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 |
| 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 | 2,03% | 2,34 | 117,75 | 116,24 | 115,91 | 118,00 | 5M | 2.117 |
| 17/12/2019 | 0,00% | 0,00 | 115,41 | 116,50 | 115,41 | 117,40 | 7M | 3.931 |
| 16/12/2019 | 0,88% | 1,01 | 115,41 | 114,61 | 114,45 | 117,96 | 7M | 5.866 |
| 13/12/2019 | 0,62% | 0,70 | 114,40 | 113,80 | 112,71 | 115,40 | 5M | 9.631 |
| 12/12/2019 | 0,74% | 0,84 | 113,70 | 113,23 | 112,50 | 113,88 | 4M | 7.281 |
| 11/12/2019 | -0,61% | -0,69 | 112,86 | 113,56 | 110,99 | 114,00 | 6M | 10.769 |
| 10/12/2019 | 1,47% | 1,65 | 113,55 | 112,20 | 112,01 | 114,44 | 5M | 2.442 |
| 09/12/2019 | -0,75% | -0,85 | 111,90 | 113,00 | 111,85 | 114,50 | 6M | 4.231 |
| 06/12/2019 | -3,63% | -4,25 | 112,75 | 117,00 | 110,30 | 117,00 | 10M | 7.000 |
| 05/12/2019 | 0,90% | 1,04 | 117,00 | 116,80 | 114,60 | 117,39 | 5M | 3.155 |
| 04/12/2019 | -0,50% | -0,58 | 115,96 | 116,54 | 113,60 | 117,99 | 7M | 4.248 |
| 03/12/2019 | 2,86% | 3,24 | 116,54 | 113,90 | 113,60 | 116,88 | 5M | 3.785 |
| 02/12/2019 | 3,39% | 3,71 | 113,30 | 111,00 | 111,00 | 114,99 | 9M | 3.606 |
| 29/11/2019 | 0,54% | 0,59 | 109,59 | 109,00 | 109,00 | 109,59 | 2M | 1.217 |
| 28/11/2019 | 0,33% | 0,36 | 109,00 | 108,66 | 108,55 | 109,47 | 2M | 463 |
| 27/11/2019 | -0,48% | -0,52 | 108,64 | 109,24 | 108,45 | 109,59 | 2M | 1.111 |
| 26/11/2019 | -0,38% | -0,42 | 109,16 | 109,55 | 108,90 | 109,58 | 3M | 934 |
| 25/11/2019 | 0,27% | 0,30 | 109,58 | 109,28 | 108,80 | 109,60 | 3M | 1.094 |
| 22/11/2019 | 0,67% | 0,73 | 109,28 | 108,99 | 108,58 | 109,28 | 2M | 1.149 |
| 21/11/2019 | 0,04% | 0,04 | 108,55 | 108,03 | 107,80 | 109,20 | 4M | 1.646 |
| 19/11/2019 | 0,01% | 0,01 | 108,51 | 108,50 | 107,50 | 109,00 | 3M | 1.321 |
| 18/11/2019 | 0,37% | 0,40 | 108,50 | 108,49 | 108,00 | 108,85 | 3M | 1.709 |
| 14/11/2019 | -0,63% | -0,69 | 108,10 | 108,40 | 107,41 | 108,80 | 2M | 893 |
| 13/11/2019 | -0,09% | -0,10 | 108,79 | 108,06 | 107,17 | 108,80 | 2M | 1.885 |
| 12/11/2019 | -1,46% | -1,61 | 108,89 | 110,39 | 107,10 | 110,39 | 2M | 1.239 |
| 11/11/2019 | 0,73% | 0,80 | 110,50 | 110,65 | 110,39 | 111,44 | 2M | 623 |
| 08/11/2019 | 1,29% | 1,40 | 109,70 | 108,49 | 108,06 | 110,46 | 3M | 1.272 |
| 07/11/2019 | -0,30% | -0,33 | 108,30 | 108,41 | 107,92 | 108,88 | 3M | 1.631 |
| 06/11/2019 | 1,03% | 1,11 | 108,63 | 107,95 | 107,55 | 108,87 | 3M | 1.465 |
