Cotação atual, histórico e gráfico do papel: ARRI11
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 |
14/01/2021 | -0,46% | -0,42 | 91,08 | 91,99 | 91,01 | 92,00 | 64K | 57 |
13/01/2021 | 0,49% | 0,45 | 91,50 | 91,49 | 91,49 | 92,80 | 15K | 22 |
12/01/2021 | -1,03% | -0,95 | 91,05 | 91,95 | 91,04 | 92,40 | 44K | 43 |
11/01/2021 | 1,05% | 0,96 | 92,00 | 92,00 | 91,06 | 92,00 | 68K | 35 |
08/01/2021 | 1,25% | 1,12 | 91,04 | 91,00 | 91,00 | 91,88 | 78K | 49 |
07/01/2021 | 0,53% | 0,47 | 89,92 | 89,45 | 89,45 | 91,97 | 16K | 41 |
06/01/2021 | -1,70% | -1,55 | 89,45 | 90,99 | 89,45 | 90,99 | 69K | 77 |
05/01/2021 | 0,00% | 0,00 | 91,00 | 91,73 | 90,80 | 91,74 | 41K | 43 |
04/01/2021 | -1,94% | -1,80 | 91,00 | 91,75 | 89,01 | 91,75 | 51K | 48 |
30/12/2020 | -0,20% | -0,19 | 92,80 | 92,98 | 92,63 | 93,00 | 29K | 23 |
29/12/2020 | 1,88% | 1,72 | 92,99 | 92,47 | 89,20 | 93,00 | 75K | 137 |
|
28/12/2020 | 2,79% | 2,48 | 91,27 | 88,80 | 88,80 | 92,50 | 88K | 113 |
23/12/2020 | 0,12% | 0,11 | 88,79 | 88,68 | 88,51 | 88,79 | 239K | 53 |
22/12/2020 | 0,21% | 0,19 | 88,68 | 88,50 | 88,50 | 88,89 | 139K | 38 |
21/12/2020 | -0,43% | -0,38 | 88,49 | 88,80 | 88,20 | 89,00 | 86K | 49 |
18/12/2020 | 1,51% | 1,32 | 88,87 | 87,56 | 87,00 | 89,00 | 55K | 27 |
17/12/2020 | 0,06% | 0,05 | 87,55 | 89,88 | 87,55 | 89,88 | 22K | 44 |
16/12/2020 | -1,10% | -0,97 | 87,50 | 89,89 | 87,50 | 89,89 | 75K | 78 |
15/12/2020 | -0,03% | -0,03 | 88,47 | 88,60 | 88,45 | 89,90 | 45K | 27 |
14/12/2020 | -0,34% | -0,30 | 88,50 | 88,80 | 88,37 | 90,00 | 98K | 67 |
11/12/2020 | -1,22% | -1,10 | 88,80 | 90,50 | 87,55 | 90,50 | 25K | 30 |
10/12/2020 | -0,22% | -0,20 | 89,90 | 90,10 | 87,67 | 90,10 | 26K | 16 |
09/12/2020 | -0,99% | -0,90 | 90,10 | 91,00 | 87,05 | 91,00 | 55K | 45 |
08/12/2020 | 0,33% | 0,30 | 91,00 | 90,55 | 90,40 | 91,20 | 53K | 31 |
07/12/2020 | -1,40% | -1,29 | 90,70 | 91,99 | 90,00 | 91,99 | 45K | 60 |
04/12/2020 | -0,33% | -0,30 | 91,99 | 92,25 | 91,50 | 92,25 | 5K | 10 |
03/12/2020 | -0,39% | -0,36 | 92,29 | 92,60 | 92,29 | 92,60 | 19K | 13 |
02/12/2020 | -0,87% | -0,81 | 92,65 | 93,46 | 92,65 | 93,50 | 19K | 18 |
