,54% | -1,18 | 75,21 | 76,00 | 71,60 | 76,00 | 316K | 382 |
| 12/11/2020 | -0,14% | -0,11 | 76,39 | 76,50 | 75,10 | 76,90 | 221K | 243 |
| 11/11/2020 | -0,52% | -0,40 | 76,50 | 76,99 | 76,50 | 77,00 | 435K | 304 |
| 10/11/2020 | 2,53% | 1,90 | 76,90 | 75,00 | 74,50 | 76,99 | 379K | 463 |
| 09/11/2020 | 1,76% | 1,30 | 75,00 | 73,92 | 73,82 | 77,00 | 601K | 494 |
| 06/11/2020 | 1,66% | 1,20 | 73,70 | 72,50 | 72,00 | 73,99 | 289K | 351 |
| 05/11/2020 | 3,72% | 2,60 | 72,50 | 70,00 | 69,00 | 72,50 | 362K | 337 |
| 04/11/2020 | 0,16% | 0,11 | 69,90 | 69,80 | 69,80 | 70,00 | 204K | 274 |
| 03/11/2020 | -0,31% | -0,22 | 69,79 | 69,92 | 66,49 | 70,00 | 478K | 475 |
| 30/10/2020 | -1,67% | -1,19 | 70,01 | 71,20 | 70,01 | 71,50 | 177K | 197 |
| 29/10/2020 | 0,28% | 0,20 | 71,20 | 71,00 | 70,13 | 71,20 | 74K | 107 |
| 28/10/2020 | -0,32% | -0,23 | 71,00 | 71,29 | 70,01 | 71,30 | 122K | 132 |
| 27/10/2020 | 0,11% | 0,08 | 71,23 | 71,14 | 70,81 | 71,30 | 111K | 113 |
| 26/10/2020 | 0,55% | 0,39 | 71,15 | 71,00 | 70,80 | 71,35 | 125K | 143 |
| 23/10/2020 | 0,23% | 0,16 | 70,76 | 70,63 | 70,60 | 71,00 | 145K | 123 |
| 22/10/2020 | -0,28% | -0,20 | 70,60 | 70,82 | 70,49 | 71,40 | 146K | 137 |
| 21/10/2020 | 0,35% | 0,25 | 70,80 | 70,55 | 70,51 | 71,44 | 181K | 145 |
| 20/10/2020 | -0,52% | -0,37 | 70,55 | 70,93 | 70,06 | 71,48 | 233K | 138 |
| 19/10/2020 | 0,30% | 0,21 | 70,92 | 70,71 | 70,71 | 71,75 | 185K | 204 |
| 16/10/2020 | 0,03% | 0,02 | 70,71 | 70,60 | 70,51 | 70,90 | 100K | 208 |
| 15/10/2020 | 0,48% | 0,34 | 70,69 | 70,47 | 70,45 | 71,00 | 175K | 165 |
| 14/10/2020 | 0,13% | 0,09 | 70,35 | 70,26 | 70,03 | 70,70 | 122K | 131 |
| 13/10/2020 | -0,09% | -0,06 | 70,26 | 70,37 | 69,92 | 70,75 | 116K | 184 |
| 09/10/2020 | -0,55% | -0,39 | 70,32 | 70,70 | 70,01 | 70,74 | 64K | 135 |
| 08/10/2020 | -0,07% | -0,05 | 70,71 | 70,00 | 69,71 | 70,72 | 94K | 110 |
| 07/10/2020 | 0,40% | 0,28 | 70,76 | 70,48 | 70,00 | 70,99 | 46K | 105 |
| 06/10/2020 | 1,42% | 0,99 | 70,48 | 69,50 | 69,50 | 71,00 | 65K | 149 |
| 05/10/2020 | -2,47% | -1,76 | 69,49 | 71,25 | 68,50 | 71,25 | 248K | 223 |
| 02/10/2020 | 2,52% | 1,75 | 71,25 | 69,50 | 68,63 | 71,25 | 70K | 142 |
| 01/10/2020 | -1,01% | -0,71 | 69,50 | 70,15 | 67,03 | 70,15 | 161K | 228 |
| 30/09/2020 | -1,82% | -1,30 | 70,21 | 71,52 | 68,00 | 72,35 | 221K | 270 |
| 29/09/2020 | -6,52% | -4,99 | 71,51 | 76,50 | 71,20 | 76,50 | 241K | 246 |
| 28/09/2020 | 2,07% | 1,55 | 76,50 | 74,95 | 74,27 | 77,00 | 246K | 214 |