| 05/11/2019 | -0,78% | -0,85 | 107,52 | 108,29 | 107,52 | 108,91 | 3M | 1.089 |
| 04/11/2019 | 2,75% | 2,90 | 108,37 | 105,90 | 105,82 | 108,37 | 3M | 1.254 |
| 01/11/2019 | 0,46% | 0,48 | 105,47 | 104,99 | 104,46 | 110,00 | 4M | 1.533 |
| 31/10/2019 | 0,25% | 0,26 | 104,99 | 105,01 | 104,73 | 105,35 | 2M | 1.139 |
| 30/10/2019 | -0,28% | -0,29 | 104,73 | 105,21 | 104,69 | 105,46 | 3M | 744 |
| 29/10/2019 | 0,21% | 0,22 | 105,02 | 105,19 | 104,83 | 105,20 | 2M | 729 |
| 28/10/2019 | -0,03% | -0,03 | 104,80 | 104,89 | 104,42 | 105,32 | 3M | 791 |
| 25/10/2019 | 0,32% | 0,33 | 104,83 | 105,19 | 104,62 | 105,39 | 2M | 1.837 |
| 24/10/2019 | -0,89% | -0,94 | 104,50 | 105,48 | 104,50 | 105,48 | 2M | 779 |
| 23/10/2019 | 0,03% | 0,03 | 105,44 | 105,39 | 105,10 | 105,49 | 2M | 716 |
| 22/10/2019 | 0,62% | 0,65 | 105,41 | 105,00 | 104,50 | 105,41 | 2M | 734 |
| 21/10/2019 | -0,23% | -0,24 | 104,76 | 104,95 | 104,60 | 105,48 | 3M | 1.862 |
| 18/10/2019 | 0,16% | 0,17 | 105,00 | 104,54 | 104,50 | 105,00 | 2M | 860 |
| 17/10/2019 | 0,03% | 0,03 | 104,83 | 104,33 | 104,26 | 104,89 | 2M | 481 |
| 16/10/2019 | 0,87% | 0,90 | 104,80 | 104,15 | 103,91 | 104,80 | 2M | 975 |
| 15/10/2019 | 0,00% | 0,00 | 103,90 | 103,91 | 103,90 | 104,35 | 2M | 554 |
| 14/10/2019 | 0,00% | 0,00 | 103,90 | 103,91 | 103,50 | 104,46 | 2M | 743 |
| 11/10/2019 | 0,00% | 0,00 | 103,90 | 103,94 | 103,70 | 104,49 | 1M | 541 |
| 10/10/2019 | -0,91% | -0,95 | 103,90 | 104,27 | 103,80 | 104,77 | 2M | 521 |
| 09/10/2019 | -0,28% | -0,29 | 104,85 | 105,14 | 104,26 | 105,24 | 2M | 1.314 |
| 08/10/2019 | 1,18% | 1,23 | 105,14 | 104,10 | 104,10 | 105,14 | 2M | 541 |
| 07/10/2019 | -1,42% | -1,50 | 103,91 | 105,91 | 103,50 | 105,95 | 3M | 990 |
| 04/10/2019 | 0,39% | 0,41 | 105,41 | 105,28 | 104,81 | 105,45 | 2M | 469 |
| 03/10/2019 | 0,89% | 0,93 | 105,00 | 105,31 | 104,70 | 105,38 | 2M | 915 |
| 02/10/2019 | 0,26% | 0,27 | 104,07 | 104,05 | 103,85 | 104,90 | 2M | 1.072 |
| 01/10/2019 | -1,24% | -1,30 | 103,80 | 105,11 | 103,01 | 105,43 | 2M | 1.203 |
| 30/09/2019 | -0,08% | -0,08 | 105,10 | 105,50 | 104,87 | 105,50 | 1M | 411 |
| 27/09/2019 | 0,17% | 0,18 | 105,18 | 105,00 | 104,59 | 105,29 | 1M | 379 |
| 26/09/2019 | -0,28% | -0,30 | 105,00 | 104,99 | 104,50 | 105,39 | 1M | 541 |
| 25/09/2019 | 0,57% | 0,60 | 105,30 | 104,69 | 104,41 | 105,38 | 2M | 441 |
| 24/09/2019 | 0,17% | 0,18 | 104,70 | 104,42 | 104,25 | 104,95 | 2M | 508 |
