Cotação atual, histórico e gráfico do papel: RBRF11
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 |
| 06/07/2020 | 0,04% | 0,04 | 98,68 | 98,61 | 98,00 | 99,65 | 4M | 5.169 |
| 03/07/2020 | 0,09% | 0,09 | 98,64 | 98,90 | 98,00 | 99,29 | 3M | 974 |
| 02/07/2020 | -0,45% | -0,45 | 98,55 | 99,50 | 98,10 | 99,56 | 3M | 1.255 |
| 01/07/2020 | 1,03% | 1,01 | 99,00 | 97,51 | 97,50 | 99,45 | 3M | 2.738 |
| 30/06/2020 | 2,45% | 2,34 | 97,99 | 95,99 | 95,65 | 97,99 | 3M | 2.056 |
| 29/06/2020 | -0,57% | -0,55 | 95,65 | 96,15 | 95,56 | 96,75 | 10M | 4.335 |
| 26/06/2020 | -2,27% | -2,23 | 96,20 | 99,00 | 96,04 | 99,58 | 6M | 4.131 |
| 25/06/2020 | 2,35% | 2,26 | 98,43 | 96,20 | 96,01 | 101,29 | 6M | 3.299 |
| 24/06/2020 | 0,18% | 0,17 | 96,17 | 96,00 | 95,99 | 96,45 | 2M | 2.155 |
| 23/06/2020 | 0,79% | 0,75 | 96,00 | 96,00 | 95,50 | 96,47 | 5M | 1.645 |
| 22/06/2020 | -0,68% | -0,65 | 95,25 | 95,99 | 95,19 | 96,20 | 7M | 5.756 |
|
|
| 19/06/2020 | -0,10% | -0,10 | 95,90 | 95,45 | 95,13 | 96,35 | 7M | 4.084 |
| 18/06/2020 | -0,52% | -0,50 | 96,00 | 96,89 | 95,02 | 96,89 | 7M | 3.828 |
| 17/06/2020 | -0,72% | -0,70 | 96,50 | 97,00 | 96,11 | 97,20 | 4M | 3.361 |
| 16/06/2020 | 0,21% | 0,20 | 97,20 | 97,89 | 96,49 | 97,99 | 3M | 2.244 |
| 15/06/2020 | -1,81% | -1,79 | 97,00 | 98,00 | 96,05 | 98,01 | 3M | 2.212 |
| 12/06/2020 | -4,92% | -5,11 | 98,79 | 100,21 | 97,50 | 101,98 | 5M | 3.159 |
| 10/06/2020 | 1,07% | 1,10 | 103,90 | 102,01 | 101,16 | 104,80 | 2M | 3.270 |
| 09/06/2020 | -0,10% | -0,10 | 102,80 | 103,00 | 101,55 | 103,05 | 1M | 1.609 |
| 08/06/2020 | 2,13% | 2,15 | 102,90 | 100,99 | 100,88 | 102,90 | 2M | 1.022 |
| 05/06/2020 | 0,50% | 0,50 | 100,75 | 100,80 | 100,00 | 101,00 | 2M | 1.567 |
| 04/06/2020 | -0,13% | -0,13 | 100,25 | 101,24 | 100,00 | 101,80 | 2M | 1.253 |
| 03/06/2020 | -2,45% | -2,52 | 100,38 | 102,90 | 99,84 | 103,82 | 4M | 2.474 |
| 02/06/2020 | 2,47% | 2,48 | 102,90 | 100,31 | 100,31 | 102,90 | 2M | 975 |
| 01/06/2020 | 0,23% | 0,23 | 100,42 | 100,20 | 99,85 | 101,06 | 2M | 1.251 |
| 29/05/2020 | -0,02% | -0,02 | 100,19 | 100,48 | 99,85 | 100,78 | 1M | 2.350 |
| 28/05/2020 | -1,92% | -1,96 | 100,21 | 102,31 | 99,02 | 102,94 | 4M | 6.191 |
| 27/05/2020 | 0,16% | 0,16 | 102,17 | 102,10 | 102,10 | 103,39 | 1M | 1.178 |
| 26/05/2020 | -1,18% | -1,22 | 102,01 | 103,23 | 102,00 | 103,47 | 1M | 1.183 |
