Cotação atual, histórico e gráfico do papel: SMAL11
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 |
| 01/07/2020 | 2,51% | 2,71 | 110,51 | 108,21 | 108,21 | 110,91 | 72M | 6.928 |
| 30/06/2020 | 0,09% | 0,10 | 107,80 | 106,62 | 105,82 | 109,50 | 174M | 7.897 |
| 29/06/2020 | 2,13% | 2,25 | 107,70 | 105,90 | 104,15 | 107,73 | 69M | 2.788 |
| 26/06/2020 | -2,79% | -3,03 | 105,45 | 107,40 | 104,58 | 108,53 | 86M | 4.116 |
| 25/06/2020 | 1,37% | 1,47 | 108,48 | 107,03 | 106,18 | 108,64 | 44M | 5.366 |
| 24/06/2020 | -3,01% | -3,32 | 107,01 | 109,51 | 105,58 | 109,89 | 81M | 18.562 |
| 23/06/2020 | 1,59% | 1,73 | 110,33 | 110,35 | 109,07 | 111,00 | 61M | 7.857 |
| 22/06/2020 | 0,18% | 0,20 | 108,60 | 108,53 | 108,18 | 110,00 | 57M | 5.332 |
| 19/06/2020 | 0,92% | 0,99 | 108,40 | 109,00 | 107,80 | 109,77 | 43M | 5.304 |
| 18/06/2020 | 0,38% | 0,41 | 107,41 | 107,00 | 105,49 | 109,18 | 71M | 3.991 |
| 17/06/2020 | 2,44% | 2,55 | 107,00 | 105,65 | 104,24 | 108,07 | 54M | 4.949 |
|
|
| 16/06/2020 | -0,05% | -0,05 | 104,45 | 108,84 | 104,24 | 109,00 | 55M | 2.574 |
| 15/06/2020 | 0,24% | 0,25 | 104,50 | 102,00 | 100,09 | 105,50 | 88M | 7.075 |
| 12/06/2020 | -2,66% | -2,85 | 104,25 | 103,20 | 102,00 | 105,93 | 207M | 8.206 |
| 10/06/2020 | -3,35% | -3,71 | 107,10 | 112,00 | 107,10 | 113,38 | 147M | 11.653 |
| 09/06/2020 | -1,92% | -2,17 | 110,81 | 110,50 | 108,50 | 112,22 | 25M | 1.882 |
| 08/06/2020 | 4,81% | 5,19 | 112,98 | 109,10 | 109,00 | 112,98 | 82M | 12.602 |
| 05/06/2020 | 2,63% | 2,76 | 107,79 | 109,10 | 107,57 | 110,36 | 153M | 28.722 |
| 04/06/2020 | -0,16% | -0,17 | 105,03 | 104,75 | 103,50 | 106,60 | 36M | 3.855 |
| 03/06/2020 | 4,11% | 4,15 | 105,20 | 104,01 | 103,80 | 105,80 | 101M | 13.255 |
| 02/06/2020 | 4,36% | 4,22 | 101,05 | 98,10 | 98,10 | 101,49 | 100M | 4.492 |
| 01/06/2020 | 2,30% | 2,18 | 96,83 | 94,01 | 94,01 | 97,59 | 39M | 6.894 |
| 29/05/2020 | 0,07% | 0,07 | 94,65 | 94,01 | 93,41 | 95,24 | 45M | 4.435 |
| 28/05/2020 | -1,27% | -1,22 | 94,58 | 95,50 | 94,48 | 96,42 | 42M | 4.203 |
| 27/05/2020 | 4,24% | 3,90 | 95,80 | 93,12 | 92,79 | 95,97 | 70M | 3.879 |
| 26/05/2020 | 0,31% | 0,28 | 91,90 | 92,51 | 91,84 | 94,77 | 51M | 8.534 |
| 25/05/2020 | 2,25% | 2,02 | 91,62 | 91,80 | 90,78 | 92,36 | 125M | 26.425 |
| 22/05/2020 | 1,24% | 1,10 | 89,60 | 87,35 | 86,38 | 89,60 | 20M | 2.953 |
| 21/05/2020 | 3,97% | 3,38 | 88,50 | 86,10 | 86,10 | 88,79 | 55M | 4.276 |