01/12/2020 | -0,57% | -0,54 | 93,46 | 93,20 | 93,20 | 94,99 | 16K | 15 |
30/11/2020 | 2,09% | 1,92 | 94,00 | 92,12 | 91,25 | 94,20 | 46K | 41 |
27/11/2020 | -0,45% | -0,42 | 92,08 | 92,50 | 92,00 | 93,50 | 43K | 33 |
26/11/2020 | 0,01% | 0,01 | 92,50 | 92,49 | 92,00 | 92,92 | 13K | 19 |
25/11/2020 | 0,53% | 0,49 | 92,49 | 92,00 | 91,50 | 92,49 | 10K | 15 |
24/11/2020 | 0,66% | 0,60 | 92,00 | 91,40 | 91,25 | 92,00 | 109K | 22 |
23/11/2020 | -0,87% | -0,80 | 91,40 | 92,79 | 90,00 | 92,89 | 58K | 31 |
20/11/2020 | 0,34% | 0,31 | 92,20 | 90,00 | 90,00 | 92,50 | 22K | 15 |
19/11/2020 | 3,02% | 2,69 | 91,89 | 89,79 | 89,60 | 91,99 | 51K | 40 |
18/11/2020 | -0,62% | -0,56 | 89,20 | 89,20 | 89,03 | 89,79 | 28K | 25 |
17/11/2020 | 0,29% | 0,26 | 89,76 | 89,50 | 87,66 | 90,00 | 18K | 33 |
16/11/2020 | 0,56% | 0,50 | 89,50 | 88,99 | 87,25 | 90,50 | 85K | 60 |
13/11/2020 | -0,81% | -0,73 | 89,00 | 89,72 | 87,85 | 89,98 | 33K | 37 |
12/11/2020 | 2,37% | 2,08 | 89,73 | 89,74 | 87,90 | 89,75 | 5K | 14 |
11/11/2020 | 0,06% | 0,05 | 87,65 | 89,80 | 87,65 | 89,80 | 7K | 20 |
10/11/2020 | 0,29% | 0,25 | 87,60 | 88,29 | 87,50 | 89,88 | 37K | 43 |
09/11/2020 | -1,71% | -1,52 | 87,35 | 88,50 | 87,00 | 88,50 | 34K | 55 |
06/11/2020 | 1,96% | 1,71 | 88,87 | 87,17 | 87,17 | 89,88 | 12K | 24 |
05/11/2020 | 2,52% | 2,14 | 87,16 | 88,04 | 87,12 | 89,10 | 58K | 48 |
04/11/2020 | -3,53% | -3,11 | 85,02 | 88,12 | 84,00 | 88,19 | 80K | 47 |
03/11/2020 | -0,98% | -0,87 | 88,13 | 89,00 | 87,25 | 89,00 | 22K | 32 |
30/10/2020 | 3,62% | 3,11 | 89,00 | 86,06 | 85,50 | 89,00 | 69K | 59 |
29/10/2020 | 1,07% | 0,91 | 85,89 | 85,95 | 83,60 | 85,95 | 14K | 43 |
28/10/2020 | -2,40% | -2,09 | 84,98 | 85,59 | 82,92 | 87,48 | 44K | 84 |
27/10/2020 | -0,41% | -0,36 | 87,07 | 87,50 | 86,06 | 87,64 | 4K | 17 |
26/10/2020 | -0,81% | -0,71 | 87,43 | 88,50 | 86,00 | 88,70 | 19K | 34 |
23/10/2020 | -0,64% | -0,57 | 88,14 | 87,21 | 87,21 | 88,71 | 4K | 18 |
22/10/2020 | 2,28% | 1,98 | 88,71 | 86,75 | 86,75 | 88,72 | 10K | 28 |
21/10/2020 | -2,44% | -2,17 | 86,73 | 89,00 | 85,00 | 89,00 | 13K | 72 |
20/10/2020 | -0,11% | -0,10 | 88,90 | 88,90 | 87,89 | 88,90 | 3K | 16 |
19/10/2020 | 0,00% | 0,00 | 89,00 | 89,00 | 89,00 | 89,00 | 2K | 6 |
