Cotação atual, histórico e gráfico do papel: BAHI3
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 |
| 29/05/2020 | 1,87% | 1,28 | 69,60 | 68,50 | 68,50 | 69,60 | 69K | 9 |
| 28/05/2020 | 0,03% | 0,02 | 68,32 | 68,32 | 66,85 | 68,32 | 88K | 11 |
| 27/05/2020 | -2,84% | -2,00 | 68,30 | 70,00 | 68,00 | 70,00 | 55K | 8 |
| 26/05/2020 | 1,41% | 0,98 | 70,30 | 68,55 | 68,55 | 70,30 | 56K | 8 |
| 25/05/2020 | -0,97% | -0,68 | 69,32 | 73,00 | 69,32 | 73,00 | 78K | 11 |
| 22/05/2020 | 1,74% | 1,20 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
|
|
| 21/05/2020 | -3,78% | -2,70 | 68,80 | 67,01 | 67,01 | 71,40 | 69K | 10 |
| 20/05/2020 | -0,69% | -0,50 | 71,50 | 70,00 | 70,00 | 71,98 | 36K | 5 |
| 18/05/2020 | -3,10% | -2,30 | 72,00 | 70,34 | 70,34 | 72,99 | 50K | 7 |
| 14/05/2020 | 0,46% | 0,34 | 74,30 | 73,90 | 73,90 | 74,30 | 52K | 6 |
| 11/05/2020 | -0,46% | -0,34 | 73,96 | 68,11 | 68,11 | 73,96 | 71K | 10 |
| 08/05/2020 | 1,78% | 1,30 | 74,30 | 65,68 | 65,68 | 74,30 | 63K | 9 |
| 05/05/2020 | 4,29% | 3,00 | 73,00 | 70,00 | 70,00 | 73,00 | 57K | 6 |
| 30/04/2020 | 0,72% | 0,50 | 70,00 | 65,50 | 65,50 | 70,00 | 190K | 25 |
| 29/04/2020 | 2,22% | 1,51 | 69,50 | 68,80 | 68,80 | 69,50 | 14K | 2 |
| 27/04/2020 | 9,96% | 6,16 | 67,99 | 61,83 | 61,81 | 68,00 | 52K | 8 |
| 24/04/2020 | -0,43% | -0,27 | 61,83 | 62,00 | 61,83 | 62,00 | 25K | 4 |
| 23/04/2020 | 0,44% | 0,27 | 62,10 | 63,88 | 62,10 | 65,00 | 180K | 15 |
| 22/04/2020 | -1,07% | -0,67 | 61,83 | 62,55 | 61,83 | 62,55 | 31K | 5 |
| 20/04/2020 | 4,17% | 2,50 | 62,50 | 60,00 | 59,55 | 62,99 | 97K | 10 |
| 17/04/2020 | 0,00% | 0,00 | 60,00 | 62,00 | 60,00 | 63,00 | 73K | 10 |
| 16/04/2020 | -6,25% | -4,00 | 60,00 | 65,00 | 59,70 | 65,01 | 258K | 27 |
| 15/04/2020 | -8,57% | -6,00 | 64,00 | 65,00 | 64,00 | 65,00 | 32K | 3 |
| 09/04/2020 | 0,94% | 0,65 | 70,00 | 69,35 | 69,35 | 70,00 | 70K | 5 |
| 02/04/2020 | 5,08% | 3,35 | 69,35 | 65,00 | 65,00 | 69,50 | 41K | 6 |
| 01/04/2020 | 1,54% | 1,00 | 66,00 | 65,00 | 65,00 | 66,00 | 13K | 2 |
| 31/03/2020 | -7,14% | -5,00 | 65,00 | 65,00 | 65,00 | 65,00 | 13K | 2 |
| 30/03/2020 | 11,11% | 7,00 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
| 27/03/2020 | -5,97% | -4,00 | 63,00 | 63,00 | 63,00 | 65,90 | 63K | 7 |
