Cotação atual, histórico e gráfico do papel: RECT11
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 | -0,51% | -0,51 | 98,99 | 99,59 | 98,99 | 100,19 | 7M | 3.407 |
| 10/07/2020 | -0,48% | -0,48 | 99,50 | 99,95 | 99,35 | 99,98 | 8M | 5.097 |
| 09/07/2020 | -0,17% | -0,17 | 99,98 | 100,34 | 99,85 | 100,38 | 6M | 2.697 |
| 08/07/2020 | -1,33% | -1,35 | 100,15 | 101,20 | 99,98 | 101,20 | 6M | 3.183 |
| 07/07/2020 | -0,12% | -0,12 | 101,50 | 101,71 | 101,20 | 101,80 | 4M | 1.346 |
| 06/07/2020 | -0,22% | -0,22 | 101,62 | 101,80 | 101,60 | 101,85 | 4M | 1.565 |
| 03/07/2020 | 0,04% | 0,04 | 101,84 | 101,99 | 101,50 | 102,00 | 4M | 1.613 |
| 02/07/2020 | 0,17% | 0,17 | 101,80 | 101,80 | 101,55 | 102,18 | 4M | 1.458 |
| 01/07/2020 | 0,07% | 0,07 | 101,63 | 101,88 | 101,56 | 101,97 | 3M | 1.214 |
| 30/06/2020 | 0,02% | 0,02 | 101,56 | 101,74 | 101,55 | 102,00 | 4M | 1.419 |
| 29/06/2020 | 0,08% | 0,08 | 101,54 | 101,47 | 101,02 | 101,94 | 2M | 1.134 |
|
|
| 26/06/2020 | -0,12% | -0,12 | 101,46 | 101,70 | 101,01 | 101,81 | 2M | 1.277 |
| 25/06/2020 | 0,39% | 0,39 | 101,58 | 101,88 | 101,00 | 102,00 | 3M | 1.296 |
| 24/06/2020 | -3,07% | -3,21 | 101,19 | 101,00 | 101,00 | 102,40 | 4M | 2.273 |
| 23/06/2020 | -0,27% | -0,28 | 104,40 | 104,70 | 103,15 | 105,20 | 3M | 1.427 |
| 22/06/2020 | 0,08% | 0,08 | 104,68 | 104,97 | 104,40 | 105,00 | 3M | 1.495 |
| 19/06/2020 | 1,43% | 1,47 | 104,60 | 103,50 | 103,50 | 104,80 | 3M | 1.411 |
| 18/06/2020 | 1,31% | 1,33 | 103,13 | 102,47 | 102,00 | 103,50 | 3M | 978 |
| 17/06/2020 | 1,15% | 1,16 | 101,80 | 101,00 | 100,89 | 102,00 | 3M | 997 |
| 16/06/2020 | 0,89% | 0,89 | 100,64 | 99,80 | 99,80 | 102,00 | 2M | 1.225 |
| 15/06/2020 | 0,75% | 0,74 | 99,75 | 98,99 | 98,00 | 99,89 | 4M | 1.566 |
| 12/06/2020 | 0,01% | 0,01 | 99,01 | 98,97 | 97,51 | 99,92 | 4M | 1.608 |
| 10/06/2020 | 0,00% | 0,00 | 99,00 | 99,00 | 98,65 | 99,10 | 3M | 1.130 |
| 09/06/2020 | -0,10% | -0,10 | 99,00 | 99,15 | 98,55 | 99,15 | 2M | 1.169 |
| 08/06/2020 | 0,11% | 0,11 | 99,10 | 98,76 | 98,50 | 99,50 | 4M | 1.575 |
| 05/06/2020 | 1,54% | 1,50 | 98,99 | 97,50 | 97,50 | 99,80 | 5M | 1.814 |
| 04/06/2020 | 0,51% | 0,49 | 97,49 | 97,46 | 97,00 | 97,98 | 3M | 1.788 |
| 03/06/2020 | 0,52% | 0,50 | 97,00 | 96,50 | 96,45 | 97,89 | 4M | 1.953 |
| 02/06/2020 | -0,47% | -0,46 | 96,50 | 97,69 | 96,49 | 97,69 | 5M | 1.869 |
