Cotação atual, histórico e gráfico do papel: VISA34
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 |
| 08/07/2020 | -0,83% | -8,73 | 1.043,00 | 1.040,14 | 1.039,99 | 1.043,68 | 761K | 4 |
| 07/07/2020 | -0,26% | -2,69 | 1.051,73 | 1.062,99 | 1.051,73 | 1.062,99 | 916K | 3 |
| 06/07/2020 | -0,34% | -3,58 | 1.054,42 | 1.050,00 | 1.050,00 | 1.055,23 | 2M | 5 |
| 02/07/2020 | 2,22% | 23,00 | 1.058,00 | 1.054,99 | 1.045,00 | 1.069,00 | 3M | 59 |
| 01/07/2020 | -0,63% | -6,60 | 1.035,00 | 1.038,42 | 1.035,00 | 1.038,42 | 11M | 13 |
| 30/06/2020 | 0,15% | 1,60 | 1.041,60 | 1.042,78 | 1.041,60 | 1.042,78 | 802K | 2 |
| 29/06/2020 | -0,03% | -0,33 | 1.040,00 | 1.031,80 | 1.030,00 | 1.040,68 | 716K | 5 |
| 26/06/2020 | 0,44% | 4,53 | 1.040,33 | 1.048,00 | 1.039,52 | 1.048,00 | 11M | 7 |
| 25/06/2020 | 1,26% | 12,87 | 1.035,80 | 1.035,80 | 1.035,80 | 1.035,80 | 601K | 1 |
| 24/06/2020 | -0,21% | -2,11 | 1.022,93 | 1.025,04 | 1.020,55 | 1.025,04 | 1M | 3 |
| 23/06/2020 | 0,03% | 0,34 | 1.025,04 | 1.025,93 | 1.025,04 | 1.025,93 | 943K | 2 |
|
|
| 22/06/2020 | -0,68% | -7,06 | 1.024,70 | 1.016,76 | 1.016,76 | 1.027,01 | 951K | 4 |
| 19/06/2020 | -1,36% | -14,24 | 1.031,76 | 1.041,99 | 1.023,25 | 1.041,99 | 1M | 4 |
| 18/06/2020 | 2,85% | 28,98 | 1.046,00 | 1.034,00 | 1.034,00 | 1.046,00 | 31K | 3 |
| 17/06/2020 | 0,73% | 7,42 | 1.017,02 | 1.021,00 | 1.017,02 | 1.021,79 | 347K | 4 |
| 16/06/2020 | 2,75% | 27,03 | 1.009,60 | 1.000,00 | 1.000,00 | 1.009,60 | 563K | 4 |
| 15/06/2020 | 1,80% | 17,33 | 982,57 | 979,70 | 979,70 | 982,57 | 687K | 2 |
| 12/06/2020 | -2,61% | -25,86 | 965,24 | 963,07 | 963,07 | 973,00 | 2M | 7 |
| 10/06/2020 | 1,53% | 14,90 | 991,10 | 975,00 | 975,00 | 991,10 | 1M | 4 |
| 09/06/2020 | 0,56% | 5,47 | 976,20 | 978,27 | 976,20 | 980,01 | 704K | 4 |
| 08/06/2020 | -2,16% | -21,38 | 970,73 | 984,37 | 970,73 | 984,37 | 2M | 2 |
| 05/06/2020 | -0,10% | -1,00 | 992,11 | 992,19 | 992,11 | 994,86 | 149K | 4 |
| 04/06/2020 | -0,94% | -9,43 | 993,11 | 994,01 | 989,33 | 994,01 | 2M | 6 |
| 03/06/2020 | -1,81% | -18,44 | 1.002,54 | 1.000,00 | 994,99 | 1.002,54 | 1M | 8 |
| 02/06/2020 | -2,68% | -28,07 | 1.020,98 | 1.033,01 | 1.020,98 | 1.033,01 | 2M | 8 |
| 01/06/2020 | -0,05% | -0,56 | 1.049,05 | 1.048,99 | 1.041,58 | 1.050,01 | 1M | 4 |
| 29/05/2020 | -0,08% | -0,79 | 1.049,61 | 1.056,57 | 1.049,61 | 1.056,57 | 2M | 2 |
| 28/05/2020 | 3,10% | 31,63 | 1.050,40 | 1.040,01 | 1.038,04 | 1.056,88 | 2M | 68 |