| 26/03/2020 | -8,84% | -6,50 | 67,00 | 73,50 | 67,00 | 73,50 | 538K | 26 |
| 25/03/2020 | 2,08% | 1,50 | 73,50 | 70,00 | 70,00 | 73,50 | 71K | 6 |
| 24/03/2020 | 6,68% | 4,51 | 72,00 | 67,49 | 67,49 | 72,00 | 14K | 2 |
| 23/03/2020 | -0,01% | -0,01 | 67,49 | 67,49 | 67,49 | 67,49 | 7K | 1 |
| 20/03/2020 | 0,00% | 0,00 | 67,50 | 72,00 | 67,50 | 72,00 | 21K | 3 |
| 19/03/2020 | 7,14% | 4,50 | 67,50 | 54,00 | 52,08 | 67,50 | 52K | 9 |
| 18/03/2020 | -6,67% | -4,50 | 63,00 | 63,00 | 63,00 | 63,01 | 32K | 5 |
| 17/03/2020 | 15,38% | 9,00 | 67,50 | 58,50 | 58,50 | 70,00 | 39K | 6 |
| 16/03/2020 | -16,31% | -11,40 | 58,50 | 70,00 | 58,50 | 70,00 | 52K | 7 |
| 13/03/2020 | 4,33% | 2,90 | 69,90 | 65,50 | 65,50 | 77,00 | 141K | 17 |
| 12/03/2020 | -20,24% | -17,00 | 67,00 | 75,61 | 67,00 | 75,61 | 70K | 9 |
| 11/03/2020 | -9,67% | -8,99 | 84,00 | 86,60 | 84,00 | 86,60 | 69K | 6 |
| 10/03/2020 | 4,48% | 3,99 | 92,99 | 89,00 | 87,50 | 92,99 | 45K | 5 |
| 09/03/2020 | -8,25% | -8,00 | 89,00 | 88,16 | 85,12 | 89,00 | 88K | 8 |
| 06/03/2020 | -1,01% | -0,99 | 97,00 | 97,97 | 92,00 | 97,97 | 48K | 5 |
| 05/03/2020 | -0,11% | -0,11 | 97,99 | 98,10 | 93,00 | 98,99 | 195K | 19 |
| 04/03/2020 | 1,13% | 1,10 | 98,10 | 97,01 | 97,00 | 98,10 | 68K | 6 |
| 03/03/2020 | 0,00% | 0,00 | 97,00 | 97,00 | 97,00 | 98,00 | 68K | 7 |
| 02/03/2020 | 2,65% | 2,50 | 97,00 | 94,00 | 94,00 | 97,00 | 19K | 2 |
| 28/02/2020 | -0,53% | -0,50 | 94,50 | 93,88 | 92,00 | 95,00 | 121K | 13 |
| 27/02/2020 | -1,25% | -1,20 | 95,00 | 95,00 | 95,00 | 95,00 | 19K | 1 |
| 26/02/2020 | -2,83% | -2,80 | 96,20 | 99,28 | 94,99 | 99,28 | 48K | 5 |
| 20/02/2020 | 0,02% | 0,02 | 99,00 | 99,00 | 99,00 | 99,00 | 10K | 1 |
| 19/02/2020 | -0,03% | -0,03 | 98,98 | 98,98 | 98,98 | 98,98 | 10K | 1 |
| 18/02/2020 | -1,47% | -1,48 | 99,01 | 99,01 | 99,01 | 99,01 | 10K | 1 |
| 17/02/2020 | -0,50% | -0,51 | 100,49 | 101,00 | 100,49 | 101,00 | 171K | 3 |
| 13/02/2020 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 50K | 4 |
| 12/02/2020 | 0,00% | 0,00 | 101,00 | 100,00 | 100,00 | 101,00 | 30K | 3 |
| 11/02/2020 | 3,06% | 3,00 | 101,00 | 100,00 | 100,00 | 101,00 | 80K | 6 |
| 10/02/2020 | -2,00% | -2,00 | 98,00 | 98,02 | 98,00 | 98,02 | 49K | 5 |
| 07/02/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 99,00 | 100,99 | 90K | 8 |