| 20/05/2020 | 0,14% | 0,12 | 85,12 | 85,10 | 85,10 | 87,48 | 33M | 1.751 |
| 19/05/2020 | -0,47% | -0,40 | 85,00 | 85,45 | 84,05 | 86,93 | 48M | 2.215 |
| 18/05/2020 | 6,75% | 5,40 | 85,40 | 82,48 | 82,39 | 85,48 | 66M | 10.624 |
| 15/05/2020 | -0,62% | -0,50 | 80,00 | 80,00 | 79,30 | 81,94 | 53M | 2.705 |
| 14/05/2020 | 2,14% | 1,69 | 80,50 | 77,61 | 77,38 | 82,01 | 56M | 3.939 |
| 13/05/2020 | -2,58% | -2,09 | 78,81 | 81,60 | 78,39 | 82,10 | 55M | 13.807 |
| 12/05/2020 | -1,94% | -1,60 | 80,90 | 83,00 | 80,90 | 84,40 | 17M | 2.394 |
| 11/05/2020 | -1,90% | -1,60 | 82,50 | 83,97 | 82,48 | 84,95 | 40M | 3.613 |
| 08/05/2020 | 0,12% | 0,10 | 84,10 | 85,00 | 83,24 | 86,15 | 25M | 2.698 |
| 07/05/2020 | -2,10% | -1,80 | 84,00 | 86,51 | 83,76 | 88,50 | 31M | 3.598 |
| 06/05/2020 | -1,15% | -1,00 | 85,80 | 86,99 | 85,01 | 87,90 | 35M | 7.082 |
| 05/05/2020 | -1,37% | -1,21 | 86,80 | 88,70 | 86,80 | 89,70 | 15M | 1.749 |
| 04/05/2020 | -2,67% | -2,41 | 88,01 | 86,15 | 85,96 | 88,31 | 31M | 3.219 |
| 30/04/2020 | -4,32% | -4,08 | 90,42 | 93,15 | 89,85 | 93,47 | 76M | 2.604 |
| 29/04/2020 | 3,28% | 3,00 | 94,50 | 93,56 | 92,27 | 94,50 | 62M | 3.116 |
| 28/04/2020 | 3,78% | 3,33 | 91,50 | 90,42 | 90,02 | 92,43 | 43M | 3.315 |
| 27/04/2020 | 4,98% | 4,18 | 88,17 | 86,05 | 85,60 | 88,53 | 67M | 16.430 |
| 24/04/2020 | -7,20% | -6,52 | 83,99 | 89,80 | 80,90 | 89,80 | 229M | 55.730 |
| 23/04/2020 | -1,61% | -1,48 | 90,51 | 93,25 | 89,66 | 94,40 | 118M | 37.705 |
| 22/04/2020 | 3,53% | 3,14 | 91,99 | 89,95 | 89,75 | 92,59 | 85M | 7.213 |
| 20/04/2020 | 2,13% | 1,85 | 88,85 | 85,64 | 85,08 | 89,99 | 51M | 4.691 |
| 17/04/2020 | 0,58% | 0,50 | 87,00 | 88,50 | 86,68 | 89,95 | 19M | 2.565 |
| 16/04/2020 | -0,97% | -0,85 | 86,50 | 88,60 | 86,10 | 89,86 | 34M | 3.743 |
| 15/04/2020 | 0,40% | 0,35 | 87,35 | 85,50 | 84,04 | 88,54 | 54M | 6.377 |
| 14/04/2020 | 4,35% | 3,63 | 87,00 | 86,25 | 86,25 | 88,40 | 41M | 4.695 |
| 13/04/2020 | 0,12% | 0,10 | 83,37 | 83,00 | 82,95 | 85,20 | 52M | 3.420 |
| 09/04/2020 | -1,28% | -1,08 | 83,27 | 84,60 | 83,27 | 87,00 | 41M | 3.458 |
| 08/04/2020 | 2,84% | 2,33 | 84,35 | 82,02 | 81,55 | 85,45 | 42M | 3.532 |
| 07/04/2020 | 3,14% | 2,50 | 82,02 | 83,33 | 82,02 | 85,80 | 63M | 7.264 |
| 06/04/2020 | 6,00% | 4,50 | 79,52 | 80,01 | 78,49 | 81,49 | 69M | 6.603 |
| 03/04/2020 | -4,31% | -3,38 | 75,02 | 78,50 | 73,91 | 79,00 | 48M | 6.024 |