| 27/05/2020 | -1,50% | -15,48 | 1.018,77 | 1.078,00 | 1.012,89 | 1.078,00 | 1M | 5 |
| 26/05/2020 | -2,57% | -27,23 | 1.034,25 | 1.038,80 | 1.034,25 | 1.044,00 | 1M | 6 |
| 22/05/2020 | -1,35% | -14,52 | 1.061,48 | 1.061,48 | 1.061,48 | 1.061,48 | 2M | 1 |
| 21/05/2020 | -2,18% | -23,99 | 1.076,00 | 1.060,00 | 1.060,00 | 1.076,00 | 3M | 6 |
| 20/05/2020 | -0,19% | -2,14 | 1.099,99 | 1.110,38 | 1.099,99 | 1.110,38 | 464K | 2 |
| 19/05/2020 | 0,39% | 4,23 | 1.102,13 | 1.113,63 | 1.102,13 | 1.113,63 | 1M | 3 |
| 18/05/2020 | 2,73% | 29,20 | 1.097,90 | 1.100,00 | 1.093,94 | 1.100,00 | 1M | 3 |
| 15/05/2020 | 2,07% | 21,69 | 1.068,70 | 1.052,02 | 1.052,02 | 1.068,70 | 2M | 4 |
| 14/05/2020 | 0,25% | 2,60 | 1.047,01 | 1.056,00 | 1.046,01 | 1.056,00 | 147K | 4 |
| 13/05/2020 | -1,56% | -16,59 | 1.044,41 | 1.063,45 | 1.044,41 | 1.063,45 | 399K | 5 |
| 12/05/2020 | -1,57% | -16,94 | 1.061,00 | 1.077,94 | 1.061,00 | 1.077,94 | 658K | 3 |
| 11/05/2020 | 1,23% | 13,09 | 1.077,94 | 1.058,10 | 1.058,10 | 1.077,94 | 1M | 4 |
| 08/05/2020 | -0,17% | -1,79 | 1.064,85 | 1.061,50 | 1.061,50 | 1.064,85 | 1M | 7 |
| 07/05/2020 | 4,27% | 43,64 | 1.066,64 | 1.072,19 | 1.066,64 | 1.080,00 | 2M | 4 |
| 06/05/2020 | 1,79% | 17,98 | 1.023,00 | 1.011,00 | 1.011,00 | 1.025,00 | 807K | 4 |
| 05/05/2020 | 3,40% | 33,02 | 1.005,02 | 1.007,00 | 1.005,02 | 1.007,00 | 744K | 2 |
| 04/05/2020 | -0,76% | -7,46 | 972,00 | 970,87 | 970,87 | 975,98 | 826K | 3 |
| 30/04/2020 | 1,04% | 10,07 | 979,46 | 982,50 | 963,00 | 982,50 | 2M | 6 |
| 29/04/2020 | 2,55% | 24,11 | 969,39 | 960,00 | 960,00 | 969,39 | 2M | 2 |
| 28/04/2020 | -3,05% | -29,70 | 945,28 | 979,00 | 945,28 | 979,00 | 1M | 5 |
| 27/04/2020 | 2,52% | 23,98 | 974,98 | 951,00 | 951,00 | 974,98 | 1M | 5 |
| 24/04/2020 | 3,75% | 34,41 | 951,00 | 953,00 | 945,76 | 958,90 | 606K | 4 |
| 23/04/2020 | 0,72% | 6,59 | 916,59 | 926,40 | 916,59 | 928,84 | 1M | 3 |
| 22/04/2020 | 3,74% | 32,79 | 910,00 | 886,85 | 886,85 | 910,00 | 2M | 5 |
| 20/04/2020 | -0,55% | -4,88 | 877,21 | 885,00 | 870,26 | 885,00 | 1M | 7 |
| 17/04/2020 | 2,93% | 25,09 | 882,09 | 889,00 | 877,05 | 889,00 | 2M | 3 |
| 16/04/2020 | -1,49% | -13,00 | 857,00 | 847,26 | 847,26 | 857,00 | 1M | 2 |
| 15/04/2020 | -3,39% | -30,55 | 870,00 | 875,00 | 870,00 | 875,00 | 2M | 5 |
| 14/04/2020 | 3,17% | 27,66 | 900,55 | 900,55 | 900,55 | 900,55 | 360K | 1 |
| 13/04/2020 | -1,35% | -11,93 | 872,89 | 873,43 | 872,89 | 873,43 | 2M | 2 |