| 25/05/2020 | 2,51% | 2,53 | 103,23 | 100,71 | 100,02 | 103,49 | 2M | 3.035 |
| 22/05/2020 | 0,87% | 0,87 | 100,70 | 99,83 | 99,83 | 101,95 | 1M | 552 |
| 21/05/2020 | 0,36% | 0,36 | 99,83 | 99,99 | 99,30 | 101,80 | 945K | 1.426 |
| 20/05/2020 | -0,43% | -0,43 | 99,47 | 99,99 | 99,20 | 100,74 | 847K | 606 |
| 19/05/2020 | -1,27% | -1,29 | 99,90 | 102,00 | 98,10 | 102,00 | 2M | 1.429 |
| 18/05/2020 | -0,01% | -0,01 | 101,19 | 101,33 | 101,02 | 102,00 | 879K | 732 |
| 15/05/2020 | -5,86% | -6,30 | 101,20 | 102,17 | 100,13 | 105,00 | 1M | 949 |
| 14/05/2020 | 7,87% | 7,84 | 107,50 | 99,66 | 98,00 | 108,00 | 3M | 2.062 |
| 13/05/2020 | -1,36% | -1,37 | 99,66 | 100,38 | 99,00 | 104,99 | 1M | 3.591 |
| 12/05/2020 | 1,03% | 1,03 | 101,03 | 100,01 | 99,82 | 101,20 | 1M | 688 |
| 11/05/2020 | 0,65% | 0,65 | 100,00 | 99,63 | 99,04 | 100,79 | 739K | 997 |
| 08/05/2020 | -0,70% | -0,70 | 99,35 | 100,97 | 99,01 | 101,88 | 842K | 1.161 |
| 07/05/2020 | -0,82% | -0,83 | 100,05 | 102,00 | 100,02 | 102,90 | 938K | 813 |
| 06/05/2020 | 0,79% | 0,79 | 100,88 | 100,14 | 99,88 | 100,95 | 693K | 449 |
| 05/05/2020 | 0,09% | 0,09 | 100,09 | 100,03 | 99,00 | 100,95 | 662K | 552 |
| 04/05/2020 | -1,49% | -1,51 | 100,00 | 101,50 | 99,02 | 101,96 | 956K | 732 |
| 30/04/2020 | -0,47% | -0,48 | 101,51 | 102,00 | 101,51 | 103,00 | 939K | 1.281 |
| 29/04/2020 | 0,11% | 0,11 | 101,99 | 101,88 | 101,00 | 102,08 | 647K | 423 |
| 28/04/2020 | -0,11% | -0,11 | 101,88 | 102,00 | 100,00 | 102,50 | 909K | 610 |
| 27/04/2020 | 6,74% | 6,44 | 101,99 | 96,10 | 96,10 | 101,99 | 1M | 759 |
| 24/04/2020 | -5,59% | -5,66 | 95,55 | 101,20 | 94,05 | 102,00 | 3M | 2.900 |
| 23/04/2020 | 0,71% | 0,71 | 101,21 | 100,59 | 100,59 | 102,50 | 2M | 2.559 |
| 22/04/2020 | -2,43% | -2,50 | 100,50 | 101,02 | 100,30 | 103,00 | 1M | 1.555 |
| 20/04/2020 | 0,49% | 0,50 | 103,00 | 102,50 | 100,50 | 103,00 | 1M | 1.521 |
| 17/04/2020 | 1,99% | 2,00 | 102,50 | 100,20 | 100,20 | 103,46 | 2M | 3.899 |
| 16/04/2020 | 0,50% | 0,50 | 100,50 | 101,00 | 97,20 | 101,00 | 874K | 1.144 |
| 15/04/2020 | -2,01% | -2,05 | 100,00 | 101,98 | 99,99 | 102,75 | 2M | 2.322 |
| 14/04/2020 | -0,05% | -0,05 | 102,05 | 101,71 | 100,55 | 102,55 | 867K | 692 |
| 13/04/2020 | 2,10% | 2,10 | 102,10 | 97,20 | 96,63 | 102,10 | 1M | 2.426 |
| 09/04/2020 | 0,99% | 0,98 | 100,00 | 99,06 | 99,06 | 101,47 | 2M | 1.443 |
| 08/04/2020 | 0,84% | 0,82 | 99,02 | 98,20 | 96,69 | 100,49 | 1M | 5.466 |