| 01/06/2020 | 3,26% | 3,06 | 96,96 | 94,99 | 94,99 | 98,00 | 4M | 1.786 |
| 29/05/2020 | 1,40% | 1,30 | 93,90 | 92,87 | 92,87 | 94,77 | 3M | 1.860 |
| 28/05/2020 | 1,98% | 1,80 | 92,60 | 90,90 | 90,90 | 92,86 | 2M | 1.215 |
| 27/05/2020 | 1,48% | 1,32 | 90,80 | 89,99 | 89,90 | 90,90 | 3M | 1.181 |
| 26/05/2020 | 0,94% | 0,83 | 89,48 | 88,68 | 88,65 | 89,90 | 4M | 1.898 |
| 25/05/2020 | 0,08% | 0,07 | 88,65 | 88,58 | 88,48 | 88,70 | 3M | 1.077 |
| 22/05/2020 | 0,09% | 0,08 | 88,58 | 88,60 | 88,32 | 88,64 | 3M | 1.125 |
| 21/05/2020 | 0,00% | 0,00 | 88,50 | 88,64 | 88,31 | 88,64 | 4M | 985 |
| 20/05/2020 | -0,38% | -0,34 | 88,50 | 89,00 | 88,50 | 89,00 | 2M | 969 |
| 19/05/2020 | 0,18% | 0,16 | 88,84 | 88,64 | 88,51 | 89,08 | 2M | 987 |
| 18/05/2020 | 0,17% | 0,15 | 88,68 | 88,74 | 88,68 | 89,72 | 2M | 1.103 |
| 15/05/2020 | -0,02% | -0,02 | 88,53 | 88,39 | 88,30 | 88,77 | 1M | 1.140 |
| 14/05/2020 | 0,40% | 0,35 | 88,55 | 88,50 | 88,10 | 88,69 | 1M | 604 |
| 13/05/2020 | -0,75% | -0,67 | 88,20 | 88,71 | 88,02 | 88,93 | 2M | 2.464 |
| 12/05/2020 | -0,02% | -0,02 | 88,87 | 89,00 | 88,25 | 89,29 | 2M | 1.117 |
| 11/05/2020 | -1,34% | -1,21 | 88,89 | 88,98 | 88,81 | 89,35 | 3M | 1.164 |
| 08/05/2020 | 0,11% | 0,10 | 90,10 | 90,00 | 89,00 | 90,45 | 2M | 800 |
| 07/05/2020 | -0,03% | -0,03 | 90,00 | 90,12 | 89,80 | 90,65 | 1M | 742 |
| 06/05/2020 | 0,09% | 0,08 | 90,03 | 90,00 | 89,95 | 90,91 | 1M | 655 |
| 05/05/2020 | 0,87% | 0,78 | 89,95 | 89,22 | 89,20 | 90,00 | 1M | 557 |
| 04/05/2020 | -0,09% | -0,08 | 89,17 | 89,50 | 88,81 | 89,51 | 1M | 745 |
| 30/04/2020 | 0,17% | 0,15 | 89,25 | 89,00 | 88,99 | 89,60 | 899K | 513 |
| 29/04/2020 | 0,45% | 0,40 | 89,10 | 88,87 | 88,70 | 89,78 | 2M | 1.484 |
| 28/04/2020 | 0,02% | 0,02 | 88,70 | 88,70 | 88,64 | 88,89 | 2M | 519 |
| 27/04/2020 | -0,82% | -0,73 | 88,68 | 88,49 | 88,00 | 89,97 | 2M | 856 |
| 24/04/2020 | -1,74% | -1,58 | 89,41 | 90,98 | 86,54 | 91,31 | 3M | 1.744 |
| 23/04/2020 | -0,18% | -0,16 | 90,99 | 91,00 | 90,86 | 91,79 | 1M | 783 |
| 22/04/2020 | -0,16% | -0,15 | 91,15 | 91,10 | 90,87 | 91,98 | 2M | 1.450 |
| 20/04/2020 | -0,76% | -0,70 | 91,30 | 92,00 | 91,20 | 92,20 | 2M | 881 |
| 17/04/2020 | 0,11% | 0,10 | 92,00 | 92,19 | 91,83 | 92,20 | 2M | 557 |
| 16/04/2020 | 0,32% | 0,29 | 91,90 | 92,20 | 91,49 | 92,20 | 1M | 614 |