| 23/09/2019 | -0,44% | -0,46 | 104,52 | 104,65 | 104,50 | 104,98 | 3M | 855 |
| 20/09/2019 | -0,02% | -0,02 | 104,98 | 105,00 | 104,55 | 105,49 | 2M | 799 |
| 19/09/2019 | 0,04% | 0,04 | 105,00 | 104,42 | 104,42 | 105,59 | 2M | 661 |
| 18/09/2019 | 0,00% | 0,00 | 104,96 | 104,65 | 104,00 | 105,09 | 2M | 794 |
| 17/09/2019 | 0,14% | 0,15 | 104,96 | 105,00 | 104,82 | 105,85 | 1.000K | 508 |
| 16/09/2019 | -1,17% | -1,24 | 104,81 | 105,99 | 104,80 | 106,15 | 2M | 637 |
| 13/09/2019 | -0,42% | -0,45 | 106,05 | 106,44 | 105,74 | 106,44 | 1M | 512 |
| 12/09/2019 | 1,21% | 1,27 | 106,50 | 105,23 | 105,23 | 106,50 | 2M | 785 |
| 11/09/2019 | -2,34% | -2,52 | 105,23 | 106,51 | 105,04 | 106,98 | 3M | 1.050 |
| 10/09/2019 | -0,23% | -0,25 | 107,75 | 107,62 | 107,55 | 108,15 | 2M | 878 |
| 09/09/2019 | 0,28% | 0,30 | 108,00 | 107,70 | 107,61 | 108,00 | 2M | 1.019 |
| 06/09/2019 | -0,19% | -0,20 | 107,70 | 108,00 | 107,50 | 108,19 | 2M | 752 |
| 05/09/2019 | -0,06% | -0,07 | 107,90 | 107,48 | 107,48 | 108,19 | 2M | 419 |
| 04/09/2019 | 0,39% | 0,42 | 107,97 | 107,60 | 107,05 | 107,97 | 2M | 523 |
| 03/09/2019 | 1,56% | 1,65 | 107,55 | 105,90 | 105,90 | 107,95 | 2M | 797 |
| 02/09/2019 | -0,47% | -0,50 | 105,90 | 106,41 | 105,11 | 106,49 | 2M | 971 |
| 30/08/2019 | 0,94% | 0,99 | 106,40 | 105,83 | 105,50 | 106,43 | 2M | 695 |
| 29/08/2019 | 0,06% | 0,06 | 105,41 | 105,36 | 105,00 | 105,97 | 2M | 553 |
| 28/08/2019 | 0,43% | 0,45 | 105,35 | 104,90 | 104,89 | 105,50 | 1M | 322 |
| 27/08/2019 | -0,14% | -0,15 | 104,90 | 105,00 | 104,08 | 105,40 | 2M | 553 |
| 26/08/2019 | 0,33% | 0,35 | 105,05 | 104,12 | 104,00 | 105,05 | 2M | 684 |
| 23/08/2019 | 0,23% | 0,24 | 104,70 | 104,49 | 104,00 | 104,90 | 2M | 506 |
| 22/08/2019 | 0,44% | 0,46 | 104,46 | 104,01 | 103,60 | 104,50 | 2M | 548 |
| 21/08/2019 | 0,00% | 0,00 | 104,00 | 104,10 | 103,89 | 104,49 | 1M | 451 |
| 20/08/2019 | -0,29% | -0,30 | 104,00 | 104,15 | 103,50 | 104,29 | 3M | 965 |
| 19/08/2019 | 0,07% | 0,07 | 104,30 | 104,69 | 103,99 | 105,00 | 2M | 757 |
| 16/08/2019 | -0,83% | -0,87 | 104,23 | 105,20 | 104,00 | 105,65 | 2M | 827 |
| 15/08/2019 | -1,31% | -1,39 | 105,10 | 106,39 | 105,00 | 106,39 | 1M | 428 |
| 14/08/2019 | 0,65% | 0,69 | 106,49 | 105,00 | 104,55 | 106,49 | 3M | 1.073 |
| 13/08/2019 | 1,44% | 1,50 | 105,80 | 104,30 | 103,83 | 105,80 | 2M | 1.016 |