| 09/04/2020 | -1,19% | -10,64 | 884,82 | 879,64 | 879,64 | 884,82 | 646K | 2 |
| 08/04/2020 | 1,41% | 12,46 | 895,46 | 891,00 | 891,00 | 895,46 | 492K | 2 |
| 07/04/2020 | 0,00% | 0,01 | 883,00 | 913,71 | 883,00 | 913,71 | 742K | 5 |
| 06/04/2020 | 9,31% | 75,17 | 882,99 | 882,99 | 882,99 | 882,99 | 2M | 2 |
| 03/04/2020 | -2,50% | -20,71 | 807,82 | 809,00 | 803,60 | 809,00 | 2M | 11 |
| 02/04/2020 | 3,13% | 25,11 | 828,53 | 815,36 | 815,36 | 828,53 | 739K | 2 |
| 01/04/2020 | -7,86% | -68,58 | 803,42 | 805,79 | 803,42 | 805,79 | 1M | 3 |
| 31/03/2020 | 2,11% | 18,00 | 872,00 | 851,00 | 851,00 | 872,00 | 103K | 2 |
| 30/03/2020 | 2,00% | 16,71 | 854,00 | 851,00 | 851,00 | 854,00 | 614K | 5 |
| 27/03/2020 | 0,89% | 7,41 | 837,29 | 830,00 | 830,00 | 837,29 | 1M | 4 |
| 26/03/2020 | 1,12% | 9,23 | 829,88 | 830,00 | 826,32 | 832,00 | 1M | 10 |
| 25/03/2020 | 4,56% | 35,77 | 820,65 | 820,65 | 820,65 | 820,65 | 1M | 1 |
| 24/03/2020 | 12,27% | 85,75 | 784,88 | 735,50 | 735,50 | 784,88 | 4M | 8 |
| 23/03/2020 | -6,09% | -45,37 | 699,13 | 706,00 | 691,21 | 706,00 | 3M | 9 |
| 20/03/2020 | -5,38% | -42,30 | 744,50 | 774,20 | 744,50 | 774,20 | 3M | 7 |
| 19/03/2020 | 4,35% | 32,78 | 786,80 | 785,09 | 785,09 | 786,80 | 2M | 2 |
| 18/03/2020 | -3,04% | -23,64 | 754,02 | 754,04 | 753,20 | 754,04 | 2M | 4 |
| 17/03/2020 | -3,38% | -27,24 | 777,66 | 777,66 | 777,66 | 777,66 | 156K | 1 |
| 16/03/2020 | 0,84% | 6,73 | 804,90 | 790,00 | 790,00 | 813,40 | 780K | 3 |
| 13/03/2020 | 2,09% | 16,37 | 798,17 | 761,76 | 761,76 | 798,17 | 2M | 3 |
| 12/03/2020 | -3,91% | -31,80 | 781,80 | 700,03 | 700,03 | 803,49 | 2M | 6 |
| 11/03/2020 | -2,25% | -18,69 | 813,60 | 824,60 | 813,17 | 824,60 | 1M | 3 |
| 10/03/2020 | 1,25% | 10,29 | 832,29 | 831,50 | 831,50 | 832,29 | 2M | 2 |
| 09/03/2020 | -1,97% | -16,55 | 822,00 | 840,00 | 822,00 | 840,00 | 613K | 3 |
| 06/03/2020 | -3,45% | -29,95 | 838,55 | 838,55 | 838,55 | 838,55 | 252K | 1 |
| 05/03/2020 | -0,80% | -7,04 | 868,50 | 879,00 | 868,50 | 888,50 | 830K | 5 |
| 04/03/2020 | 3,29% | 27,88 | 875,54 | 864,00 | 864,00 | 878,50 | 735K | 5 |
| 03/03/2020 | -0,45% | -3,84 | 847,66 | 861,74 | 843,08 | 861,74 | 643K | 7 |
| 02/03/2020 | 7,24% | 57,50 | 851,50 | 847,00 | 838,87 | 851,50 | 2M | 4 |
| 28/02/2020 | -2,65% | -21,61 | 794,00 | 794,00 | 794,00 | 794,00 | 556K | 1 |
| 27/02/2020 | -2,54% | -21,25 | 815,61 | 823,00 | 815,61 | 823,00 | 2M | 5 |