| 06/02/2020 | -1,96% | -2,00 | 100,00 | 100,00 | 99,50 | 101,99 | 80K | 8 |
| 05/02/2020 | 2,00% | 2,00 | 102,00 | 100,00 | 99,99 | 102,00 | 161K | 10 |
| 04/02/2020 | 0,00% | 0,00 | 100,00 | 104,00 | 100,00 | 104,00 | 222K | 17 |
| 03/02/2020 | 0,01% | 0,01 | 100,00 | 97,21 | 97,21 | 102,50 | 676K | 43 |
| 31/01/2020 | 0,07% | 0,07 | 99,99 | 99,99 | 99,99 | 99,99 | 10K | 1 |
| 29/01/2020 | -0,08% | -0,08 | 99,92 | 96,00 | 96,00 | 99,92 | 48K | 3 |
| 27/01/2020 | 0,00% | 0,00 | 100,00 | 98,00 | 95,01 | 100,00 | 210K | 9 |
| 23/01/2020 | 0,00% | 0,00 | 100,00 | 99,01 | 99,01 | 100,00 | 20K | 2 |
| 22/01/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 98,00 | 100,00 | 89K | 3 |
| 21/01/2020 | -0,87% | -0,88 | 100,00 | 100,85 | 100,00 | 100,85 | 30K | 2 |
| 20/01/2020 | 0,38% | 0,38 | 100,88 | 100,80 | 100,80 | 100,88 | 20K | 2 |
| 17/01/2020 | 0,50% | 0,50 | 100,50 | 99,00 | 97,50 | 100,50 | 189K | 10 |
| 16/01/2020 | -0,20% | -0,20 | 100,00 | 100,00 | 100,00 | 100,00 | 10K | 1 |
| 14/01/2020 | 1,21% | 1,20 | 100,20 | 95,61 | 95,61 | 100,20 | 68K | 7 |
| 13/01/2020 | -0,85% | -0,85 | 99,00 | 99,50 | 99,00 | 99,50 | 20K | 2 |
| 10/01/2020 | -0,15% | -0,15 | 99,85 | 99,85 | 99,85 | 99,85 | 10K | 1 |
| 09/01/2020 | 0,50% | 0,50 | 100,00 | 100,00 | 100,00 | 100,00 | 40K | 4 |
| 08/01/2020 | -0,49% | -0,49 | 99,50 | 99,99 | 99,50 | 100,50 | 130K | 4 |
| 07/01/2020 | -1,97% | -2,01 | 99,99 | 100,00 | 99,99 | 100,00 | 20K | 2 |
| 06/01/2020 | 0,01% | 0,01 | 102,00 | 104,99 | 99,01 | 104,99 | 51K | 5 |
| 03/01/2020 | 1,48% | 1,49 | 101,99 | 99,00 | 99,00 | 102,00 | 222K | 12 |
| 02/01/2020 | 3,03% | 2,96 | 100,50 | 100,00 | 99,00 | 102,00 | 402K | 8 |
| 30/12/2019 | -2,57% | -2,57 | 97,54 | 100,11 | 97,54 | 100,11 | 59K | 5 |
| 27/12/2019 | -5,56% | -5,89 | 100,11 | 101,10 | 100,00 | 103,00 | 91K | 7 |
| 23/12/2019 | 3,21% | 3,30 | 106,00 | 103,00 | 99,22 | 106,00 | 151K | 11 |
| 20/12/2019 | 0,08% | 0,08 | 102,70 | 103,34 | 102,70 | 103,34 | 41K | 4 |
| 19/12/2019 | -4,98% | -5,38 | 102,62 | 102,62 | 102,62 | 102,62 | 10K | 1 |
| 16/12/2019 | 0,93% | 1,00 | 108,00 | 108,00 | 105,00 | 108,00 | 235K | 19 |
| 13/12/2019 | -1,38% | -1,50 | 107,00 | 108,50 | 107,00 | 108,50 | 54K | 5 |