| 15/04/2020 | -0,74% | -0,68 | 91,61 | 91,78 | 90,05 | 92,79 | 2M | 1.111 |
| 14/04/2020 | 1,54% | 1,40 | 92,29 | 91,82 | 91,37 | 92,90 | 2M | 728 |
| 13/04/2020 | -3,36% | -3,16 | 90,89 | 88,50 | 86,25 | 90,99 | 4M | 1.801 |
| 09/04/2020 | 0,05% | 0,05 | 94,05 | 93,99 | 93,38 | 94,40 | 810K | 467 |
| 08/04/2020 | -0,95% | -0,90 | 94,00 | 94,99 | 93,30 | 94,99 | 534K | 286 |
| 07/04/2020 | 3,43% | 3,15 | 94,90 | 94,00 | 93,00 | 96,27 | 730K | 406 |
| 06/04/2020 | 0,82% | 0,75 | 91,75 | 91,01 | 91,01 | 94,50 | 608K | 452 |
| 03/04/2020 | -1,94% | -1,80 | 91,00 | 93,24 | 88,08 | 93,76 | 1M | 1.751 |
| 02/04/2020 | 3,23% | 2,90 | 92,80 | 91,18 | 91,00 | 92,99 | 673K | 327 |
| 01/04/2020 | -0,66% | -0,60 | 89,90 | 90,00 | 89,80 | 92,26 | 660K | 518 |
| 31/03/2020 | 0,56% | 0,50 | 90,50 | 90,00 | 90,00 | 91,76 | 387K | 371 |
| 30/03/2020 | 1,12% | 1,00 | 90,00 | 89,00 | 89,00 | 93,79 | 894K | 425 |
| 27/03/2020 | 1,73% | 1,51 | 89,00 | 86,02 | 85,60 | 89,50 | 947K | 380 |
| 26/03/2020 | 4,78% | 3,99 | 87,49 | 84,97 | 83,50 | 88,00 | 979K | 623 |
| 25/03/2020 | 5,67% | 4,48 | 83,50 | 81,28 | 81,27 | 84,45 | 641K | 474 |
| 24/03/2020 | 1,18% | 0,92 | 79,02 | 81,15 | 78,16 | 85,98 | 728K | 499 |
| 23/03/2020 | -7,40% | -6,24 | 78,10 | 84,00 | 76,00 | 84,00 | 493K | 447 |
| 20/03/2020 | -0,19% | -0,16 | 84,34 | 85,50 | 84,00 | 94,00 | 1M | 677 |
| 19/03/2020 | -1,47% | -1,26 | 84,50 | 85,76 | 69,04 | 85,76 | 2M | 1.043 |
| 18/03/2020 | -11,08% | -10,69 | 85,76 | 95,00 | 85,22 | 95,00 | 2M | 1.721 |
| 17/03/2020 | -2,58% | -2,55 | 96,45 | 99,00 | 96,21 | 99,50 | 2M | 785 |
| 16/03/2020 | -1,39% | -1,40 | 99,00 | 98,70 | 95,90 | 99,00 | 2M | 902 |
| 13/03/2020 | 0,90% | 0,90 | 100,40 | 99,51 | 99,51 | 101,90 | 2M | 901 |
| 12/03/2020 | -2,23% | -2,27 | 99,50 | 101,50 | 96,00 | 101,50 | 3M | 1.368 |
| 11/03/2020 | -1,46% | -1,51 | 101,77 | 103,55 | 101,00 | 103,80 | 2M | 980 |
| 10/03/2020 | 1,68% | 1,71 | 103,28 | 102,47 | 102,21 | 104,40 | 2M | 1.411 |
| 09/03/2020 | -2,63% | -2,74 | 101,57 | 103,70 | 99,01 | 103,70 | 3M | 1.269 |
| 06/03/2020 | 0,11% | 0,11 | 104,31 | 104,40 | 103,40 | 104,67 | 2M | 769 |
| 05/03/2020 | -0,10% | -0,10 | 104,20 | 104,40 | 104,20 | 104,86 | 971K | 430 |
| 04/03/2020 | -0,10% | -0,10 | 104,30 | 104,50 | 103,99 | 104,50 | 2M | 678 |
| 03/03/2020 | 0,00% | 0,00 | 104,40 | 104,42 | 104,33 | 104,93 | 3M | 988 |