| 26/02/2020 | -8,94% | -82,14 | 836,86 | 858,00 | 835,46 | 858,00 | 5M | 12 |
| 21/02/2020 | -0,89% | -8,29 | 919,00 | 918,16 | 915,77 | 919,00 | 3M | 5 |
| 20/02/2020 | -1,05% | -9,85 | 927,29 | 926,43 | 926,43 | 931,25 | 2M | 3 |
| 19/02/2020 | 1,84% | 16,91 | 937,14 | 937,23 | 937,14 | 937,23 | 797K | 2 |
| 18/02/2020 | 1,35% | 12,23 | 920,23 | 916,00 | 915,92 | 924,00 | 3M | 9 |
| 14/02/2020 | 0,21% | 1,91 | 908,00 | 904,07 | 904,07 | 908,00 | 181K | 2 |
| 13/02/2020 | 0,58% | 5,24 | 906,09 | 906,09 | 906,09 | 906,09 | 181K | 1 |
| 12/02/2020 | 1,45% | 12,85 | 900,85 | 900,85 | 900,85 | 900,85 | 811K | 2 |
| 11/02/2020 | -0,52% | -4,60 | 888,00 | 892,37 | 886,96 | 893,87 | 2M | 6 |
| 10/02/2020 | 1,53% | 13,42 | 892,60 | 891,42 | 885,62 | 892,60 | 2M | 4 |
| 07/02/2020 | 1,13% | 9,80 | 879,18 | 877,72 | 877,72 | 879,18 | 351K | 2 |
| 06/02/2020 | 1,21% | 10,37 | 869,38 | 863,00 | 863,00 | 869,38 | 954K | 4 |
| 05/02/2020 | -0,98% | -8,47 | 859,01 | 859,12 | 859,01 | 859,12 | 2M | 2 |
| 04/02/2020 | 1,66% | 14,16 | 867,48 | 867,48 | 867,48 | 867,48 | 173K | 1 |
| 03/02/2020 | -0,84% | -7,20 | 853,32 | 847,70 | 847,70 | 853,32 | 851K | 2 |
| 31/01/2020 | -1,76% | -15,42 | 860,52 | 860,52 | 860,52 | 860,52 | 1M | 1 |
| 30/01/2020 | 1,10% | 9,55 | 875,94 | 875,94 | 875,94 | 875,94 | 263K | 1 |
| 29/01/2020 | 1,57% | 13,39 | 866,39 | 860,45 | 860,45 | 866,39 | 431K | 2 |
| 28/01/2020 | -0,09% | -0,77 | 853,00 | 850,34 | 849,65 | 853,00 | 425K | 4 |
| 27/01/2020 | -0,52% | -4,50 | 853,77 | 857,00 | 853,77 | 857,00 | 427K | 2 |
| 24/01/2020 | -0,56% | -4,84 | 858,27 | 854,48 | 854,48 | 858,27 | 428K | 2 |
| 23/01/2020 | -1,14% | -9,93 | 863,11 | 862,60 | 862,60 | 863,11 | 863K | 2 |
| 22/01/2020 | -0,77% | -6,80 | 873,04 | 873,04 | 873,04 | 873,04 | 437K | 1 |
| 21/01/2020 | 2,68% | 22,97 | 879,84 | 872,92 | 870,40 | 879,84 | 1M | 4 |
| 17/01/2020 | 1,65% | 13,92 | 856,87 | 850,34 | 850,34 | 856,87 | 171K | 2 |
| 16/01/2020 | 1,15% | 9,57 | 842,95 | 842,95 | 842,95 | 842,95 | 84K | 1 |
| 15/01/2020 | 2,89% | 23,37 | 833,38 | 835,00 | 833,38 | 835,00 | 667K | 2 |
| 14/01/2020 | -0,37% | -2,99 | 810,01 | 810,01 | 810,01 | 810,01 | 162K | 1 |
| 13/01/2020 | 2,99% | 23,58 | 813,00 | 808,94 | 808,91 | 813,00 | 891K | 3 |
| 10/01/2020 | 0,02% | 0,14 | 789,42 | 792,61 | 789,42 | 792,61 | 713K | 2 |
| 09/01/2020 | 1,79% | 13,89 | 789,28 | 786,73 | 786,73 | 796,00 | 2M | 3 |
| 08/01/2020 | 1,21% | 9,28 | 775,39 | 779,86 | 775,39 | 782,17 | 2M | 4 |