| 25/09/2020 | 1,22% | 0,90 | 74,95 | 74,05 | 73,90 | 74,95 | 210K | 154 |
| 24/09/2020 | 2,14% | 1,55 | 74,05 | 71,91 | 71,91 | 74,30 | 174K | 159 |
| 23/09/2020 | 2,11% | 1,50 | 72,50 | 70,75 | 69,52 | 72,50 | 338K | 173 |
| 22/09/2020 | 2,16% | 1,50 | 71,00 | 69,50 | 69,36 | 71,00 | 178K | 104 |
| 21/09/2020 | 1,05% | 0,72 | 69,50 | 68,78 | 68,11 | 70,99 | 305K | 282 |
| 18/09/2020 | -0,30% | -0,21 | 68,78 | 68,98 | 68,00 | 70,05 | 426K | 246 |
| 17/09/2020 | 3,74% | 2,49 | 68,99 | 66,55 | 66,55 | 68,99 | 158K | 186 |
| 16/09/2020 | 0,61% | 0,40 | 66,50 | 66,09 | 65,50 | 66,99 | 214K | 229 |
| 15/09/2020 | -1,34% | -0,90 | 66,10 | 67,00 | 65,25 | 67,00 | 443K | 370 |
| 14/09/2020 | -1,76% | -1,20 | 67,00 | 68,20 | 66,90 | 69,00 | 194K | 220 |
| 11/09/2020 | -0,73% | -0,50 | 68,20 | 68,70 | 67,99 | 68,70 | 96K | 150 |
| 10/09/2020 | -1,15% | -0,80 | 68,70 | 69,99 | 68,57 | 69,99 | 133K | 162 |
| 09/09/2020 | -0,53% | -0,37 | 69,50 | 70,05 | 69,00 | 70,06 | 177K | 242 |
| 08/09/2020 | 0,39% | 0,27 | 69,87 | 69,61 | 69,61 | 70,80 | 115K | 157 |
| 04/09/2020 | -1,93% | -1,37 | 69,60 | 70,97 | 69,50 | 70,97 | 179K | 174 |
| 03/09/2020 | -1,43% | -1,03 | 70,97 | 72,00 | 69,09 | 72,00 | 140K | 182 |
| 02/09/2020 | -3,97% | -2,98 | 72,00 | 74,00 | 69,99 | 74,00 | 195K | 219 |
| 01/09/2020 | 5,26% | 3,75 | 74,98 | 71,22 | 67,07 | 74,98 | 244K | 345 |
| 31/08/2020 | -4,39% | -3,27 | 71,23 | 75,55 | 71,23 | 75,55 | 329K | 325 |
| 28/08/2020 | 1,54% | 1,13 | 74,50 | 73,36 | 73,35 | 74,50 | 113K | 146 |
| 27/08/2020 | 1,92% | 1,38 | 73,37 | 71,43 | 71,43 | 74,00 | 90K | 158 |
| 26/08/2020 | 2,07% | 1,46 | 71,99 | 70,54 | 70,54 | 72,00 | 143K | 185 |
| 25/08/2020 | 3,78% | 2,57 | 70,53 | 67,78 | 67,70 | 71,00 | 153K | 187 |
| 24/08/2020 | -0,06% | -0,04 | 67,96 | 68,00 | 67,51 | 68,00 | 148K | 166 |
| 21/08/2020 | 0,04% | 0,03 | 68,00 | 67,83 | 67,10 | 68,00 | 101K | 158 |
| 20/08/2020 | -1,19% | -0,82 | 67,97 | 68,79 | 67,81 | 68,99 | 173K | 212 |
| 19/08/2020 | 3,07% | 2,05 | 68,79 | 67,00 | 66,84 | 69,00 | 247K | 271 |
| 18/08/2020 | 1,89% | 1,24 | 66,74 | 67,00 | 66,00 | 67,40 | 153K | 246 |
| 17/08/2020 | -5,07% | -3,50 | 65,50 | 69,00 | 65,01 | 69,00 | 240K | 462 |
| 14/08/2020 | 0,20% | 0,14 | 69,00 | 68,86 | 67,50 | 69,79 | 248K | 314 |
| 13/08/2020 | 2,50% | 1,68 | 68,86 | 67,18 | 66,63 | 69,00 | 119K | 261 |
| 12/08/2020 | -5,71% | -4,07 | 67,18 | 71,30 | 64,52 | 71,30 | 558K | 622 |
| 11/08/2020 | -2,45% | -1,79 | 71,25 | 73,05 | 71,25 | 73,99 | 329K | 359 |
| 10/08/2020 | -1,54% | -1,14 | 73,04 | 74,74 | 73,04 | 74,74 | 188K | 302 |