16/10/2020 | -0,89% | -0,80 | 89,00 | 89,98 | 88,95 | 89,99 | 10K | 15 |
15/10/2020 | 0,22% | 0,20 | 89,80 | 89,60 | 89,46 | 89,90 | 11K | 21 |
14/10/2020 | 0,69% | 0,61 | 89,60 | 88,99 | 86,55 | 89,60 | 48K | 67 |
13/10/2020 | -0,01% | -0,01 | 88,99 | 89,00 | 87,00 | 89,00 | 7K | 33 |
09/10/2020 | 0,60% | 0,53 | 89,00 | 86,50 | 86,50 | 89,00 | 24K | 41 |
08/10/2020 | 0,90% | 0,79 | 88,47 | 89,94 | 86,77 | 89,94 | 13K | 38 |
07/10/2020 | -2,47% | -2,22 | 87,68 | 89,90 | 82,55 | 89,99 | 107K | 846 |
06/10/2020 | 0,74% | 0,66 | 89,90 | 90,29 | 88,03 | 90,29 | 14K | 19 |
05/10/2020 | -1,17% | -1,06 | 89,24 | 90,30 | 89,00 | 90,30 | 19K | 15 |
02/10/2020 | -1,10% | -1,00 | 90,30 | 91,30 | 90,00 | 91,30 | 9K | 20 |
01/10/2020 | -0,22% | -0,20 | 91,30 | 91,48 | 85,35 | 91,48 | 17K | 27 |
30/09/2020 | 0,66% | 0,60 | 91,50 | 90,90 | 89,00 | 92,00 | 43K | 39 |
29/09/2020 | 2,72% | 2,41 | 90,90 | 88,40 | 88,40 | 91,50 | 53K | 35 |
28/09/2020 | 1,76% | 1,53 | 88,49 | 85,50 | 83,16 | 88,49 | 15K | 23 |
25/09/2020 | 1,93% | 1,65 | 86,96 | 85,31 | 82,55 | 86,99 | 36K | 32 |
24/09/2020 | 1,11% | 0,94 | 85,31 | 84,37 | 83,05 | 85,31 | 29K | 34 |
23/09/2020 | 2,19% | 1,81 | 84,37 | 83,00 | 82,50 | 84,39 | 26K | 18 |
22/09/2020 | 0,67% | 0,55 | 82,56 | 81,90 | 81,55 | 82,58 | 51K | 26 |
21/09/2020 | -0,69% | -0,57 | 82,01 | 82,58 | 80,55 | 82,58 | 81K | 35 |
18/09/2020 | 0,71% | 0,58 | 82,58 | 82,00 | 82,00 | 82,58 | 29K | 19 |
17/09/2020 | 0,00% | 0,00 | 82,00 | 82,44 | 80,99 | 82,44 | 54K | 37 |
16/09/2020 | 1,17% | 0,95 | 82,00 | 81,69 | 79,00 | 83,00 | 49K | 51 |
15/09/2020 | -0,34% | -0,28 | 81,05 | 81,50 | 80,01 | 81,69 | 12K | 22 |
14/09/2020 | -0,20% | -0,16 | 81,33 | 81,39 | 80,01 | 81,40 | 52K | 26 |
11/09/2020 | 0,58% | 0,47 | 81,49 | 81,50 | 80,00 | 81,50 | 66K | 33 |
10/09/2020 | -2,39% | -1,98 | 81,02 | 81,00 | 80,00 | 82,45 | 12K | 24 |
09/09/2020 | 1,22% | 1,00 | 83,00 | 82,89 | 80,00 | 83,00 | 22K | 37 |
08/09/2020 | 3,14% | 2,50 | 82,00 | 79,99 | 79,99 | 82,99 | 19K | 43 |
04/09/2020 | 1,92% | 1,50 | 79,50 | 78,80 | 78,80 | 80,00 | 34K | 32 |
03/09/2020 | 1,04% | 0,80 | 78,00 | 77,49 | 77,49 | 79,25 | 15K | 23 |