| 12/08/2019 | -0,05% | -0,05 | 104,30 | 104,44 | 103,56 | 104,49 | 3M | 1.051 |
| 09/08/2019 | -1,00% | -1,05 | 104,35 | 105,40 | 104,00 | 105,40 | 4M | 2.077 |
| 08/08/2019 | -0,56% | -0,59 | 105,40 | 105,99 | 105,00 | 106,24 | 5M | 1.923 |
| 07/08/2019 | 0,32% | 0,34 | 105,99 | 105,63 | 105,50 | 106,00 | 3M | 982 |
| 06/08/2019 | 0,04% | 0,04 | 105,65 | 105,61 | 105,52 | 105,99 | 2M | 972 |
| 05/08/2019 | -0,37% | -0,39 | 105,61 | 106,00 | 105,60 | 106,20 | 3M | 1.206 |
| 02/08/2019 | 0,37% | 0,39 | 106,00 | 105,92 | 105,62 | 106,00 | 3M | 1.271 |
| 01/08/2019 | -0,37% | -0,39 | 105,61 | 106,01 | 105,10 | 106,28 | 3M | 1.185 |
| 31/07/2019 | -0,47% | -0,50 | 106,00 | 106,60 | 105,27 | 106,69 | 2M | 1.175 |
| 30/07/2019 | 0,66% | 0,70 | 106,50 | 106,00 | 106,00 | 106,67 | 2M | 797 |
| 29/07/2019 | 0,15% | 0,16 | 105,80 | 105,59 | 105,10 | 106,83 | 3M | 1.396 |
| 26/07/2019 | 0,16% | 0,17 | 105,64 | 105,47 | 105,03 | 105,73 | 2M | 1.103 |
| 25/07/2019 | 0,59% | 0,62 | 105,47 | 104,50 | 104,20 | 105,47 | 3M | 1.233 |
| 24/07/2019 | 0,38% | 0,40 | 104,85 | 104,45 | 104,45 | 105,30 | 3M | 1.262 |
| 23/07/2019 | -0,31% | -0,32 | 104,45 | 105,00 | 104,36 | 105,00 | 3M | 1.747 |
| 22/07/2019 | -0,03% | -0,03 | 104,77 | 104,91 | 104,50 | 105,37 | 3M | 1.314 |
| 19/07/2019 | 0,00% | 0,00 | 104,80 | 105,02 | 104,36 | 105,48 | 4M | 1.820 |
| 18/07/2019 | -0,20% | -0,21 | 104,80 | 105,05 | 104,80 | 105,18 | 3M | 1.469 |
| 17/07/2019 | 0,10% | 0,11 | 105,01 | 104,90 | 104,50 | 105,19 | 2M | 846 |
| 16/07/2019 | 0,38% | 0,40 | 104,90 | 104,50 | 104,16 | 105,25 | 3M | 1.524 |
| 15/07/2019 | 0,00% | 0,00 | 104,50 | 104,49 | 104,01 | 104,50 | 4M | 1.529 |
| 12/07/2019 | 0,14% | 0,15 | 104,50 | 104,40 | 103,63 | 105,25 | 4M | 1.866 |
| 11/07/2019 | 0,23% | 0,24 | 104,35 | 103,98 | 103,50 | 104,61 | 5M | 1.978 |
| 10/07/2019 | - | - | 104,11 | 104,00 | 104,00 | 105,20 | 8M | 4.379 |
Date,Open,High,Low,Close,Volume
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
17-Dec-19,116.50,117.40,115.41,115.41,6630536
16-Dec-19,114.61,117.96,114.45,115.41,6594652
13-Dec-19,113.80,115.40,112.71,114.40,5186109
12-Dec-19,113.23,113.88,112.50,113.70,4309680
11-Dec-19,113.56,114.00,110.99,112.86,5620638
10-Dec-19,112.20,114.44,112.01,113.55,5220063
09-Dec-19,113.00,114.50,111.85,111.90,5552746
06-Dec-19,117.00,117.00,110.30,112.75,10319525
05-Dec-19,116.80,117.39,114.60,117.00,4905885