| 07/08/2020 | 0,66% | 0,49 | 74,18 | 73,71 | 73,70 | 74,50 | 124K | 161 |
| 06/08/2020 | 0,59% | 0,43 | 73,69 | 73,53 | 73,15 | 75,99 | 174K | 258 |
| 05/08/2020 | -4,32% | -3,31 | 73,26 | 75,00 | 73,00 | 75,99 | 504K | 450 |
| 04/08/2020 | -2,81% | -2,21 | 76,57 | 78,78 | 76,01 | 78,78 | 322K | 329 |
| 03/08/2020 | -5,99% | -5,02 | 78,78 | 82,69 | 75,70 | 82,69 | 368K | 558 |
| 31/07/2020 | 2,94% | 2,39 | 83,80 | 81,41 | 81,40 | 84,84 | 252K | 348 |
| 30/07/2020 | 1,12% | 0,90 | 81,41 | 80,50 | 80,40 | 81,48 | 336K | 273 |
| 29/07/2020 | -0,27% | -0,22 | 80,51 | 80,75 | 79,50 | 80,75 | 185K | 284 |
| 28/07/2020 | 0,41% | 0,33 | 80,73 | 80,40 | 77,90 | 80,75 | 305K | 318 |
| 27/07/2020 | 0,63% | 0,50 | 80,40 | 80,20 | 79,40 | 80,50 | 337K | 306 |
| 24/07/2020 | -0,19% | -0,15 | 79,90 | 80,05 | 78,00 | 80,84 | 326K | 364 |
| 23/07/2020 | 1,01% | 0,80 | 80,05 | 79,25 | 79,25 | 80,82 | 671K | 319 |
| 22/07/2020 | 1,21% | 0,95 | 79,25 | 78,30 | 78,30 | 79,97 | 377K | 385 |
| 21/07/2020 | -2,06% | -1,65 | 78,30 | 79,95 | 76,95 | 79,98 | 559K | 735 |
| 20/07/2020 | -3,67% | -3,05 | 79,95 | 82,85 | 79,76 | 82,89 | 690K | 911 |
| 17/07/2020 | -1,19% | -1,00 | 83,00 | 84,00 | 82,89 | 85,49 | 471K | 541 |
| 16/07/2020 | -1,12% | -0,95 | 84,00 | 84,95 | 83,92 | 86,00 | 535K | 535 |
| 15/07/2020 | 0,35% | 0,30 | 84,95 | 84,65 | 83,84 | 86,40 | 536K | 656 |
| 14/07/2020 | 0,21% | 0,18 | 84,65 | 84,40 | 84,00 | 86,50 | 487K | 1.555 |
| 13/07/2020 | -1,09% | -0,93 | 84,47 | 85,00 | 84,00 | 85,30 | 442K | 617 |
| 10/07/2020 | -3,50% | -3,10 | 85,40 | 88,50 | 84,91 | 88,65 | 753K | 705 |
| 09/07/2020 | -3,28% | -3,00 | 88,50 | 91,75 | 87,94 | 91,80 | 790K | 727 |
| 08/07/2020 | 0,55% | 0,50 | 91,50 | 90,98 | 88,00 | 91,99 | 872K | 714 |
| 07/07/2020 | 2,71% | 2,40 | 91,00 | 88,60 | 88,45 | 91,00 | 632K | 616 |
| 06/07/2020 | 3,08% | 2,65 | 88,60 | 85,95 | 84,89 | 88,61 | 412K | 592 |
| 03/07/2020 | - | - | 85,95 | 85,90 | 84,82 | 85,95 | 509K | 522 |
Date,Open,High,Low,Close,Volume
15-Jan-21,74.50,74.50,73.56,74.10,157153
14-Jan-21,74.48,74.99,74.37,74.50,122516
13-Jan-21,75.05,75.10,73.20,74.47,133765
12-Jan-21,74.30,75.10,74.01,75.10,212707
11-Jan-21,74.25,74.70,74.10,74.30,182429
08-Jan-21,75.30,75.93,74.25,74.99,154225
07-Jan-21,75.26,77.00,75.24,75.99,146628
06-Jan-21,75.11,76.00,74.18,75.24,113955
05-Jan-21,76.89,77.03,74.05,75.11,182279
04-Jan-21,79.20,79.20,76.01,76.89,189859
30-Dec-20,78.05,79.50,78.04,79.30,132768
29-Dec-20,75.83,78.36,75.50,78.05,223874