02/09/2020 | -0,25% | -0,19 | 77,20 | 77,39 | 76,65 | 77,39 | 219K | 49 |
01/09/2020 | -0,83% | -0,65 | 77,39 | 78,00 | 76,55 | 78,00 | 7K | 21 |
31/08/2020 | 2,29% | 1,75 | 78,04 | 76,28 | 76,27 | 78,04 | 72K | 69 |
28/08/2020 | 0,07% | 0,05 | 76,29 | 76,24 | 75,01 | 76,97 | 34K | 30 |
27/08/2020 | 0,98% | 0,74 | 76,24 | 76,29 | 75,50 | 76,46 | 6K | 20 |
26/08/2020 | 0,00% | 0,00 | 75,50 | 75,51 | 74,90 | 76,37 | 26K | 40 |
25/08/2020 | 0,01% | 0,01 | 75,50 | 75,49 | 75,49 | 76,94 | 86K | 31 |
24/08/2020 | 0,65% | 0,49 | 75,49 | 74,15 | 74,15 | 75,50 | 62K | 41 |
21/08/2020 | -0,27% | -0,20 | 75,00 | 75,50 | 74,06 | 75,50 | 37K | 48 |
20/08/2020 | 0,11% | 0,08 | 75,20 | 76,00 | 75,20 | 76,00 | 2K | 10 |
19/08/2020 | -1,43% | -1,09 | 75,12 | 76,21 | 75,00 | 76,21 | 31K | 26 |
18/08/2020 | -0,03% | -0,02 | 76,21 | 76,21 | 75,41 | 76,21 | 27K | 32 |
17/08/2020 | -0,29% | -0,22 | 76,23 | 75,10 | 74,11 | 76,43 | 51K | 46 |
14/08/2020 | 1,26% | 0,95 | 76,45 | 74,10 | 73,20 | 76,90 | 19K | 44 |
13/08/2020 | 0,00% | 0,00 | 75,50 | 75,49 | 75,00 | 77,48 | 23K | 45 |
12/08/2020 | -0,62% | -0,47 | 75,50 | 75,97 | 75,50 | 76,00 | 20K | 14 |
11/08/2020 | -0,04% | -0,03 | 75,97 | 75,10 | 75,10 | 76,25 | 21K | 27 |
10/08/2020 | -0,18% | -0,14 | 76,00 | 76,14 | 76,00 | 76,40 | 64K | 32 |
07/08/2020 | 2,89% | 2,14 | 76,14 | 74,02 | 74,02 | 76,15 | 55K | 61 |
06/08/2020 | 0,14% | 0,10 | 74,00 | 73,90 | 73,40 | 74,00 | 11K | 19 |
05/08/2020 | -1,40% | -1,05 | 73,90 | 74,94 | 73,20 | 74,94 | 10K | 11 |
04/08/2020 | -0,05% | -0,04 | 74,95 | 74,99 | 73,00 | 74,99 | 9K | 20 |
03/08/2020 | 0,01% | 0,01 | 74,99 | 74,02 | 74,00 | 75,00 | 9K | 22 |
31/07/2020 | -0,68% | -0,51 | 74,98 | 76,25 | 74,00 | 76,45 | 103K | 77 |
30/07/2020 | -2,14% | -1,65 | 75,49 | 77,14 | 75,00 | 77,14 | 215K | 71 |
29/07/2020 | -2,66% | -2,11 | 77,14 | 78,00 | 77,14 | 78,99 | 6K | 13 |
28/07/2020 | 4,28% | 3,25 | 79,25 | 76,05 | 76,05 | 79,25 | 26K | 14 |
27/07/2020 | -1,30% | -1,00 | 76,00 | 78,43 | 76,00 | 78,43 | 9K | 12 |
24/07/2020 | -0,26% | -0,20 | 77,00 | 79,39 | 76,00 | 79,39 | 110K | 46 |
23/07/2020 | 0,25% | 0,19 | 77,20 | 76,53 | 76,53 | 79,58 | 107K | 62 |