04-Dec-19,116.54,117.99,113.60,115.96,6541982
03-Dec-19,113.90,116.88,113.60,116.54,5281429
02-Dec-19,111.00,114.99,111.00,113.30,9303698
29-Nov-19,109.00,109.59,109.00,109.59,1927926
28-Nov-19,108.66,109.47,108.55,109.00,1662005
27-Nov-19,109.24,109.59,108.45,108.64,2214735
26-Nov-19,109.55,109.58,108.90,109.16,2614619
25-Nov-19,109.28,109.60,108.80,109.58,3481675
22-Nov-19,108.99,109.28,108.58,109.28,1839496
21-Nov-19,108.03,109.20,107.80,108.55,4332883
19-Nov-19,108.50,109.00,107.50,108.51,2841507
18-Nov-19,108.49,108.85,108.00,108.50,2859248
14-Nov-19,108.40,108.80,107.41,108.10,1964616
13-Nov-19,108.06,108.80,107.17,108.79,2129244
12-Nov-19,110.39,110.39,107.10,108.89,2119083
11-Nov-19,110.65,111.44,110.39,110.50,1761965
08-Nov-19,108.49,110.46,108.06,109.70,3088777
07-Nov-19,108.41,108.88,107.92,108.30,2925261
06-Nov-19,107.95,108.87,107.55,108.63,3175040
05-Nov-19,108.29,108.91,107.52,107.52,2607115
04-Nov-19,105.90,108.37,105.82,108.37,3052790
01-Nov-19,104.99,110.00,104.46,105.47,4182363
31-Oct-19,105.01,105.35,104.73,104.99,2228732
30-Oct-19,105.21,105.46,104.69,104.73,2737548
29-Oct-19,105.19,105.20,104.83,105.02,2476513
28-Oct-19,104.89,105.32,104.42,104.80,2786210
25-Oct-19,105.19,105.39,104.62,104.83,2426355
24-Oct-19,105.48,105.48,104.50,104.50,2204698
23-Oct-19,105.39,105.49,105.10,105.44,2107057
22-Oct-19,105.00,105.41,104.50,105.41,1563831
21-Oct-19,104.95,105.48,104.60,104.76,2998334
18-Oct-19,104.54,105.00,104.50,105.00,1837913
17-Oct-19,104.33,104.89,104.26,104.83,1740653
16-Oct-19,104.15,104.80,103.91,104.80,2400566
15-Oct-19,103.91,104.35,103.90,103.90,1594498
14-Oct-19,103.91,104.46,103.50,103.90,1904865
11-Oct-19,103.94,104.49,103.70,103.90,1473001
10-Oct-19,104.27,104.77,103.80,103.90,1658990
09-Oct-19,105.14,105.24,104.26,104.85,2182216
08-Oct-19,104.10,105.14,104.10,105.14,1628521
07-Oct-19,105.91,105.95,103.50,103.91,2879523
04-Oct-19,105.28,105.45,104.81,105.41,1646499
03-Oct-19,105.31,105.38,104.70,105.00,2152781
02-Oct-19,104.05,104.90,103.85,104.07,2340303
01-Oct-19,105.11,105.43,103.01,103.80,2393393
30-Sep-19,105.50,105.50,104.87,105.10,1469820
27-Sep-19,105.00,105.29,104.59,105.18,1077235
26-Sep-19,104.99,105.39,104.50,105.00,1460808
25-Sep-19,104.69,105.38,104.41,105.30,2158452
24-Sep-19,104.42,104.95,104.25,104.70,1536026
23-Sep-19,104.65,104.98,104.50,104.52,3276815
20-Sep-19,105.00,105.49,104.55,104.98,2169765
19-Sep-19,104.42,105.59,104.42,105.00,1574962