| 12/12/2019 | -1,36% | -1,50 | 108,50 | 108,50 | 108,50 | 108,50 | 33K | 3 |
| 11/12/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,20 | 110,00 | 55K | 3 |
| 10/12/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 110,00 | 110,00 | 22K | 1 |
| 09/12/2019 | 0,89% | 0,97 | 110,00 | 109,50 | 109,50 | 110,00 | 77K | 6 |
| 06/12/2019 | -0,88% | -0,97 | 109,03 | 112,00 | 109,03 | 112,00 | 133K | 5 |
| 05/12/2019 | -3,51% | -4,00 | 110,00 | 110,87 | 110,00 | 110,87 | 154K | 10 |
| 04/12/2019 | 1,09% | 1,23 | 114,00 | 114,00 | 114,00 | 114,00 | 34K | 2 |
| 03/12/2019 | 0,69% | 0,77 | 112,77 | 115,00 | 110,29 | 115,00 | 34K | 3 |
| 02/12/2019 | -0,88% | -1,00 | 112,00 | 112,00 | 112,00 | 112,00 | 11K | 1 |
| 29/11/2019 | 1,85% | 2,05 | 113,00 | 113,00 | 113,00 | 113,10 | 34K | 3 |
| 28/11/2019 | -0,05% | -0,05 | 110,95 | 110,95 | 110,95 | 110,95 | 11K | 1 |
| 27/11/2019 | -1,33% | -1,50 | 111,00 | 111,00 | 111,00 | 111,00 | 11K | 1 |
| 26/11/2019 | -3,02% | -3,50 | 112,50 | 115,00 | 112,50 | 115,00 | 91K | 8 |
| 22/11/2019 | 3,57% | 4,00 | 116,00 | 117,47 | 115,50 | 117,48 | 151K | 4 |
| 21/11/2019 | 1,82% | 2,00 | 112,00 | 110,00 | 110,00 | 112,00 | 22K | 2 |
| 19/11/2019 | 0,00% | 0,00 | 110,00 | 110,01 | 110,00 | 110,01 | 22K | 2 |
| 18/11/2019 | 5,77% | 6,00 | 110,00 | 108,01 | 108,01 | 110,00 | 121K | 8 |
| 14/11/2019 | 0,00% | 0,00 | 104,00 | 103,50 | 103,50 | 104,00 | 21K | 2 |
| 13/11/2019 | 2,97% | 3,00 | 104,00 | 104,96 | 104,00 | 105,00 | 115K | 6 |
| 11/11/2019 | -0,01% | -0,01 | 101,00 | 100,01 | 100,01 | 103,99 | 132K | 5 |
| 07/11/2019 | 0,00% | 0,00 | 101,01 | 103,99 | 101,01 | 103,99 | 61K | 2 |
| 06/11/2019 | -2,88% | -2,99 | 101,01 | 101,01 | 101,01 | 101,01 | 10K | 1 |
| 05/11/2019 | 2,96% | 2,99 | 104,00 | 104,00 | 104,00 | 104,00 | 10K | 1 |
| 04/11/2019 | -0,48% | -0,49 | 101,01 | 101,05 | 101,01 | 101,05 | 40K | 2 |
| 01/11/2019 | 0,49% | 0,49 | 101,50 | 104,00 | 101,50 | 104,00 | 21K | 2 |
| 31/10/2019 | -0,97% | -0,99 | 101,01 | 101,01 | 101,01 | 101,01 | 10K | 1 |
| 30/10/2019 | -2,86% | -3,00 | 102,00 | 104,00 | 102,00 | 104,00 | 62K | 4 |
| 29/10/2019 | -0,01% | -0,01 | 105,00 | 105,00 | 105,00 | 105,00 | 10K | 1 |
| 28/10/2019 | 0,00% | 0,00 | 105,01 | 105,01 | 105,01 | 105,01 | 11K | 1 |