| 07/04/2020 | 6,73% | 6,19 | 98,20 | 92,01 | 91,20 | 98,90 | 2M | 2.512 |
| 06/04/2020 | 3,38% | 3,01 | 92,01 | 91,99 | 91,30 | 94,99 | 936K | 695 |
| 03/04/2020 | -5,82% | -5,50 | 89,00 | 97,00 | 89,00 | 97,00 | 2M | 1.618 |
| 02/04/2020 | 0,00% | 0,00 | 94,50 | 94,50 | 93,04 | 99,00 | 1M | 1.726 |
| 01/04/2020 | 1,00% | 0,94 | 94,50 | 93,50 | 90,00 | 94,50 | 1M | 782 |
| 31/03/2020 | 3,96% | 3,56 | 93,56 | 90,65 | 90,52 | 93,60 | 843K | 1.732 |
| 30/03/2020 | -2,17% | -2,00 | 90,00 | 92,00 | 88,01 | 95,91 | 2M | 2.111 |
| 27/03/2020 | 0,00% | 0,00 | 92,00 | 92,50 | 90,63 | 95,00 | 1M | 1.399 |
| 26/03/2020 | 2,22% | 2,00 | 92,00 | 90,00 | 85,55 | 96,59 | 2M | 822 |
| 25/03/2020 | 13,21% | 10,50 | 90,00 | 80,00 | 80,00 | 90,00 | 1M | 820 |
| 24/03/2020 | 7,81% | 5,76 | 79,50 | 76,00 | 75,30 | 80,00 | 2M | 3.331 |
| 23/03/2020 | -11,16% | -9,26 | 73,74 | 80,00 | 70,50 | 80,00 | 2M | 2.489 |
| 20/03/2020 | 3,88% | 3,10 | 83,00 | 80,01 | 80,01 | 88,94 | 2M | 1.548 |
| 19/03/2020 | -0,11% | -0,09 | 79,90 | 70,00 | 57,72 | 79,90 | 3M | 3.107 |
| 18/03/2020 | -18,29% | -17,91 | 79,99 | 96,00 | 72,51 | 96,00 | 3M | 2.686 |
| 17/03/2020 | -2,88% | -2,90 | 97,90 | 101,80 | 95,50 | 101,80 | 2M | 1.632 |
| 16/03/2020 | -2,15% | -2,21 | 100,80 | 102,50 | 95,49 | 102,50 | 3M | 2.183 |
| 13/03/2020 | 2,78% | 2,79 | 103,01 | 101,72 | 95,00 | 111,77 | 5M | 6.503 |
| 12/03/2020 | -9,30% | -10,28 | 100,22 | 109,09 | 99,00 | 109,09 | 4M | 2.230 |
| 11/03/2020 | -1,61% | -1,81 | 110,50 | 112,00 | 110,01 | 112,30 | 2M | 788 |
| 10/03/2020 | 0,91% | 1,01 | 112,31 | 113,00 | 110,58 | 113,67 | 3M | 1.007 |
| 09/03/2020 | -3,30% | -3,80 | 111,30 | 112,02 | 105,10 | 112,02 | 4M | 1.662 |
| 06/03/2020 | -1,83% | -2,15 | 115,10 | 117,00 | 114,00 | 117,00 | 2M | 998 |
| 05/03/2020 | -3,34% | -4,05 | 117,25 | 118,53 | 116,82 | 118,75 | 3M | 1.945 |
| 04/03/2020 | 2,80% | 3,30 | 121,30 | 118,00 | 118,00 | 122,49 | 6M | 7.216 |
| 03/03/2020 | 1,86% | 2,15 | 118,00 | 116,00 | 116,00 | 119,00 | 2M | 1.701 |
| 02/03/2020 | 2,43% | 2,75 | 115,85 | 114,00 | 114,00 | 116,70 | 3M | 3.327 |
| 28/02/2020 | -2,16% | -2,50 | 113,10 | 116,20 | 112,51 | 117,00 | 2M | 2.218 |
| 27/02/2020 | -1,20% | -1,40 | 115,60 | 117,05 | 111,00 | 118,59 | 3M | 1.680 |
| 26/02/2020 | -3,47% | -4,21 | 117,00 | 120,00 | 113,83 | 120,05 | 2M | 1.369 |