| 02/04/2020 | 1,73% | 1,33 | 78,40 | 79,78 | 77,13 | 80,37 | 42M | 7.434 |
| 01/04/2020 | -2,08% | -1,64 | 77,07 | 77,71 | 76,69 | 78,90 | 57M | 5.423 |
| 31/03/2020 | -5,75% | -4,80 | 78,71 | 84,30 | 78,71 | 85,60 | 107M | 39.192 |
| 30/03/2020 | -0,60% | -0,50 | 83,51 | 84,10 | 83,51 | 88,72 | 38M | 15.027 |
| 27/03/2020 | -5,29% | -4,69 | 84,01 | 85,72 | 82,31 | 87,45 | 111M | 14.954 |
| 26/03/2020 | 8,77% | 7,15 | 88,70 | 82,61 | 82,61 | 90,56 | 156M | 9.633 |
| 25/03/2020 | 7,37% | 5,60 | 81,55 | 76,00 | 76,00 | 85,00 | 51M | 4.684 |
| 24/03/2020 | 5,78% | 4,15 | 75,95 | 76,57 | 75,18 | 78,71 | 103M | 5.745 |
| 23/03/2020 | -5,40% | -4,10 | 71,80 | 74,50 | 69,85 | 74,50 | 38M | 7.470 |
| 20/03/2020 | -0,12% | -0,09 | 75,90 | 81,00 | 74,49 | 82,44 | 99M | 13.085 |
| 19/03/2020 | 4,38% | 3,19 | 75,99 | 68,30 | 64,60 | 79,00 | 96M | 13.183 |
| 18/03/2020 | -15,05% | -12,90 | 72,80 | 75,33 | 67,92 | 79,99 | 86M | 14.940 |
| 17/03/2020 | 6,46% | 5,20 | 85,70 | 86,01 | 82,01 | 87,96 | 100M | 8.295 |
| 16/03/2020 | -17,44% | -17,00 | 80,50 | 83,49 | 80,50 | 89,56 | 64M | 8.239 |
| 13/03/2020 | 11,56% | 10,10 | 97,50 | 104,01 | 85,50 | 105,00 | 201M | 21.568 |
| 12/03/2020 | -14,73% | -15,10 | 87,40 | 88,00 | 85,00 | 94,00 | 157M | 17.662 |
| 11/03/2020 | -7,24% | -8,00 | 102,50 | 108,00 | 97,51 | 110,65 | 103M | 5.733 |
| 10/03/2020 | 6,49% | 6,73 | 110,50 | 110,54 | 106,50 | 112,82 | 138M | 10.155 |
| 09/03/2020 | -12,96% | -15,45 | 103,77 | 106,85 | 102,02 | 109,79 | 286M | 28.995 |
| 06/03/2020 | -4,05% | -5,03 | 119,22 | 119,80 | 116,76 | 120,38 | 242M | 9.327 |
| 05/03/2020 | -5,74% | -7,57 | 124,25 | 130,00 | 122,06 | 130,87 | 96M | 4.521 |
| 04/03/2020 | 2,26% | 2,91 | 131,82 | 131,51 | 129,55 | 132,95 | 277M | 16.228 |
| 03/03/2020 | -0,84% | -1,09 | 128,91 | 130,90 | 128,00 | 133,72 | 100M | 6.901 |
| 02/03/2020 | 3,26% | 4,10 | 130,00 | 125,90 | 125,90 | 130,98 | 139M | 29.870 |
| 28/02/2020 | 0,66% | 0,83 | 125,90 | 124,00 | 119,91 | 125,90 | 227M | 16.278 |
| 27/02/2020 | -3,13% | -4,04 | 125,07 | 128,99 | 124,22 | 130,11 | 380M | 20.638 |
| 26/02/2020 | -7,31% | -10,18 | 129,11 | 132,90 | 128,25 | 132,90 | 223M | 7.947 |
| 21/02/2020 | -0,19% | -0,26 | 139,29 | 139,38 | 137,57 | 139,38 | 104M | 5.075 |
| 20/02/2020 | -1,03% | -1,45 | 139,55 | 141,38 | 139,28 | 141,85 | 235M | 5.220 |
| 19/02/2020 | 1,59% | 2,20 | 141,00 | 139,30 | 138,85 | 141,89 | 68M | 3.975 |
| 18/02/2020 | -0,11% | -0,15 | 138,80 | 138,00 | 137,47 | 139,41 | 29M | 1.800 |