| 25/10/2019 | 1,95% | 2,01 | 105,01 | 103,00 | 103,00 | 105,26 | 73K | 5 |
| 24/10/2019 | -1,90% | -2,00 | 103,00 | 104,01 | 103,00 | 104,01 | 72K | 7 |
| 23/10/2019 | 10,53% | 10,00 | 105,00 | 95,00 | 95,00 | 105,00 | 240K | 21 |
| 22/10/2019 | 5,57% | 5,01 | 95,00 | 94,98 | 94,00 | 95,00 | 256K | 16 |
| 21/10/2019 | -4,27% | -4,01 | 89,99 | 93,99 | 86,00 | 94,00 | 80K | 9 |
| 18/10/2019 | 1,06% | 0,99 | 94,00 | 94,00 | 94,00 | 94,00 | 9K | 1 |
| 17/10/2019 | 0,01% | 0,01 | 93,01 | 93,00 | 93,00 | 93,01 | 28K | 3 |
| 16/10/2019 | -1,06% | -1,00 | 93,00 | 93,50 | 93,00 | 93,50 | 28K | 3 |
| 15/10/2019 | 1,08% | 1,00 | 94,00 | 94,00 | 94,00 | 94,00 | 9K | 1 |
| 14/10/2019 | 0,00% | 0,00 | 93,00 | 93,00 | 93,00 | 93,00 | 19K | 2 |
| 11/10/2019 | 3,33% | 3,00 | 93,00 | 91,50 | 91,50 | 95,00 | 141K | 7 |
| 10/10/2019 | 4,64% | 3,99 | 90,00 | 86,01 | 86,01 | 90,00 | 18K | 2 |
| 09/10/2019 | 3,01% | 2,51 | 86,01 | 88,98 | 86,01 | 95,00 | 63K | 7 |
| 08/10/2019 | 0,59% | 0,49 | 83,50 | 83,50 | 83,50 | 83,50 | 8K | 1 |
| 07/10/2019 | 0,00% | 0,00 | 83,01 | 84,10 | 82,90 | 84,10 | 67K | 7 |
| 04/10/2019 | - | - | 83,01 | 82,51 | 82,51 | 83,01 | 17K | 2 |
Date,Open,High,Low,Close,Volume
29-May-20,68.50,69.60,68.50,69.60,69395
28-May-20,68.32,68.32,66.85,68.32,88302
27-May-20,70.00,70.00,68.00,68.30,54872
26-May-20,68.55,70.30,68.55,70.30,55859
25-May-20,73.00,73.00,69.32,69.32,77928
22-May-20,70.00,70.00,70.00,70.00,7000
21-May-20,67.01,71.40,67.01,68.80,69232
20-May-20,70.00,71.98,70.00,71.50,35694
18-May-20,70.34,72.99,70.34,72.00,50204
14-May-20,73.90,74.30,73.90,74.30,51867
11-May-20,68.11,73.96,68.11,73.96,70591
08-May-20,65.68,74.30,65.68,74.30,62902
05-May-20,70.00,73.00,70.00,73.00,56900
30-Apr-20,65.50,70.00,65.50,70.00,190346
29-Apr-20,68.80,69.50,68.80,69.50,13830
27-Apr-20,61.83,68.00,61.81,67.99,51654
24-Apr-20,62.00,62.00,61.83,61.83,24749
23-Apr-20,63.88,65.00,62.10,62.10,180265
22-Apr-20,62.55,62.55,61.83,61.83,31187
20-Apr-20,60.00,62.99,59.55,62.50,96809
17-Apr-20,62.00,63.00,60.00,60.00,73326
16-Apr-20,65.00,65.01,59.70,60.00,258381
15-Apr-20,65.00,65.00,64.00,64.00,32400
09-Apr-20,69.35,70.00,69.35,70.00,69935
02-Apr-20,65.00,69.50,65.00,69.35,41210
01-Apr-20,65.00,66.00,65.00,66.00,13100
31-Mar-20,65.00,65.00,65.00,65.00,13000