28-Dec-20,75.91,76.00,75.75,75.83,157609
23-Dec-20,75.85,75.91,75.85,75.91,135559
22-Dec-20,75.90,75.91,75.79,75.85,81175
21-Dec-20,77.23,77.29,75.91,75.91,216407
18-Dec-20,78.19,78.20,76.50,77.49,147340
17-Dec-20,77.38,78.35,75.90,78.35,128139
16-Dec-20,76.00,78.00,75.50,76.00,104543
15-Dec-20,78.36,78.37,76.00,76.00,181317
14-Dec-20,79.05,79.68,76.02,77.00,200136
11-Dec-20,79.00,79.77,79.00,79.10,87609
10-Dec-20,79.50,79.79,78.85,79.00,218940
09-Dec-20,78.60,79.99,78.56,79.50,320580
08-Dec-20,78.50,78.60,78.47,78.56,290200
07-Dec-20,76.95,78.82,76.95,78.47,288781
04-Dec-20,76.78,79.50,76.07,76.95,207437
03-Dec-20,77.00,77.19,76.41,76.78,156577
02-Dec-20,79.05,79.05,76.02,77.00,362375
01-Dec-20,75.52,79.50,75.52,79.05,500608
30-Nov-20,84.47,84.56,83.00,84.00,530086
27-Nov-20,83.00,84.72,83.00,84.40,419080
26-Nov-20,80.97,83.00,80.90,83.00,231358
25-Nov-20,78.87,81.00,78.07,80.81,323948
24-Nov-20,79.69,79.90,77.21,78.86,463979
23-Nov-20,78.11,79.80,78.11,79.56,391605
20-Nov-20,77.10,78.95,76.00,78.10,294335
19-Nov-20,75.55,78.00,75.50,77.10,627875
18-Nov-20,75.49,75.50,75.40,75.50,311461
17-Nov-20,75.48,75.50,74.71,75.50,488845
16-Nov-20,75.21,76.50,74.28,75.48,349600
13-Nov-20,76.00,76.00,71.60,75.21,315657
12-Nov-20,76.50,76.90,75.10,76.39,220787
11-Nov-20,76.99,77.00,76.50,76.50,434982
10-Nov-20,75.00,76.99,74.50,76.90,379489
09-Nov-20,73.92,77.00,73.82,75.00,600900
06-Nov-20,72.50,73.99,72.00,73.70,289206
05-Nov-20,70.00,72.50,69.00,72.50,361750
04-Nov-20,69.80,70.00,69.80,69.90,203635
03-Nov-20,69.92,70.00,66.49,69.79,478337
30-Oct-20,71.20,71.50,70.01,70.01,177139
29-Oct-20,71.00,71.20,70.13,71.20,74046
28-Oct-20,71.29,71.30,70.01,71.00,122212
27-Oct-20,71.14,71.30,70.81,71.23,110812
26-Oct-20,71.00,71.35,70.80,71.15,124773
23-Oct-20,70.63,71.00,70.60,70.76,145141
22-Oct-20,70.82,71.40,70.49,70.60,145524
21-Oct-20,70.55,71.44,70.51,70.80,181364
20-Oct-20,70.93,71.48,70.06,70.55,232998
19-Oct-20,70.71,71.75,70.71,70.92,185072
16-Oct-20,70.60,70.90,70.51,70.71,100421
15-Oct-20,70.47,71.00,70.45,70.69,174899
14-Oct-20,70.26,70.70,70.03,70.35,122113
13-Oct-20,70.37,70.75,69.92,70.26,116410
09-Oct-20,70.70,70.74,70.01,70.32,63690
08-Oct-20,70.00,70.72,69.71,70.71,93764
07-Oct-20,70.48,70.99,70.00,70.76,45515
06-Oct-20,69.50,71.00,69.50,70.48,64758
05-Oct-20,71.25,71.25,68.50,69.49,248286
02-Oct-20,69.50,71.25,68.63,71.25,69997
01-Oct-20,70.15,70.15,67.03,69.50,160676
30-Sep-20,71.52,72.35,68.00,70.21,221134
29-Sep-20,76.50,76.50,71.20,71.51,241016
28-Sep-20,74.95,77.00,74.27,76.50,246342