| 07/01/2020 | 0,04% | 0,28 | 766,11 | 778,00 | 766,11 | 778,00 | 232K | 2 |
| 06/01/2020 | -0,97% | -7,51 | 765,83 | 764,64 | 761,59 | 766,41 | 4M | 4 |
| 03/01/2020 | 0,99% | 7,55 | 773,34 | 765,66 | 765,66 | 773,34 | 1M | 2 |
| 02/01/2020 | 1,36% | 10,29 | 765,79 | 765,79 | 765,79 | 765,79 | 383K | 1 |
| 30/12/2019 | -1,88% | -14,45 | 755,50 | 761,07 | 755,50 | 761,07 | 908K | 2 |
| 27/12/2019 | 0,37% | 2,83 | 769,95 | 769,19 | 769,19 | 769,95 | 923K | 3 |
| 23/12/2019 | -0,12% | -0,95 | 767,12 | 768,67 | 767,12 | 768,67 | 230K | 2 |
| 20/12/2019 | 1,26% | 9,57 | 768,07 | 763,20 | 763,20 | 768,07 | 306K | 2 |
| 19/12/2019 | 0,48% | 3,59 | 758,50 | 758,50 | 758,50 | 758,50 | 228K | 1 |
| 18/12/2019 | -0,11% | -0,86 | 754,91 | 757,98 | 754,91 | 757,98 | 303K | 2 |
| 17/12/2019 | -0,33% | -2,52 | 755,77 | 752,65 | 752,65 | 755,77 | 2M | 2 |
| 16/12/2019 | -0,06% | -0,42 | 758,29 | 762,61 | 758,29 | 762,61 | 990K | 2 |
| 13/12/2019 | - | - | 758,71 | 756,67 | 756,67 | 758,71 | 1M | 2 |
Date,Open,High,Low,Close,Volume
08-Jul-20,1040.14,1043.68,1039.99,1043.00,761097
07-Jul-20,1062.99,1062.99,1051.73,1051.73,915980
06-Jul-20,1050.00,1055.23,1050.00,1054.42,1581576
02-Jul-20,1054.99,1069.00,1045.00,1058.00,2525318
01-Jul-20,1038.42,1038.42,1035.00,1035.00,10724911
30-Jun-20,1042.78,1042.78,1041.60,1041.60,802350
29-Jun-20,1031.80,1040.68,1030.00,1040.00,716178
26-Jun-20,1048.00,1048.00,1039.52,1040.33,11428322
25-Jun-20,1035.80,1035.80,1035.80,1035.80,600764
24-Jun-20,1025.04,1025.04,1020.55,1022.93,1422816
23-Jun-20,1025.93,1025.93,1025.04,1025.04,943410
22-Jun-20,1016.76,1027.01,1016.76,1024.70,951442
19-Jun-20,1041.99,1041.99,1023.25,1031.76,1120747
18-Jun-20,1034.00,1046.00,1034.00,1046.00,31200
17-Jun-20,1021.00,1021.79,1017.02,1017.02,346671
16-Jun-20,1000.00,1009.60,1000.00,1009.60,562880
15-Jun-20,979.70,982.57,979.70,982.57,686938
12-Jun-20,963.07,973.00,963.07,965.24,1801969
10-Jun-20,975.00,991.10,975.00,991.10,1402670
09-Jun-20,978.27,980.01,976.20,976.20,704182
08-Jun-20,984.37,984.37,970.73,970.73,1534958
05-Jun-20,992.19,994.86,992.11,992.11,149094
04-Jun-20,994.01,994.01,989.33,993.11,2249386
03-Jun-20,1000.00,1002.54,994.99,1002.54,1361543
02-Jun-20,1033.01,1033.01,1020.98,1020.98,2460840
01-Jun-20,1048.99,1050.01,1041.58,1049.05,1405554
29-May-20,1056.57,1056.57,1049.61,1049.61,1615856
28-May-20,1040.01,1056.88,1038.04,1050.40,1697871
27-May-20,1078.00,1078.00,1012.89,1018.77,1334109