22/07/2020 | -2,43% | -1,92 | 77,01 | 79,69 | 76,11 | 79,69 | 42K | 36 |
21/07/2020 | -1,18% | -0,94 | 78,93 | 80,02 | 78,93 | 80,03 | 8K | 13 |
20/07/2020 | -0,41% | -0,33 | 79,87 | 80,01 | 79,02 | 80,01 | 6K | 10 |
17/07/2020 | 0,12% | 0,10 | 80,20 | 80,10 | 80,00 | 80,50 | 52K | 27 |
16/07/2020 | 0,50% | 0,40 | 80,10 | 79,98 | 77,31 | 81,40 | 63K | 33 |
15/07/2020 | -0,99% | -0,80 | 79,70 | 80,00 | 76,21 | 82,00 | 233K | 111 |
14/07/2020 | 1,77% | 1,40 | 80,50 | 81,85 | 79,00 | 81,85 | 1K | 7 |
13/07/2020 | -3,42% | -2,80 | 79,10 | 81,99 | 79,10 | 81,99 | 12K | 17 |
10/07/2020 | 2,38% | 1,90 | 81,90 | 79,99 | 79,03 | 81,90 | 46K | 38 |
09/07/2020 | 0,06% | 0,05 | 80,00 | 79,95 | 79,00 | 80,50 | 27K | 71 |
08/07/2020 | 1,20% | 0,95 | 79,95 | 78,50 | 78,50 | 79,95 | 30K | 33 |
07/07/2020 | -1,11% | -0,89 | 79,00 | 79,49 | 79,00 | 79,80 | 165K | 52 |
06/07/2020 | 0,01% | 0,01 | 79,89 | 78,88 | 78,87 | 79,89 | 35K | 35 |
03/07/2020 | 0,49% | 0,39 | 79,88 | 79,49 | 78,81 | 79,88 | 165K | 119 |
02/07/2020 | - | - | 79,49 | 78,69 | 78,01 | 79,98 | 2K | 12 |
Date,Open,High,Low,Close,Volume
14-Jan-21,91.99,92.00,91.01,91.08,64427
13-Jan-21,91.49,92.80,91.49,91.50,14956
12-Jan-21,91.95,92.40,91.04,91.05,43602
11-Jan-21,92.00,92.00,91.06,92.00,68438
08-Jan-21,91.00,91.88,91.00,91.04,78441
07-Jan-21,89.45,91.97,89.45,89.92,15835
06-Jan-21,90.99,90.99,89.45,89.45,69370
05-Jan-21,91.73,91.74,90.80,91.00,41303
04-Jan-21,91.75,91.75,89.01,91.00,51227
30-Dec-20,92.98,93.00,92.63,92.80,29030
29-Dec-20,92.47,93.00,89.20,92.99,74999
28-Dec-20,88.80,92.50,88.80,91.27,88456
23-Dec-20,88.68,88.79,88.51,88.79,238910
22-Dec-20,88.50,88.89,88.50,88.68,138964
21-Dec-20,88.80,89.00,88.20,88.49,86411
18-Dec-20,87.56,89.00,87.00,88.87,54936
17-Dec-20,89.88,89.88,87.55,87.55,21657
16-Dec-20,89.89,89.89,87.50,87.50,75057
15-Dec-20,88.60,89.90,88.45,88.47,44990
14-Dec-20,88.80,90.00,88.37,88.50,97609
11-Dec-20,90.50,90.50,87.55,88.80,25056
10-Dec-20,90.10,90.10,87.67,89.90,26096
09-Dec-20,91.00,91.00,87.05,90.10,55087
08-Dec-20,90.55,91.20,90.40,91.00,52532
07-Dec-20,91.99,91.99,90.00,90.70,45423
04-Dec-20,92.25,92.25,91.50,91.99,5054
03-Dec-20,92.60,92.60,92.29,92.29,19330