| 02/03/2020 | 0,58% | 0,60 | 104,40 | 103,90 | 103,80 | 104,50 | 2M | 619 |
| 28/02/2020 | 0,78% | 0,80 | 103,80 | 103,00 | 102,75 | 103,90 | 2M | 603 |
| 27/02/2020 | -0,63% | -0,65 | 103,00 | 103,70 | 103,00 | 104,45 | 4M | 1.160 |
| 26/02/2020 | -0,43% | -0,45 | 103,65 | 104,10 | 103,52 | 104,29 | 2M | 801 |
| 21/02/2020 | 0,78% | 0,81 | 104,10 | 103,63 | 103,62 | 104,10 | 2M | 695 |
| 20/02/2020 | 0,04% | 0,04 | 103,29 | 103,32 | 103,00 | 104,00 | 1M | 743 |
| 19/02/2020 | 0,37% | 0,38 | 103,25 | 102,88 | 102,61 | 103,33 | 3M | 1.454 |
| 18/02/2020 | 0,46% | 0,47 | 102,87 | 102,60 | 102,36 | 102,96 | 4M | 1.501 |
| 17/02/2020 | -0,58% | -0,60 | 102,40 | 103,00 | 102,40 | 103,00 | 3M | 1.267 |
| 14/02/2020 | 0,19% | 0,20 | 103,00 | 102,91 | 102,81 | 103,70 | 5M | 1.271 |
| 13/02/2020 | -0,68% | -0,70 | 102,80 | 103,49 | 102,80 | 103,84 | 3M | 1.147 |
| 12/02/2020 | -2,13% | -2,25 | 103,50 | 104,60 | 102,60 | 104,89 | 4M | 1.521 |
| 11/02/2020 | 1,83% | 1,90 | 105,75 | 103,90 | 103,51 | 107,00 | 2M | 1.071 |
| 10/02/2020 | 0,24% | 0,25 | 103,85 | 103,00 | 102,90 | 104,00 | 3M | 792 |
| 07/02/2020 | 1,47% | 1,50 | 103,60 | 102,39 | 102,25 | 103,94 | 4M | 907 |
| 06/02/2020 | 0,06% | 0,06 | 102,10 | 102,39 | 101,85 | 102,97 | 5M | 1.405 |
| 05/02/2020 | -0,33% | -0,34 | 102,04 | 102,40 | 101,87 | 102,42 | 3M | 1.019 |
| 04/02/2020 | 0,10% | 0,10 | 102,38 | 102,27 | 102,01 | 102,44 | 3M | 591 |
| 03/02/2020 | 0,25% | 0,26 | 102,28 | 102,15 | 102,01 | 102,35 | 3M | 796 |
| 31/01/2020 | 0,00% | 0,00 | 102,02 | 102,30 | 102,00 | 102,43 | 3M | 684 |
| 30/01/2020 | -0,40% | -0,41 | 102,02 | 102,40 | 102,02 | 102,43 | 2M | 787 |
| 29/01/2020 | -0,02% | -0,02 | 102,43 | 102,55 | 102,10 | 102,87 | 3M | 640 |
| 28/01/2020 | 0,03% | 0,03 | 102,45 | 102,50 | 102,20 | 102,50 | 2M | 466 |
| 27/01/2020 | -0,47% | -0,48 | 102,42 | 102,90 | 102,02 | 103,37 | 4M | 1.541 |
| 24/01/2020 | -0,10% | -0,10 | 102,90 | 103,00 | 102,55 | 103,38 | 4M | 797 |
| 23/01/2020 | -0,96% | -1,00 | 103,00 | 103,97 | 102,80 | 103,97 | 4M | 624 |
| 22/01/2020 | -4,41% | -4,80 | 104,00 | 104,00 | 101,01 | 104,00 | 7M | 1.546 |
| 21/01/2020 | -0,81% | -0,89 | 108,80 | 109,95 | 108,13 | 109,95 | 2M | 762 |
| 20/01/2020 | 0,17% | 0,19 | 109,69 | 110,28 | 109,03 | 110,82 | 1M | 1.116 |