| 21/02/2020 | -3,03% | -3,79 | 121,21 | 125,00 | 120,50 | 125,11 | 3M | 1.561 |
| 20/02/2020 | 2,29% | 2,80 | 125,00 | 122,24 | 122,24 | 125,90 | 2M | 1.186 |
| 19/02/2020 | -1,46% | -1,81 | 122,20 | 124,01 | 121,00 | 124,79 | 2M | 2.078 |
| 18/02/2020 | -0,83% | -1,04 | 124,01 | 125,80 | 123,62 | 126,00 | 2M | 1.368 |
| 17/02/2020 | -1,16% | -1,47 | 125,05 | 126,52 | 125,01 | 127,50 | 2M | 936 |
| 14/02/2020 | 0,49% | 0,62 | 126,52 | 125,90 | 125,80 | 126,98 | 3M | 1.769 |
| 13/02/2020 | 1,17% | 1,45 | 125,90 | 124,45 | 123,50 | 126,15 | 2M | 1.180 |
| 12/02/2020 | -1,22% | -1,54 | 124,45 | 124,70 | 122,60 | 125,00 | 1M | 1.103 |
| 11/02/2020 | 2,03% | 2,51 | 125,99 | 123,55 | 122,01 | 126,99 | 3M | 1.964 |
| 10/02/2020 | 1,60% | 1,94 | 123,48 | 122,01 | 120,56 | 124,99 | 3M | 2.171 |
| 07/02/2020 | -2,81% | -3,52 | 121,54 | 125,06 | 120,18 | 125,20 | 5M | 5.557 |
| 06/02/2020 | -3,48% | -4,51 | 125,06 | 129,60 | 123,40 | 130,00 | 6M | 7.603 |
| 05/02/2020 | -0,64% | -0,83 | 129,57 | 130,50 | 127,01 | 130,99 | 3M | 2.863 |
| 04/02/2020 | 0,91% | 1,17 | 130,40 | 129,85 | 125,00 | 132,00 | 4M | 2.831 |
| 03/02/2020 | -0,89% | -1,16 | 129,23 | 129,97 | 127,00 | 130,30 | 3M | 2.312 |
| 31/01/2020 | 0,32% | 0,42 | 130,39 | 130,26 | 128,00 | 133,00 | 2M | 3.030 |
| 30/01/2020 | -0,03% | -0,04 | 129,97 | 130,10 | 129,01 | 133,37 | 3M | 1.746 |
| 29/01/2020 | -0,15% | -0,19 | 130,01 | 130,22 | 129,06 | 131,20 | 2M | 1.796 |
| 28/01/2020 | 0,77% | 1,00 | 130,20 | 130,00 | 127,12 | 131,00 | 3M | 1.722 |
| 27/01/2020 | -0,53% | -0,69 | 129,20 | 128,50 | 127,00 | 130,00 | 3M | 1.770 |
| 24/01/2020 | 1,87% | 2,39 | 129,89 | 129,00 | 127,15 | 130,99 | 3M | 1.016 |
| 23/01/2020 | -3,19% | -4,20 | 127,50 | 131,00 | 127,49 | 133,50 | 3M | 2.586 |
| 22/01/2020 | -0,70% | -0,93 | 131,70 | 133,00 | 131,54 | 134,74 | 3M | 1.662 |
| 21/01/2020 | 1,17% | 1,53 | 132,63 | 131,99 | 131,10 | 134,85 | 3M | 1.666 |
| 20/01/2020 | -2,00% | -2,68 | 131,10 | 133,78 | 129,50 | 134,10 | 4M | 4.084 |
| 17/01/2020 | 0,36% | 0,48 | 133,78 | 133,30 | 131,20 | 134,97 | 4M | 2.528 |
| 16/01/2020 | 0,41% | 0,54 | 133,30 | 132,76 | 130,80 | 135,00 | 4M | 4.986 |
| 15/01/2020 | 2,16% | 2,81 | 132,76 | 128,51 | 128,51 | 132,99 | 3M | 1.664 |
| 14/01/2020 | 3,13% | 3,95 | 129,95 | 126,98 | 125,99 | 130,00 | 3M | 3.487 |
| 13/01/2020 | -0,40% | -0,50 | 126,00 | 126,50 | 125,03 | 128,20 | 5M | 3.323 |