02-Dec-20,93.46,93.50,92.65,92.65,19283
01-Dec-20,93.20,94.99,93.20,93.46,15864
30-Nov-20,92.12,94.20,91.25,94.00,46395
27-Nov-20,92.50,93.50,92.00,92.08,43074
26-Nov-20,92.49,92.92,92.00,92.50,12984
25-Nov-20,92.00,92.49,91.50,92.49,9988
24-Nov-20,91.40,92.00,91.25,92.00,108725
23-Nov-20,92.79,92.89,90.00,91.40,57929
20-Nov-20,90.00,92.50,90.00,92.20,21556
19-Nov-20,89.79,91.99,89.60,91.89,50748
18-Nov-20,89.20,89.79,89.03,89.20,28130
17-Nov-20,89.50,90.00,87.66,89.76,18337
16-Nov-20,88.99,90.50,87.25,89.50,85203
13-Nov-20,89.72,89.98,87.85,89.00,33168
12-Nov-20,89.74,89.75,87.90,89.73,4812
11-Nov-20,89.80,89.80,87.65,87.65,7222
10-Nov-20,88.29,89.88,87.50,87.60,36648
09-Nov-20,88.50,88.50,87.00,87.35,34282
06-Nov-20,87.17,89.88,87.17,88.87,12121
05-Nov-20,88.04,89.10,87.12,87.16,58295
04-Nov-20,88.12,88.19,84.00,85.02,79777
03-Nov-20,89.00,89.00,87.25,88.13,21814
30-Oct-20,86.06,89.00,85.50,89.00,68665
29-Oct-20,85.95,85.95,83.60,85.89,13933
28-Oct-20,85.59,87.48,82.92,84.98,44199
27-Oct-20,87.50,87.64,86.06,87.07,4344
26-Oct-20,88.50,88.70,86.00,87.43,19047
23-Oct-20,87.21,88.71,87.21,88.14,4129
22-Oct-20,86.75,88.72,86.75,88.71,10321
21-Oct-20,89.00,89.00,85.00,86.73,12672
20-Oct-20,88.90,88.90,87.89,88.90,3182
19-Oct-20,89.00,89.00,89.00,89.00,1513
16-Oct-20,89.98,89.99,88.95,89.00,10241
15-Oct-20,89.60,89.90,89.46,89.80,11480
14-Oct-20,88.99,89.60,86.55,89.60,48208
13-Oct-20,89.00,89.00,87.00,88.99,6619
09-Oct-20,86.50,89.00,86.50,89.00,23583
08-Oct-20,89.94,89.94,86.77,88.47,12759
07-Oct-20,89.90,89.99,82.55,87.68,106800
06-Oct-20,90.29,90.29,88.03,89.90,13712
05-Oct-20,90.30,90.30,89.00,89.24,18644
02-Oct-20,91.30,91.30,90.00,90.30,9133
01-Oct-20,91.48,91.48,85.35,91.30,17223
30-Sep-20,90.90,92.00,89.00,91.50,43118
29-Sep-20,88.40,91.50,88.40,90.90,53216
28-Sep-20,85.50,88.49,83.16,88.49,14648
25-Sep-20,85.31,86.99,82.55,86.96,36317
24-Sep-20,84.37,85.31,83.05,85.31,29261
23-Sep-20,83.00,84.39,82.50,84.37,26015
22-Sep-20,81.90,82.58,81.55,82.56,50823
21-Sep-20,82.58,82.58,80.55,82.01,81258
18-Sep-20,82.00,82.58,82.00,82.58,28912
17-Sep-20,82.44,82.44,80.99,82.00,54120
16-Sep-20,81.69,83.00,79.00,82.00,48943