26-May-20,1038.80,1044.00,1034.25,1034.25,1068567
22-May-20,1061.48,1061.48,1061.48,1061.48,1910664
21-May-20,1060.00,1076.00,1060.00,1076.00,2762831
20-May-20,1110.38,1110.38,1099.99,1099.99,464281
19-May-20,1113.63,1113.63,1102.13,1102.13,1422005
18-May-20,1100.00,1100.00,1093.94,1097.90,1400977
15-May-20,1052.02,1068.70,1052.02,1068.70,2226420
14-May-20,1056.00,1056.00,1046.01,1047.01,147480
13-May-20,1063.45,1063.45,1044.41,1044.41,398544
12-May-20,1077.94,1077.94,1061.00,1061.00,658421
11-May-20,1058.10,1077.94,1058.10,1077.94,1043152
08-May-20,1061.50,1064.85,1061.50,1064.85,1446882
07-May-20,1072.19,1080.00,1066.64,1066.64,1946547
06-May-20,1011.00,1025.00,1011.00,1023.00,807307
05-May-20,1007.00,1007.00,1005.02,1005.02,743794
04-May-20,970.87,975.98,970.87,972.00,825895
30-Apr-20,982.50,982.50,963.00,979.46,2285027
29-Apr-20,960.00,969.39,960.00,969.39,1579824
28-Apr-20,979.00,979.00,945.28,945.28,1201523
27-Apr-20,951.00,974.98,951.00,974.98,1436787
24-Apr-20,953.00,958.90,945.76,951.00,605674
23-Apr-20,926.40,928.84,916.59,916.59,1395667
22-Apr-20,886.85,910.00,886.85,910.00,2278236
20-Apr-20,885.00,885.00,870.26,877.21,1056481
17-Apr-20,889.00,889.00,877.05,882.09,1642590
16-Apr-20,847.26,857.00,847.26,857.00,1372756
15-Apr-20,875.00,875.00,870.00,870.00,2385250
14-Apr-20,900.55,900.55,900.55,900.55,360220
13-Apr-20,873.43,873.43,872.89,872.89,2147719
09-Apr-20,879.64,884.82,879.64,884.82,645763
08-Apr-20,891.00,895.46,891.00,895.46,492280
07-Apr-20,913.71,913.71,883.00,883.00,742232
06-Apr-20,882.99,882.99,882.99,882.99,1942578
03-Apr-20,809.00,809.00,803.60,807.82,2253204
02-Apr-20,815.36,828.53,815.36,828.53,739092
01-Apr-20,805.79,805.79,803.42,803.42,1092793
31-Mar-20,851.00,872.00,851.00,872.00,102540
30-Mar-20,851.00,854.00,851.00,854.00,613780
27-Mar-20,830.00,837.29,830.00,837.29,1121797
26-Mar-20,830.00,832.00,826.32,829.88,1262178
25-Mar-20,820.65,820.65,820.65,820.65,1395105
24-Mar-20,735.50,784.88,735.50,784.88,4219281
23-Mar-20,706.00,706.00,691.21,699.13,2849256
20-Mar-20,774.20,774.20,744.50,744.50,3283622
19-Mar-20,785.09,786.80,785.09,786.80,1729763
18-Mar-20,754.04,754.04,753.20,754.02,2412800
17-Mar-20,777.66,777.66,777.66,777.66,155532
16-Mar-20,790.00,813.40,790.00,804.90,780412
13-Mar-20,761.76,798.17,761.76,798.17,1901700
12-Mar-20,700.03,803.49,700.03,781.80,2465548
11-Mar-20,824.60,824.60,813.17,813.60,1159617
10-Mar-20,831.50,832.29,831.50,832.29,1663711