| 17/01/2020 | -0,64% | -0,71 | 109,50 | 110,50 | 109,12 | 110,99 | 4M | 1.289 |
| 16/01/2020 | -5,40% | -6,29 | 110,21 | 114,98 | 110,00 | 114,98 | 8M | 2.523 |
| 15/01/2020 | 0,42% | 0,49 | 116,50 | 117,45 | 116,00 | 117,45 | 560K | 177 |
| 14/01/2020 | -1,55% | -1,83 | 116,01 | 118,00 | 116,00 | 118,70 | 930K | 248 |
| 13/01/2020 | -0,55% | -0,65 | 117,84 | 119,00 | 115,00 | 119,00 | 1M | 402 |
| 10/01/2020 | 1,27% | 1,49 | 118,49 | 117,01 | 117,00 | 119,11 | 2M | 191 |
| 09/01/2020 | -1,68% | -2,00 | 117,00 | 118,26 | 116,10 | 119,00 | 969K | 203 |
| 08/01/2020 | -2,07% | -2,51 | 119,00 | 121,56 | 112,50 | 122,82 | 2M | 450 |
| 07/01/2020 | -2,56% | -3,19 | 121,51 | 124,00 | 121,21 | 124,00 | 1M | 216 |
| 06/01/2020 | 0,52% | 0,64 | 124,70 | 124,20 | 121,22 | 125,00 | 1M | 233 |
| 03/01/2020 | 3,47% | 4,16 | 124,06 | 119,90 | 117,00 | 129,92 | 1M | 326 |
| 02/01/2020 | 0,03% | 0,03 | 119,90 | 120,00 | 116,50 | 120,00 | 831K | 250 |
| 30/12/2019 | 0,68% | 0,81 | 119,87 | 119,06 | 119,06 | 119,90 | 308K | 119 |
| 27/12/2019 | - | - | 119,06 | 119,96 | 117,32 | 120,25 | 699K | 203 |
Date,Open,High,Low,Close,Volume
13-Jul-20,99.59,100.19,98.99,98.99,7358333
10-Jul-20,99.95,99.98,99.35,99.50,8482661
09-Jul-20,100.34,100.38,99.85,99.98,5799796
08-Jul-20,101.20,101.20,99.98,100.15,6429826
07-Jul-20,101.71,101.80,101.20,101.50,3673942
06-Jul-20,101.80,101.85,101.60,101.62,4153978
03-Jul-20,101.99,102.00,101.50,101.84,3933465
02-Jul-20,101.80,102.18,101.55,101.80,3715274
01-Jul-20,101.88,101.97,101.56,101.63,2722851
30-Jun-20,101.74,102.00,101.55,101.56,3546846
29-Jun-20,101.47,101.94,101.02,101.54,2085319
26-Jun-20,101.70,101.81,101.01,101.46,2285770
25-Jun-20,101.88,102.00,101.00,101.58,2539655
24-Jun-20,101.00,102.40,101.00,101.19,3861963
23-Jun-20,104.70,105.20,103.15,104.40,2579812
22-Jun-20,104.97,105.00,104.40,104.68,3344152
19-Jun-20,103.50,104.80,103.50,104.60,2952988
18-Jun-20,102.47,103.50,102.00,103.13,2549744
17-Jun-20,101.00,102.00,100.89,101.80,3117054
16-Jun-20,99.80,102.00,99.80,100.64,1975071
15-Jun-20,98.99,99.89,98.00,99.75,3517197
12-Jun-20,98.97,99.92,97.51,99.01,3546275
10-Jun-20,99.00,99.10,98.65,99.00,3217562
09-Jun-20,99.15,99.15,98.55,99.00,2227902
08-Jun-20,98.76,99.50,98.50,99.10,4323916
05-Jun-20,97.50,99.80,97.50,98.99,4618285
04-Jun-20,97.46,97.98,97.00,97.49,3484804
03-Jun-20,96.50,97.89,96.45,97.00,3698306