18-Sep-19,104.65,105.09,104.00,104.96,1642100
17-Sep-19,105.00,105.85,104.82,104.96,999817
16-Sep-19,105.99,106.15,104.80,104.81,1510277
13-Sep-19,106.44,106.44,105.74,106.05,1321093
12-Sep-19,105.23,106.50,105.23,106.50,1934553
11-Sep-19,106.51,106.98,105.04,105.23,2729991
10-Sep-19,107.62,108.15,107.55,107.75,1765945
09-Sep-19,107.70,108.00,107.61,108.00,1787362
06-Sep-19,108.00,108.19,107.50,107.70,1887214
05-Sep-19,107.48,108.19,107.48,107.90,1531803
04-Sep-19,107.60,107.97,107.05,107.97,2086865
03-Sep-19,105.90,107.95,105.90,107.55,1774033
02-Sep-19,106.41,106.49,105.11,105.90,1897019
30-Aug-19,105.83,106.43,105.50,106.40,2436559
29-Aug-19,105.36,105.97,105.00,105.41,1701889
28-Aug-19,104.90,105.50,104.89,105.35,1376913
27-Aug-19,105.00,105.40,104.08,104.90,1879712
26-Aug-19,104.12,105.05,104.00,105.05,2355179
23-Aug-19,104.49,104.90,104.00,104.70,1928616
22-Aug-19,104.01,104.50,103.60,104.46,2292779
21-Aug-19,104.10,104.49,103.89,104.00,1314887
20-Aug-19,104.15,104.29,103.50,104.00,2924866
19-Aug-19,104.69,105.00,103.99,104.30,2414216
16-Aug-19,105.20,105.65,104.00,104.23,2340019
15-Aug-19,106.39,106.39,105.00,105.10,1439148
14-Aug-19,105.00,106.49,104.55,106.49,3041757
13-Aug-19,104.30,105.80,103.83,105.80,2309908
12-Aug-19,104.44,104.49,103.56,104.30,2622081
09-Aug-19,105.40,105.40,104.00,104.35,4322225
08-Aug-19,105.99,106.24,105.00,105.40,4592936
07-Aug-19,105.63,106.00,105.50,105.99,2974249
06-Aug-19,105.61,105.99,105.52,105.65,1657423
05-Aug-19,106.00,106.20,105.60,105.61,2759248
02-Aug-19,105.92,106.00,105.62,106.00,2649446
01-Aug-19,106.01,106.28,105.10,105.61,3187571
31-Jul-19,106.60,106.69,105.27,106.00,2341826
30-Jul-19,106.00,106.67,106.00,106.50,2142868
29-Jul-19,105.59,106.83,105.10,105.80,2876251
26-Jul-19,105.47,105.73,105.03,105.64,1734696
25-Jul-19,104.50,105.47,104.20,105.47,2661177
24-Jul-19,104.45,105.30,104.45,104.85,2720732
23-Jul-19,105.00,105.00,104.36,104.45,3046774
22-Jul-19,104.91,105.37,104.50,104.77,2633768
19-Jul-19,105.02,105.48,104.36,104.80,3949292
18-Jul-19,105.05,105.18,104.80,104.80,2624456
17-Jul-19,104.90,105.19,104.50,105.01,1753425
16-Jul-19,104.50,105.25,104.16,104.90,3336184
15-Jul-19,104.49,104.50,104.01,104.50,4059197
12-Jul-19,104.40,105.25,103.63,104.50,4014919
11-Jul-19,103.98,104.61,103.50,104.35,4886425
10-Jul-19,104.00,105.20,104.00,104.11,8053760
*exoneração de responsabilidade