| 17/02/2020 | 1,05% | 1,45 | 138,95 | 138,62 | 137,43 | 139,03 | 61M | 3.289 |
| 14/02/2020 | -0,47% | -0,65 | 137,50 | 138,10 | 136,76 | 139,45 | 94M | 3.865 |
| 13/02/2020 | 0,04% | 0,05 | 138,15 | 136,40 | 135,51 | 138,31 | 56M | 4.325 |
| 12/02/2020 | 1,45% | 1,98 | 138,10 | 137,00 | 136,80 | 139,32 | 137M | 7.650 |
| 11/02/2020 | 2,97% | 3,92 | 136,12 | 133,95 | 133,44 | 136,84 | 150M | 16.836 |
| 10/02/2020 | -2,72% | -3,70 | 132,20 | 135,70 | 131,79 | 136,86 | 319M | 16.106 |
| 07/02/2020 | -2,51% | -3,50 | 135,90 | 137,30 | 135,90 | 139,40 | 89M | 13.916 |
| 06/02/2020 | -1,76% | -2,50 | 139,40 | 142,80 | 139,31 | 143,47 | 70M | 3.525 |
| 05/02/2020 | 0,33% | 0,47 | 141,90 | 143,00 | 141,71 | 143,64 | 69M | 3.112 |
| 04/02/2020 | 1,32% | 1,84 | 141,43 | 141,84 | 141,22 | 144,49 | 100M | 11.041 |
| 03/02/2020 | 1,96% | 2,68 | 139,59 | 136,90 | 136,61 | 140,33 | 101M | 11.103 |
| 31/01/2020 | -1,44% | -2,00 | 136,91 | 137,77 | 136,55 | 138,99 | 48M | 2.529 |
| 30/01/2020 | -1,74% | -2,46 | 138,91 | 139,60 | 136,12 | 139,79 | 152M | 9.607 |
| 29/01/2020 | -0,86% | -1,23 | 141,37 | 143,45 | 141,03 | 144,35 | 110M | 3.188 |
| 28/01/2020 | 1,52% | 2,13 | 142,60 | 141,20 | 141,20 | 143,65 | 164M | 5.517 |
| 27/01/2020 | -3,22% | -4,68 | 140,47 | 142,39 | 140,01 | 142,90 | 146M | 4.329 |
| 24/01/2020 | -1,06% | -1,55 | 145,15 | 146,90 | 145,15 | 147,67 | 35M | 3.390 |
| 23/01/2020 | 0,28% | 0,41 | 146,70 | 145,45 | 144,00 | 147,30 | 111M | 3.924 |
| 22/01/2020 | 1,57% | 2,26 | 146,29 | 145,77 | 144,38 | 146,29 | 417M | 10.035 |
| 21/01/2020 | -1,16% | -1,69 | 144,03 | 145,00 | 144,03 | 145,72 | 167M | 3.960 |
| 20/01/2020 | 1,62% | 2,32 | 145,72 | 143,40 | 143,01 | 145,72 | 86M | 3.149 |
| 17/01/2020 | 0,63% | 0,90 | 143,40 | 143,65 | 142,35 | 144,00 | 48M | 5.643 |
| 16/01/2020 | 0,00% | 0,00 | 142,50 | 143,00 | 142,02 | 144,00 | 35M | 8.484 |
| 15/01/2020 | -0,49% | -0,70 | 142,50 | 143,50 | 142,11 | 143,68 | 58M | 5.267 |
| 14/01/2020 | 0,92% | 1,30 | 143,20 | 141,77 | 141,17 | 143,20 | 39M | 8.194 |
| 13/01/2020 | 1,79% | 2,50 | 141,90 | 139,81 | 139,81 | 141,90 | 80M | 1.010 |
| 10/01/2020 | 0,43% | 0,60 | 139,40 | 139,99 | 138,95 | 140,91 | 143M | 1.959 |
| 09/01/2020 | 0,43% | 0,60 | 138,80 | 138,72 | 138,49 | 139,59 | 147M | 5.269 |
| 08/01/2020 | -0,86% | -1,20 | 138,20 | 139,41 | 137,70 | 139,79 | 77M | 1.242 |