02-Jun-20,97.69,97.69,96.49,96.50,5248372
01-Jun-20,94.99,98.00,94.99,96.96,3783096
29-May-20,92.87,94.77,92.87,93.90,3165816
28-May-20,90.90,92.86,90.90,92.60,2369979
27-May-20,89.99,90.90,89.90,90.80,2547912
26-May-20,88.68,89.90,88.65,89.48,4018186
25-May-20,88.58,88.70,88.48,88.65,2804297
22-May-20,88.60,88.64,88.32,88.58,2549143
21-May-20,88.64,88.64,88.31,88.50,3821675
20-May-20,89.00,89.00,88.50,88.50,1850094
19-May-20,88.64,89.08,88.51,88.84,1786560
18-May-20,88.74,89.72,88.68,88.68,1656148
15-May-20,88.39,88.77,88.30,88.53,1407601
14-May-20,88.50,88.69,88.10,88.55,1235030
13-May-20,88.71,88.93,88.02,88.20,2031729
12-May-20,89.00,89.29,88.25,88.87,1959619
11-May-20,88.98,89.35,88.81,88.89,2566309
08-May-20,90.00,90.45,89.00,90.10,1725541
07-May-20,90.12,90.65,89.80,90.00,1442282
06-May-20,90.00,90.91,89.95,90.03,1186775
05-May-20,89.22,90.00,89.20,89.95,1476754
04-May-20,89.50,89.51,88.81,89.17,1268644
30-Apr-20,89.00,89.60,88.99,89.25,898683
29-Apr-20,88.87,89.78,88.70,89.10,1577823
28-Apr-20,88.70,88.89,88.64,88.70,1658835
27-Apr-20,88.49,89.97,88.00,88.68,1853117
24-Apr-20,90.98,91.31,86.54,89.41,3331948
23-Apr-20,91.00,91.79,90.86,90.99,1343587
22-Apr-20,91.10,91.98,90.87,91.15,1622761
20-Apr-20,92.00,92.20,91.20,91.30,1904253
17-Apr-20,92.19,92.20,91.83,92.00,1936863
16-Apr-20,92.20,92.20,91.49,91.90,1382317
15-Apr-20,91.78,92.79,90.05,91.61,1866977
14-Apr-20,91.82,92.90,91.37,92.29,1649045
13-Apr-20,88.50,90.99,86.25,90.89,3984334
09-Apr-20,93.99,94.40,93.38,94.05,809926
08-Apr-20,94.99,94.99,93.30,94.00,534146
07-Apr-20,94.00,96.27,93.00,94.90,729959
06-Apr-20,91.01,94.50,91.01,91.75,608332
03-Apr-20,93.24,93.76,88.08,91.00,1176665
02-Apr-20,91.18,92.99,91.00,92.80,673061
01-Apr-20,90.00,92.26,89.80,89.90,659659
31-Mar-20,90.00,91.76,90.00,90.50,387355
30-Mar-20,89.00,93.79,89.00,90.00,893531
27-Mar-20,86.02,89.50,85.60,89.00,946962
26-Mar-20,84.97,88.00,83.50,87.49,978821
25-Mar-20,81.28,84.45,81.27,83.50,640811
24-Mar-20,81.15,85.98,78.16,79.02,728027
23-Mar-20,84.00,84.00,76.00,78.10,492895
20-Mar-20,85.50,94.00,84.00,84.34,1165643
19-Mar-20,85.76,85.76,69.04,84.50,1548713
18-Mar-20,95.00,95.00,85.22,85.76,1644917
17-Mar-20,99.00,99.50,96.21,96.45,1535199
16-Mar-20,98.70,99.00,95.90,99.00,2117606
13-Mar-20,99.51,101.90,99.51,100.40,1958654
12-Mar-20,101.50,101.50,96.00,99.50,2674008