25-Sep-20,74.05,74.95,73.90,74.95,209671
24-Sep-20,71.91,74.30,71.91,74.05,174264
23-Sep-20,70.75,72.50,69.52,72.50,338500
22-Sep-20,69.50,71.00,69.36,71.00,177776
21-Sep-20,68.78,70.99,68.11,69.50,304936
18-Sep-20,68.98,70.05,68.00,68.78,425689
17-Sep-20,66.55,68.99,66.55,68.99,157710
16-Sep-20,66.09,66.99,65.50,66.50,213651
15-Sep-20,67.00,67.00,65.25,66.10,443258
14-Sep-20,68.20,69.00,66.90,67.00,194039
11-Sep-20,68.70,68.70,67.99,68.20,96431
10-Sep-20,69.99,69.99,68.57,68.70,132771
09-Sep-20,70.05,70.06,69.00,69.50,176575
08-Sep-20,69.61,70.80,69.61,69.87,115179
04-Sep-20,70.97,70.97,69.50,69.60,179439
03-Sep-20,72.00,72.00,69.09,70.97,139602
02-Sep-20,74.00,74.00,69.99,72.00,195109
01-Sep-20,71.22,74.98,67.07,74.98,243646
31-Aug-20,75.55,75.55,71.23,71.23,328517
28-Aug-20,73.36,74.50,73.35,74.50,112707
27-Aug-20,71.43,74.00,71.43,73.37,89909
26-Aug-20,70.54,72.00,70.54,71.99,143080
25-Aug-20,67.78,71.00,67.70,70.53,153312
24-Aug-20,68.00,68.00,67.51,67.96,147802
21-Aug-20,67.83,68.00,67.10,68.00,101339
20-Aug-20,68.79,68.99,67.81,67.97,172966
19-Aug-20,67.00,69.00,66.84,68.79,247476
18-Aug-20,67.00,67.40,66.00,66.74,153057
17-Aug-20,69.00,69.00,65.01,65.50,239804
14-Aug-20,68.86,69.79,67.50,69.00,247536
13-Aug-20,67.18,69.00,66.63,68.86,118759
12-Aug-20,71.30,71.30,64.52,67.18,558350
11-Aug-20,73.05,73.99,71.25,71.25,328859
10-Aug-20,74.74,74.74,73.04,73.04,187735
07-Aug-20,73.71,74.50,73.70,74.18,123881
06-Aug-20,73.53,75.99,73.15,73.69,173798
05-Aug-20,75.00,75.99,73.00,73.26,503584
04-Aug-20,78.78,78.78,76.01,76.57,322393
03-Aug-20,82.69,82.69,75.70,78.78,368098
31-Jul-20,81.41,84.84,81.40,83.80,251861
30-Jul-20,80.50,81.48,80.40,81.41,335673
29-Jul-20,80.75,80.75,79.50,80.51,185448
28-Jul-20,80.40,80.75,77.90,80.73,304679
27-Jul-20,80.20,80.50,79.40,80.40,337229
24-Jul-20,80.05,80.84,78.00,79.90,326323
23-Jul-20,79.25,80.82,79.25,80.05,671088
22-Jul-20,78.30,79.97,78.30,79.25,376958
21-Jul-20,79.95,79.98,76.95,78.30,559127
20-Jul-20,82.85,82.89,79.76,79.95,689804
17-Jul-20,84.00,85.49,82.89,83.00,471062
16-Jul-20,84.95,86.00,83.92,84.00,534789
15-Jul-20,84.65,86.40,83.84,84.95,536301
14-Jul-20,84.40,86.50,84.00,84.65,486987
13-Jul-20,85.00,85.30,84.00,84.47,442436
10-Jul-20,88.50,88.65,84.91,85.40,752582
09-Jul-20,91.75,91.80,87.94,88.50,790451
08-Jul-20,90.98,91.99,88.00,91.50,871516
07-Jul-20,88.60,91.00,88.45,91.00,631666
06-Jul-20,85.95,88.61,84.89,88.60,412003
03-Jul-20,85.90,85.95,84.82,85.95,509127
*exoneração de responsabilidade e termos de uso