| 07/01/2020 | 0,22% | 0,30 | 139,40 | 139,50 | 138,18 | 139,71 | 22M | 1.724 |
| 06/01/2020 | -1,28% | -1,80 | 139,10 | 139,00 | 137,00 | 139,66 | 58M | 4.112 |
| 03/01/2020 | 1,00% | 1,40 | 140,90 | 138,00 | 137,13 | 140,90 | 56M | 2.746 |
| 02/01/2020 | 2,24% | 3,06 | 139,50 | 138,00 | 138,00 | 139,50 | 88M | 5.757 |
| 30/12/2019 | -0,37% | -0,51 | 136,44 | 137,05 | 136,24 | 137,55 | 41M | 1.230 |
| 27/12/2019 | 0,10% | 0,14 | 136,95 | 137,80 | 135,98 | 137,97 | 95M | 1.483 |
| 26/12/2019 | 1,66% | 2,23 | 136,81 | 135,01 | 135,01 | 137,97 | 64M | 2.905 |
| 23/12/2019 | 1,04% | 1,38 | 134,58 | 133,23 | 133,07 | 134,75 | 33M | 2.483 |
| 20/12/2019 | 0,53% | 0,70 | 133,20 | 133,01 | 131,78 | 133,94 | 50M | 2.997 |
| 19/12/2019 | 1,76% | 2,29 | 132,50 | 130,50 | 130,50 | 133,22 | 66M | 3.170 |
| 18/12/2019 | 0,39% | 0,51 | 130,21 | 129,98 | 129,80 | 131,38 | 36M | 1.288 |
| 17/12/2019 | -0,99% | -1,30 | 129,70 | 131,70 | 129,43 | 131,77 | 67M | 5.541 |
| 16/12/2019 | 0,96% | 1,25 | 131,00 | 130,19 | 130,00 | 131,40 | 37M | 2.403 |
| 13/12/2019 | - | - | 129,75 | 127,93 | 127,48 | 129,75 | 32M | 2.777 |
Date,Open,High,Low,Close,Volume
01-Jul-20,108.21,110.91,108.21,110.51,71741213
30-Jun-20,106.62,109.50,105.82,107.80,173710406
29-Jun-20,105.90,107.73,104.15,107.70,69299382
26-Jun-20,107.40,108.53,104.58,105.45,85691062
25-Jun-20,107.03,108.64,106.18,108.48,43553204
24-Jun-20,109.51,109.89,105.58,107.01,81443342
23-Jun-20,110.35,111.00,109.07,110.33,61142852
22-Jun-20,108.53,110.00,108.18,108.60,56877721
19-Jun-20,109.00,109.77,107.80,108.40,42641302
18-Jun-20,107.00,109.18,105.49,107.41,71290203
17-Jun-20,105.65,108.07,104.24,107.00,53957786
16-Jun-20,108.84,109.00,104.24,104.45,54911935
15-Jun-20,102.00,105.50,100.09,104.50,88076534
12-Jun-20,103.20,105.93,102.00,104.25,206903876
10-Jun-20,112.00,113.38,107.10,107.10,147119288
09-Jun-20,110.50,112.22,108.50,110.81,25235969
08-Jun-20,109.10,112.98,109.00,112.98,81953627
05-Jun-20,109.10,110.36,107.57,107.79,153059669
04-Jun-20,104.75,106.60,103.50,105.03,35862018
03-Jun-20,104.01,105.80,103.80,105.20,101065311
02-Jun-20,98.10,101.49,98.10,101.05,100383302
01-Jun-20,94.01,97.59,94.01,96.83,39271139
29-May-20,94.01,95.24,93.41,94.65,45044868
28-May-20,95.50,96.42,94.48,94.58,42042364
27-May-20,93.12,95.97,92.79,95.80,69577637
26-May-20,92.51,94.77,91.84,91.90,51115088
25-May-20,91.80,92.36,90.78,91.62,125431512
22-May-20,87.35,89.60,86.38,89.60,19965101