09-Mar-20,840.00,840.00,822.00,822.00,612906
06-Mar-20,838.55,838.55,838.55,838.55,251565
05-Mar-20,879.00,888.50,868.50,868.50,829552
04-Mar-20,864.00,878.50,864.00,875.54,735137
03-Mar-20,861.74,861.74,843.08,847.66,643147
02-Mar-20,847.00,851.50,838.87,851.50,1735527
28-Feb-20,794.00,794.00,794.00,794.00,555800
27-Feb-20,823.00,823.00,815.61,815.61,1599870
26-Feb-20,858.00,858.00,835.46,836.86,4560285
21-Feb-20,918.16,919.00,915.77,919.00,2824019
20-Feb-20,926.43,931.25,926.43,927.29,1726171
19-Feb-20,937.23,937.23,937.14,937.14,796618
18-Feb-20,916.00,924.00,915.92,920.23,3043746
14-Feb-20,904.07,908.00,904.07,908.00,181207
13-Feb-20,906.09,906.09,906.09,906.09,181218
12-Feb-20,900.85,900.85,900.85,900.85,810765
11-Feb-20,892.37,893.87,886.96,888.00,2047367
10-Feb-20,891.42,892.60,885.62,892.60,2401611
07-Feb-20,877.72,879.18,877.72,879.18,351234
06-Feb-20,863.00,869.38,863.00,869.38,953692
05-Feb-20,859.12,859.12,859.01,859.01,1889888
04-Feb-20,867.48,867.48,867.48,867.48,173496
03-Feb-20,847.70,853.32,847.70,853.32,850510
31-Jan-20,860.52,860.52,860.52,860.52,1118676
30-Jan-20,875.94,875.94,875.94,875.94,262782
29-Jan-20,860.45,866.39,860.45,866.39,430819
28-Jan-20,850.34,853.00,849.65,853.00,425363
27-Jan-20,857.00,857.00,853.77,853.77,427208
24-Jan-20,854.48,858.27,854.48,858.27,428377
23-Jan-20,862.60,863.11,862.60,863.11,862906
22-Jan-20,873.04,873.04,873.04,873.04,436520
21-Jan-20,872.92,879.84,870.40,879.84,1050564
17-Jan-20,850.34,856.87,850.34,856.87,170721
16-Jan-20,842.95,842.95,842.95,842.95,84295
15-Jan-20,835.00,835.00,833.38,833.38,666866
14-Jan-20,810.01,810.01,810.01,810.01,162002
13-Jan-20,808.94,813.00,808.91,813.00,890634
10-Jan-20,792.61,792.61,789.42,789.42,713030
09-Jan-20,786.73,796.00,786.73,789.28,2046680
08-Jan-20,779.86,782.17,775.39,775.39,1874574
07-Jan-20,778.00,778.00,766.11,766.11,232211
06-Jan-20,764.64,766.41,761.59,765.83,3964313
03-Jan-20,765.66,773.34,765.66,773.34,1150794
02-Jan-20,765.79,765.79,765.79,765.79,382895
30-Dec-19,761.07,761.07,755.50,755.50,907714
27-Dec-19,769.19,769.95,769.19,769.95,923480
23-Dec-19,768.67,768.67,767.12,767.12,230446
20-Dec-19,763.20,768.07,763.20,768.07,306254
19-Dec-19,758.50,758.50,758.50,758.50,227550
18-Dec-19,757.98,757.98,754.91,754.91,302578
17-Dec-19,752.65,755.77,752.65,755.77,1658326
16-Dec-19,762.61,762.61,758.29,758.29,989665
13-Dec-19,756.67,758.71,756.67,758.71,1059950
*exoneração de responsabilidade