30-Mar-20,70.00,70.00,70.00,70.00,7000
27-Mar-20,63.00,65.90,63.00,63.00,63290
26-Mar-20,73.50,73.50,67.00,67.00,537610
25-Mar-20,70.00,73.50,70.00,73.50,71250
24-Mar-20,67.49,72.00,67.49,72.00,13949
23-Mar-20,67.49,67.49,67.49,67.49,6749
20-Mar-20,72.00,72.00,67.50,67.50,20749
19-Mar-20,54.00,67.50,52.08,67.50,52357
18-Mar-20,63.00,63.01,63.00,63.00,31501
17-Mar-20,58.50,70.00,58.50,67.50,38550
16-Mar-20,70.00,70.00,58.50,58.50,51699
13-Mar-20,65.50,77.00,65.50,69.90,141139
12-Mar-20,75.61,75.61,67.00,67.00,70223
11-Mar-20,86.60,86.60,84.00,84.00,68600
10-Mar-20,89.00,92.99,87.50,92.99,44699
09-Mar-20,88.16,89.00,85.12,89.00,87992
06-Mar-20,97.97,97.97,92.00,97.00,47994
05-Mar-20,98.10,98.99,93.00,97.99,194831
04-Mar-20,97.01,98.10,97.00,98.10,68411
03-Mar-20,97.00,98.00,97.00,97.00,68150
02-Mar-20,94.00,97.00,94.00,97.00,19100
28-Feb-20,93.88,95.00,92.00,94.50,121078
27-Feb-20,95.00,95.00,95.00,95.00,19000
26-Feb-20,99.28,99.28,94.99,96.20,48346
20-Feb-20,99.00,99.00,99.00,99.00,9900
19-Feb-20,98.98,98.98,98.98,98.98,9898
18-Feb-20,99.01,99.01,99.01,99.01,9901
17-Feb-20,101.00,101.00,100.49,100.49,170899
13-Feb-20,101.00,101.00,101.00,101.00,50500
12-Feb-20,100.00,101.00,100.00,101.00,30200
11-Feb-20,100.00,101.00,100.00,101.00,80100
10-Feb-20,98.02,98.02,98.00,98.00,49003
07-Feb-20,100.00,100.99,99.00,100.00,89899
06-Feb-20,100.00,101.99,99.50,100.00,80150
05-Feb-20,100.00,102.00,99.99,102.00,160794
04-Feb-20,104.00,104.00,100.00,100.00,222452
03-Feb-20,97.21,102.50,97.21,100.00,676410
31-Jan-20,99.99,99.99,99.99,99.99,9999
29-Jan-20,96.00,99.92,96.00,99.92,48392
27-Jan-20,98.00,100.00,95.01,100.00,210368
23-Jan-20,99.01,100.00,99.01,100.00,19901
22-Jan-20,100.00,100.00,98.00,100.00,89000
21-Jan-20,100.85,100.85,100.00,100.00,30085
20-Jan-20,100.80,100.88,100.80,100.88,20168
17-Jan-20,99.00,100.50,97.50,100.50,189096
16-Jan-20,100.00,100.00,100.00,100.00,10000
14-Jan-20,95.61,100.20,95.61,100.20,68323
13-Jan-20,99.50,99.50,99.00,99.00,19850
10-Jan-20,99.85,99.85,99.85,99.85,9985
09-Jan-20,100.00,100.00,100.00,100.00,40000
08-Jan-20,99.99,100.50,99.50,99.50,130039
07-Jan-20,100.00,100.00,99.99,99.99,19999
06-Jan-20,104.99,104.99,99.01,102.00,50701
03-Jan-20,99.00,102.00,99.00,101.99,222103
02-Jan-20,100.00,102.00,99.00,100.50,401700