| 10/01/2020 | -2,53% | -3,28 | 126,50 | 129,01 | 123,05 | 129,78 | 8M | 2.908 |
| 09/01/2020 | -0,89% | -1,17 | 129,78 | 131,31 | 127,00 | 131,49 | 7M | 3.504 |
| 08/01/2020 | -2,46% | -3,30 | 130,95 | 132,75 | 120,90 | 132,90 | 11M | 6.818 |
| 07/01/2020 | -3,21% | -4,45 | 134,25 | 138,60 | 133,85 | 139,88 | 8M | 3.892 |
| 06/01/2020 | 1,99% | 2,70 | 138,70 | 136,00 | 133,40 | 142,50 | 11M | 7.833 |
| 03/01/2020 | 0,39% | 0,53 | 136,00 | 135,47 | 134,11 | 138,00 | 9M | 5.654 |
| 02/01/2020 | 3,61% | 4,72 | 135,47 | 130,78 | 130,76 | 135,50 | 5M | 3.307 |
| 30/12/2019 | -0,30% | -0,40 | 130,75 | 131,17 | 130,75 | 134,38 | 5M | 2.986 |
| 27/12/2019 | 2,45% | 3,14 | 131,15 | 128,00 | 128,00 | 131,93 | 6M | 4.700 |
| 26/12/2019 | 2,41% | 3,01 | 128,01 | 125,00 | 124,00 | 129,90 | 6M | 7.477 |
| 23/12/2019 | 4,46% | 5,34 | 125,00 | 120,20 | 120,00 | 125,00 | 5M | 2.083 |
| 20/12/2019 | 1,15% | 1,36 | 119,66 | 118,84 | 118,13 | 126,86 | 8M | 4.115 |
| 19/12/2019 | 0,47% | 0,55 | 118,30 | 117,74 | 116,90 | 120,50 | 9M | 3.650 |
| 18/12/2019 | - | - | 117,75 | 116,24 | 115,91 | 118,00 | 5M | 2.117 |
Date,Open,High,Low,Close,Volume
06-Jul-20,98.61,99.65,98.00,98.68,3856387
03-Jul-20,98.90,99.29,98.00,98.64,3448942
02-Jul-20,99.50,99.56,98.10,98.55,3052429
01-Jul-20,97.51,99.45,97.50,99.00,2657763
30-Jun-20,95.99,97.99,95.65,97.99,3414884
29-Jun-20,96.15,96.75,95.56,95.65,9708815
26-Jun-20,99.00,99.58,96.04,96.20,5952859
25-Jun-20,96.20,101.29,96.01,98.43,5999779
24-Jun-20,96.00,96.45,95.99,96.17,2095823
23-Jun-20,96.00,96.47,95.50,96.00,5270662
22-Jun-20,95.99,96.20,95.19,95.25,7000439
19-Jun-20,95.45,96.35,95.13,95.90,7262229
18-Jun-20,96.89,96.89,95.02,96.00,6581729
17-Jun-20,97.00,97.20,96.11,96.50,3831607
16-Jun-20,97.89,97.99,96.49,97.20,3032525
15-Jun-20,98.00,98.01,96.05,97.00,2688482
12-Jun-20,100.21,101.98,97.50,98.79,5258050
10-Jun-20,102.01,104.80,101.16,103.90,2069483
09-Jun-20,103.00,103.05,101.55,102.80,1427935
08-Jun-20,100.99,102.90,100.88,102.90,1649374
05-Jun-20,100.80,101.00,100.00,100.75,1998806
04-Jun-20,101.24,101.80,100.00,100.25,2068814
03-Jun-20,102.90,103.82,99.84,100.38,4103694
02-Jun-20,100.31,102.90,100.31,102.90,1509079
01-Jun-20,100.20,101.06,99.85,100.42,1763812
29-May-20,100.48,100.78,99.85,100.19,1280027
28-May-20,102.31,102.94,99.02,100.21,4367076
27-May-20,102.10,103.39,102.10,102.17,1132946
26-May-20,103.23,103.47,102.00,102.01,1172077