21-May-20,86.10,88.79,86.10,88.50,54684227
20-May-20,85.10,87.48,85.10,85.12,32602302
19-May-20,85.45,86.93,84.05,85.00,48424990
18-May-20,82.48,85.48,82.39,85.40,66000508
15-May-20,80.00,81.94,79.30,80.00,52895149
14-May-20,77.61,82.01,77.38,80.50,56080646
13-May-20,81.60,82.10,78.39,78.81,55325998
12-May-20,83.00,84.40,80.90,80.90,17438740
11-May-20,83.97,84.95,82.48,82.50,39803563
08-May-20,85.00,86.15,83.24,84.10,24768996
07-May-20,86.51,88.50,83.76,84.00,30502794
06-May-20,86.99,87.90,85.01,85.80,34959468
05-May-20,88.70,89.70,86.80,86.80,15145791
04-May-20,86.15,88.31,85.96,88.01,30530808
30-Apr-20,93.15,93.47,89.85,90.42,75792319
29-Apr-20,93.56,94.50,92.27,94.50,61875110
28-Apr-20,90.42,92.43,90.02,91.50,43219806
27-Apr-20,86.05,88.53,85.60,88.17,66534281
24-Apr-20,89.80,89.80,80.90,83.99,228858686
23-Apr-20,93.25,94.40,89.66,90.51,118093561
22-Apr-20,89.95,92.59,89.75,91.99,84799954
20-Apr-20,85.64,89.99,85.08,88.85,50903510
17-Apr-20,88.50,89.95,86.68,87.00,18715568
16-Apr-20,88.60,89.86,86.10,86.50,34070829
15-Apr-20,85.50,88.54,84.04,87.35,53775877
14-Apr-20,86.25,88.40,86.25,87.00,41310465
13-Apr-20,83.00,85.20,82.95,83.37,51677646
09-Apr-20,84.60,87.00,83.27,83.27,41267159
08-Apr-20,82.02,85.45,81.55,84.35,42475623
07-Apr-20,83.33,85.80,82.02,82.02,63481258
06-Apr-20,80.01,81.49,78.49,79.52,69135240
03-Apr-20,78.50,79.00,73.91,75.02,48380111
02-Apr-20,79.78,80.37,77.13,78.40,41715251
01-Apr-20,77.71,78.90,76.69,77.07,57424527
31-Mar-20,84.30,85.60,78.71,78.71,107171205
30-Mar-20,84.10,88.72,83.51,83.51,37931098
27-Mar-20,85.72,87.45,82.31,84.01,111489695
26-Mar-20,82.61,90.56,82.61,88.70,156198813
25-Mar-20,76.00,85.00,76.00,81.55,51478662
24-Mar-20,76.57,78.71,75.18,75.95,102876163
23-Mar-20,74.50,74.50,69.85,71.80,37894295
20-Mar-20,81.00,82.44,74.49,75.90,98877458
19-Mar-20,68.30,79.00,64.60,75.99,95864571
18-Mar-20,75.33,79.99,67.92,72.80,86244553
17-Mar-20,86.01,87.96,82.01,85.70,100185713
16-Mar-20,83.49,89.56,80.50,80.50,63681667
13-Mar-20,104.01,105.00,85.50,97.50,200502204
12-Mar-20,88.00,94.00,85.00,87.40,157336647
11-Mar-20,108.00,110.65,97.51,102.50,102648968
10-Mar-20,110.54,112.82,106.50,110.50,137538543
09-Mar-20,106.85,109.79,102.02,103.77,286029169
06-Mar-20,119.80,120.38,116.76,119.22,241741449
05-Mar-20,130.00,130.87,122.06,124.25,95922859
04-Mar-20,131.51,132.95,129.55,131.82,276740972
03-Mar-20,130.90,133.72,128.00,128.91,99653821