30-Dec-19,100.11,100.11,97.54,97.54,59419
27-Dec-19,101.10,103.00,100.00,100.11,91272
23-Dec-19,103.00,106.00,99.22,106.00,150862
20-Dec-19,103.34,103.34,102.70,102.70,41174
19-Dec-19,102.62,102.62,102.62,102.62,10262
16-Dec-19,108.00,108.00,105.00,108.00,234816
13-Dec-19,108.50,108.50,107.00,107.00,53950
12-Dec-19,108.50,108.50,108.50,108.50,32550
11-Dec-19,110.00,110.00,109.20,110.00,54920
10-Dec-19,110.00,110.00,110.00,110.00,22000
09-Dec-19,109.50,110.00,109.50,110.00,76800
06-Dec-19,112.00,112.00,109.03,109.03,132953
05-Dec-19,110.87,110.87,110.00,110.00,154093
04-Dec-19,114.00,114.00,114.00,114.00,34200
03-Dec-19,115.00,115.00,110.29,112.77,33806
02-Dec-19,112.00,112.00,112.00,112.00,11200
29-Nov-19,113.00,113.10,113.00,113.00,33910
28-Nov-19,110.95,110.95,110.95,110.95,11095
27-Nov-19,111.00,111.00,111.00,111.00,11100
26-Nov-19,115.00,115.00,112.50,112.50,91250
22-Nov-19,117.47,117.48,115.50,116.00,150645
21-Nov-19,110.00,112.00,110.00,112.00,22200
19-Nov-19,110.01,110.01,110.00,110.00,22001
18-Nov-19,108.01,110.00,108.01,110.00,120701
14-Nov-19,103.50,104.00,103.50,104.00,20750
13-Nov-19,104.96,105.00,104.00,104.00,114796
11-Nov-19,100.01,103.99,100.01,101.00,132500
07-Nov-19,103.99,103.99,101.01,101.01,60904
06-Nov-19,101.01,101.01,101.01,101.01,10101
05-Nov-19,104.00,104.00,104.00,104.00,10400
04-Nov-19,101.05,101.05,101.01,101.01,40408
01-Nov-19,104.00,104.00,101.50,101.50,20550
31-Oct-19,101.01,101.01,101.01,101.01,10101
30-Oct-19,104.00,104.00,102.00,102.00,62000
29-Oct-19,105.00,105.00,105.00,105.00,10500
28-Oct-19,105.01,105.01,105.01,105.01,10501
25-Oct-19,103.00,105.26,103.00,105.01,73153
24-Oct-19,104.01,104.01,103.00,103.00,72201
23-Oct-19,95.00,105.00,95.00,105.00,239964
22-Oct-19,94.98,95.00,94.00,95.00,256359
21-Oct-19,93.99,94.00,86.00,89.99,80398
18-Oct-19,94.00,94.00,94.00,94.00,9400
17-Oct-19,93.00,93.01,93.00,93.01,27901
16-Oct-19,93.50,93.50,93.00,93.00,28000
15-Oct-19,94.00,94.00,94.00,94.00,9400
14-Oct-19,93.00,93.00,93.00,93.00,18600
11-Oct-19,91.50,95.00,91.50,93.00,140850
10-Oct-19,86.01,90.00,86.01,90.00,17601
09-Oct-19,88.98,95.00,86.01,86.01,63395
08-Oct-19,83.50,83.50,83.50,83.50,8350
07-Oct-19,84.10,84.10,82.90,83.01,66691
04-Oct-19,82.51,83.01,82.51,83.01,16552
*exoneração de responsabilidade