25-May-20,100.71,103.49,100.02,103.23,2288532
22-May-20,99.83,101.95,99.83,100.70,1035627
21-May-20,99.99,101.80,99.30,99.83,944706
20-May-20,99.99,100.74,99.20,99.47,846849
19-May-20,102.00,102.00,98.10,99.90,1702497
18-May-20,101.33,102.00,101.02,101.19,879059
15-May-20,102.17,105.00,100.13,101.20,1217098
14-May-20,99.66,108.00,98.00,107.50,2524763
13-May-20,100.38,104.99,99.00,99.66,1315128
12-May-20,100.01,101.20,99.82,101.03,1109320
11-May-20,99.63,100.79,99.04,100.00,739298
08-May-20,100.97,101.88,99.01,99.35,842174
07-May-20,102.00,102.90,100.02,100.05,938483
06-May-20,100.14,100.95,99.88,100.88,692956
05-May-20,100.03,100.95,99.00,100.09,662434
04-May-20,101.50,101.96,99.02,100.00,956031
30-Apr-20,102.00,103.00,101.51,101.51,939093
29-Apr-20,101.88,102.08,101.00,101.99,646627
28-Apr-20,102.00,102.50,100.00,101.88,909182
27-Apr-20,96.10,101.99,96.10,101.99,1288551
24-Apr-20,101.20,102.00,94.05,95.55,2610644
23-Apr-20,100.59,102.50,100.59,101.21,1523276
22-Apr-20,101.02,103.00,100.30,100.50,1157559
20-Apr-20,102.50,103.00,100.50,103.00,1299518
17-Apr-20,100.20,103.46,100.20,102.50,2293897
16-Apr-20,101.00,101.00,97.20,100.50,873531
15-Apr-20,101.98,102.75,99.99,100.00,2044862
14-Apr-20,101.71,102.55,100.55,102.05,867485
13-Apr-20,97.20,102.10,96.63,102.10,1493326
09-Apr-20,99.06,101.47,99.06,100.00,1749179
08-Apr-20,98.20,100.49,96.69,99.02,1463911
07-Apr-20,92.01,98.90,91.20,98.20,2225977
06-Apr-20,91.99,94.99,91.30,92.01,935694
03-Apr-20,97.00,97.00,89.00,89.00,1716862
02-Apr-20,94.50,99.00,93.04,94.50,1139121
01-Apr-20,93.50,94.50,90.00,94.50,1009851
31-Mar-20,90.65,93.60,90.52,93.56,843446
30-Mar-20,92.00,95.91,88.01,90.00,1845566
27-Mar-20,92.50,95.00,90.63,92.00,1264586
26-Mar-20,90.00,96.59,85.55,92.00,1560677
25-Mar-20,80.00,90.00,80.00,90.00,1140089
24-Mar-20,76.00,80.00,75.30,79.50,1792996
23-Mar-20,80.00,80.00,70.50,73.74,2020582
20-Mar-20,80.01,88.94,80.01,83.00,2030163
19-Mar-20,70.00,79.90,57.72,79.90,3095938
18-Mar-20,96.00,96.00,72.51,79.99,3009764
17-Mar-20,101.80,101.80,95.50,97.90,2411331
16-Mar-20,102.50,102.50,95.49,100.80,2970877
13-Mar-20,101.72,111.77,95.00,103.01,5045270
12-Mar-20,109.09,109.09,99.00,100.22,4155226
11-Mar-20,112.00,112.30,110.01,110.50,1707262
10-Mar-20,113.00,113.67,110.58,112.31,2529241
09-Mar-20,112.02,112.02,105.10,111.30,3729054
06-Mar-20,117.00,117.00,114.00,115.10,1932022