15-Sep-20,81.50,81.69,80.01,81.05,12163
14-Sep-20,81.39,81.40,80.01,81.33,52429
11-Sep-20,81.50,81.50,80.00,81.49,66066
10-Sep-20,81.00,82.45,80.00,81.02,12365
09-Sep-20,82.89,83.00,80.00,83.00,21889
08-Sep-20,79.99,82.99,79.99,82.00,18773
04-Sep-20,78.80,80.00,78.80,79.50,33687
03-Sep-20,77.49,79.25,77.49,78.00,14906
02-Sep-20,77.39,77.39,76.65,77.20,218728
01-Sep-20,78.00,78.00,76.55,77.39,6705
31-Aug-20,76.28,78.04,76.27,78.04,71723
28-Aug-20,76.24,76.97,75.01,76.29,34240
27-Aug-20,76.29,76.46,75.50,76.24,6086
26-Aug-20,75.51,76.37,74.90,75.50,26322
25-Aug-20,75.49,76.94,75.49,75.50,85764
24-Aug-20,74.15,75.50,74.15,75.49,61717
21-Aug-20,75.50,75.50,74.06,75.00,37129
20-Aug-20,76.00,76.00,75.20,75.20,2040
19-Aug-20,76.21,76.21,75.00,75.12,31109
18-Aug-20,76.21,76.21,75.41,76.21,26753
17-Aug-20,75.10,76.43,74.11,76.23,50784
14-Aug-20,74.10,76.90,73.20,76.45,19388
13-Aug-20,75.49,77.48,75.00,75.50,23496
12-Aug-20,75.97,76.00,75.50,75.50,19751
11-Aug-20,75.10,76.25,75.10,75.97,20875
10-Aug-20,76.14,76.40,76.00,76.00,63808
07-Aug-20,74.02,76.15,74.02,76.14,55070
06-Aug-20,73.90,74.00,73.40,74.00,11172
05-Aug-20,74.94,74.94,73.20,73.90,9779
04-Aug-20,74.99,74.99,73.00,74.95,9484
03-Aug-20,74.02,75.00,74.00,74.99,8849
31-Jul-20,76.25,76.45,74.00,74.98,102811
30-Jul-20,77.14,77.14,75.00,75.49,214900
29-Jul-20,78.00,78.99,77.14,77.14,6133
28-Jul-20,76.05,79.25,76.05,79.25,26245
27-Jul-20,78.43,78.43,76.00,76.00,8553
24-Jul-20,79.39,79.39,76.00,77.00,110111
23-Jul-20,76.53,79.58,76.53,77.20,106676
22-Jul-20,79.69,79.69,76.11,77.01,41945
21-Jul-20,80.02,80.03,78.93,78.93,8136
20-Jul-20,80.01,80.01,79.02,79.87,6468
17-Jul-20,80.10,80.50,80.00,80.20,51681
16-Jul-20,79.98,81.40,77.31,80.10,62712
15-Jul-20,80.00,82.00,76.21,79.70,233217
14-Jul-20,81.85,81.85,79.00,80.50,1447
13-Jul-20,81.99,81.99,79.10,79.10,12010
10-Jul-20,79.99,81.90,79.03,81.90,46160
09-Jul-20,79.95,80.50,79.00,80.00,27276
08-Jul-20,78.50,79.95,78.50,79.95,30369
07-Jul-20,79.49,79.80,79.00,79.00,165070
06-Jul-20,78.88,79.89,78.87,79.89,35425
03-Jul-20,79.49,79.88,78.81,79.88,164937
02-Jul-20,78.69,79.98,78.01,79.49,1898
*exoneração de responsabilidade e termos de uso