11-Mar-20,103.55,103.80,101.00,101.77,2323556
10-Mar-20,102.47,104.40,102.21,103.28,2357381
09-Mar-20,103.70,103.70,99.01,101.57,3011838
06-Mar-20,104.40,104.67,103.40,104.31,1838756
05-Mar-20,104.40,104.86,104.20,104.20,971321
04-Mar-20,104.50,104.50,103.99,104.30,1754274
03-Mar-20,104.42,104.93,104.33,104.40,2536922
02-Mar-20,103.90,104.50,103.80,104.40,1740158
28-Feb-20,103.00,103.90,102.75,103.80,1867745
27-Feb-20,103.70,104.45,103.00,103.00,3753268
26-Feb-20,104.10,104.29,103.52,103.65,2333514
21-Feb-20,103.63,104.10,103.62,104.10,1708250
20-Feb-20,103.32,104.00,103.00,103.29,1404082
19-Feb-20,102.88,103.33,102.61,103.25,3169957
18-Feb-20,102.60,102.96,102.36,102.87,3518518
17-Feb-20,103.00,103.00,102.40,102.40,3450854
14-Feb-20,102.91,103.70,102.81,103.00,4723094
13-Feb-20,103.49,103.84,102.80,102.80,2656028
12-Feb-20,104.60,104.89,102.60,103.50,4467286
11-Feb-20,103.90,107.00,103.51,105.75,2321182
10-Feb-20,103.00,104.00,102.90,103.85,2651561
07-Feb-20,102.39,103.94,102.25,103.60,3502081
06-Feb-20,102.39,102.97,101.85,102.10,5190042
05-Feb-20,102.40,102.42,101.87,102.04,3365600
04-Feb-20,102.27,102.44,102.01,102.38,3145379
03-Feb-20,102.15,102.35,102.01,102.28,2767074
31-Jan-20,102.30,102.43,102.00,102.02,3468880
30-Jan-20,102.40,102.43,102.02,102.02,2119990
29-Jan-20,102.55,102.87,102.10,102.43,3353773
28-Jan-20,102.50,102.50,102.20,102.45,2019065
27-Jan-20,102.90,103.37,102.02,102.42,3521830
24-Jan-20,103.00,103.38,102.55,102.90,3972084
23-Jan-20,103.97,103.97,102.80,103.00,4421079
22-Jan-20,104.00,104.00,101.01,104.00,6781498
21-Jan-20,109.95,109.95,108.13,108.80,2160680
20-Jan-20,110.28,110.82,109.03,109.69,1317718
17-Jan-20,110.50,110.99,109.12,109.50,3585242
16-Jan-20,114.98,114.98,110.00,110.21,8460112
15-Jan-20,117.45,117.45,116.00,116.50,559876
14-Jan-20,118.00,118.70,116.00,116.01,930297
13-Jan-20,119.00,119.00,115.00,117.84,1249533
10-Jan-20,117.01,119.11,117.00,118.49,2049602
09-Jan-20,118.26,119.00,116.10,117.00,968697
08-Jan-20,121.56,122.82,112.50,119.00,1849260
07-Jan-20,124.00,124.00,121.21,121.51,1258518
06-Jan-20,124.20,125.00,121.22,124.70,1138565
03-Jan-20,119.90,129.92,117.00,124.06,1389672
02-Jan-20,120.00,120.00,116.50,119.90,830609
30-Dec-19,119.06,119.90,119.06,119.87,307609
27-Dec-19,119.96,120.25,117.32,119.06,699105
*exoneração de responsabilidade