05-Mar-20,118.53,118.75,116.82,117.25,2780335
04-Mar-20,118.00,122.49,118.00,121.30,5512749
03-Mar-20,116.00,119.00,116.00,118.00,2409663
02-Mar-20,114.00,116.70,114.00,115.85,2761493
28-Feb-20,116.20,117.00,112.51,113.10,2295458
27-Feb-20,117.05,118.59,111.00,115.60,3217719
26-Feb-20,120.00,120.05,113.83,117.00,2104094
21-Feb-20,125.00,125.11,120.50,121.21,2661306
20-Feb-20,122.24,125.90,122.24,125.00,2071042
19-Feb-20,124.01,124.79,121.00,122.20,2445239
18-Feb-20,125.80,126.00,123.62,124.01,2180457
17-Feb-20,126.52,127.50,125.01,125.05,1697545
14-Feb-20,125.90,126.98,125.80,126.52,2713596
13-Feb-20,124.45,126.15,123.50,125.90,1829915
12-Feb-20,124.70,125.00,122.60,124.45,1351142
11-Feb-20,123.55,126.99,122.01,125.99,3202909
10-Feb-20,122.01,124.99,120.56,123.48,2920756
07-Feb-20,125.06,125.20,120.18,121.54,5199246
06-Feb-20,129.60,130.00,123.40,125.06,6115397
05-Feb-20,130.50,130.99,127.01,129.57,3495930
04-Feb-20,129.85,132.00,125.00,130.40,3674073
03-Feb-20,129.97,130.30,127.00,129.23,3473881
31-Jan-20,130.26,133.00,128.00,130.39,2056297
30-Jan-20,130.10,133.37,129.01,129.97,2844047
29-Jan-20,130.22,131.20,129.06,130.01,2278988
28-Jan-20,130.00,131.00,127.12,130.20,2511505
27-Jan-20,128.50,130.00,127.00,129.20,3113301
24-Jan-20,129.00,130.99,127.15,129.89,2677035
23-Jan-20,131.00,133.50,127.49,127.50,3444896
22-Jan-20,133.00,134.74,131.54,131.70,3489248
21-Jan-20,131.99,134.85,131.10,132.63,3147469
20-Jan-20,133.78,134.10,129.50,131.10,4172705
17-Jan-20,133.30,134.97,131.20,133.78,4396035
16-Jan-20,132.76,135.00,130.80,133.30,4079815
15-Jan-20,128.51,132.99,128.51,132.76,3314252
14-Jan-20,126.98,130.00,125.99,129.95,2770422
13-Jan-20,126.50,128.20,125.03,126.00,4644424
10-Jan-20,129.01,129.78,123.05,126.50,7703327
09-Jan-20,131.31,131.49,127.00,129.78,6534183
08-Jan-20,132.75,132.90,120.90,130.95,10611324
07-Jan-20,138.60,139.88,133.85,134.25,8013186
06-Jan-20,136.00,142.50,133.40,138.70,11055930
03-Jan-20,135.47,138.00,134.11,136.00,8882157
02-Jan-20,130.78,135.50,130.76,135.47,4524423
30-Dec-19,131.17,134.38,130.75,130.75,4579910
27-Dec-19,128.00,131.93,128.00,131.15,5505395
26-Dec-19,125.00,129.90,124.00,128.01,6224387
23-Dec-19,120.20,125.00,120.00,125.00,4548870
20-Dec-19,118.84,126.86,118.13,119.66,7905762
19-Dec-19,117.74,120.50,116.90,118.30,9023680
18-Dec-19,116.24,118.00,115.91,117.75,5069251
*exoneração de responsabilidade