02-Mar-20,125.90,130.98,125.90,130.00,138663965
28-Feb-20,124.00,125.90,119.91,125.90,226522491
27-Feb-20,128.99,130.11,124.22,125.07,380273541
26-Feb-20,132.90,132.90,128.25,129.11,222948722
21-Feb-20,139.38,139.38,137.57,139.29,104124579
20-Feb-20,141.38,141.85,139.28,139.55,234584716
19-Feb-20,139.30,141.89,138.85,141.00,68369519
18-Feb-20,138.00,139.41,137.47,138.80,28989007
17-Feb-20,138.62,139.03,137.43,138.95,60535922
14-Feb-20,138.10,139.45,136.76,137.50,93590449
13-Feb-20,136.40,138.31,135.51,138.15,55702144
12-Feb-20,137.00,139.32,136.80,138.10,137211785
11-Feb-20,133.95,136.84,133.44,136.12,150195346
10-Feb-20,135.70,136.86,131.79,132.20,319325855
07-Feb-20,137.30,139.40,135.90,135.90,88742107
06-Feb-20,142.80,143.47,139.31,139.40,69809444
05-Feb-20,143.00,143.64,141.71,141.90,69365283
04-Feb-20,141.84,144.49,141.22,141.43,100289608
03-Feb-20,136.90,140.33,136.61,139.59,101467838
31-Jan-20,137.77,138.99,136.55,136.91,48361421
30-Jan-20,139.60,139.79,136.12,138.91,151629165
29-Jan-20,143.45,144.35,141.03,141.37,109788730
28-Jan-20,141.20,143.65,141.20,142.60,164463000
27-Jan-20,142.39,142.90,140.01,140.47,146392243
24-Jan-20,146.90,147.67,145.15,145.15,34990808
23-Jan-20,145.45,147.30,144.00,146.70,111268870
22-Jan-20,145.77,146.29,144.38,146.29,416666222
21-Jan-20,145.00,145.72,144.03,144.03,166884169
20-Jan-20,143.40,145.72,143.01,145.72,86343011
17-Jan-20,143.65,144.00,142.35,143.40,48185407
16-Jan-20,143.00,144.00,142.02,142.50,35237360
15-Jan-20,143.50,143.68,142.11,142.50,58247278
14-Jan-20,141.77,143.20,141.17,143.20,38818905
13-Jan-20,139.81,141.90,139.81,141.90,79737131
10-Jan-20,139.99,140.91,138.95,139.40,143459211
09-Jan-20,138.72,139.59,138.49,138.80,147346705
08-Jan-20,139.41,139.79,137.70,138.20,76832515
07-Jan-20,139.50,139.71,138.18,139.40,22320486
06-Jan-20,139.00,139.66,137.00,139.10,58048104
03-Jan-20,138.00,140.90,137.13,140.90,56022224
02-Jan-20,138.00,139.50,138.00,139.50,87629347
30-Dec-19,137.05,137.55,136.24,136.44,41086569
27-Dec-19,137.80,137.97,135.98,136.95,94539487
26-Dec-19,135.01,137.97,135.01,136.81,64405944
23-Dec-19,133.23,134.75,133.07,134.58,32775848
20-Dec-19,133.01,133.94,131.78,133.20,50371889
19-Dec-19,130.50,133.22,130.50,132.50,66297487
18-Dec-19,129.98,131.38,129.80,130.21,35583670
17-Dec-19,131.70,131.77,129.43,129.70,67082513
16-Dec-19,130.19,131.40,130.00,131.00,36974870
13-Dec-19,127.93,129.75,127.48,129.75,32336747
*exoneração de responsabilidade