Cotação atual, histórico e gráfico do papel: BBDC1
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 |
| 07/08/2026 | -48,72% | -0,19 | 0,20 | 0,40 | 0,19 | 0,43 | 755K | 3.095 |
| 06/08/2026 | -2,50% | -0,01 | 0,39 | 0,45 | 0,28 | 0,50 | 914K | 2.949 |
| 29/01/2016 | 471,43% | 0,33 | 0,40 | 0,08 | 0,05 | 0,40 | 437K | 639 |
| 28/01/2016 | 0,00% | 0,00 | 0,07 | 0,07 | 0,04 | 0,08 | 53K | 297 |
| 27/01/2016 | 250,00% | 0,05 | 0,07 | 0,02 | 0,01 | 0,09 | 69K | 211 |
| 26/01/2016 | 0,00% | 0,00 | 0,02 | 0,03 | 0,01 | 0,03 | 34K | 159 |
| 22/01/2016 | -50,00% | -0,02 | 0,02 | 0,05 | 0,02 | 0,05 | 51K | 364 |
| 21/01/2016 | -66,67% | -0,08 | 0,04 | 0,10 | 0,04 | 0,13 | 31K | 377 |
| 20/01/2016 | -14,29% | -0,02 | 0,12 | 0,22 | 0,10 | 0,22 | 84K | 113 |
| 19/01/2016 | -44,00% | -0,11 | 0,14 | 0,28 | 0,14 | 0,28 | 25K | 79 |
| 18/01/2016 | -16,67% | -0,05 | 0,25 | 0,25 | 0,20 | 0,28 | 54K | 54 |
| 15/01/2016 | -6,25% | -0,02 | 0,30 | 0,30 | 0,05 | 0,31 | 131K | 165 |
| 14/01/2016 | 45,45% | 0,10 | 0,32 | 0,30 | 0,16 | 0,32 | 110K | 243 |
| 13/01/2016 | -51,11% | -0,23 | 0,22 | 0,51 | 0,22 | 0,56 | 67K | 82 |
| 12/01/2016 | -10,00% | -0,05 | 0,45 | 0,55 | 0,39 | 0,58 | 21K | 70 |
| 11/01/2016 | -21,88% | -0,14 | 0,50 | 0,60 | 0,41 | 0,89 | 86K | 247 |
| 08/01/2016 | -44,35% | -0,51 | 0,64 | 1,10 | 0,18 | 1,10 | 78K | 299 |
| 07/01/2016 | 0,00% | 0,00 | 1,15 | 1,33 | 1,08 | 1,33 | 89K | 507 |
| 06/01/2016 | -28,13% | -0,45 | 1,15 | 1,12 | 1,12 | 1,60 | 81K | 173 |
| 05/01/2016 | 122,22% | 0,88 | 1,60 | 1,10 | 1,02 | 1,61 | 293K | 658 |
| 04/01/2016 | 18,03% | 0,11 | 0,72 | 1,10 | 0,72 | 1,30 | 101K | 145 |
| 21/01/2011 | -23,75% | -0,19 | 0,61 | 0,81 | 0,61 | 0,89 | 147K | 95 |
| 20/01/2011 | -20,79% | -0,21 | 0,80 | 0,92 | 0,61 | 0,92 | 135K | 59 |
| 19/01/2011 | -15,83% | -0,19 | 1,01 | 1,20 | 1,01 | 1,30 | 59K | 44 |
| 18/01/2011 | 7,14% | 0,08 | 1,20 | 1,12 | 1,01 | 1,30 | 42K | 37 |
| 17/01/2011 | -17,04% | -0,23 | 1,12 | 1,30 | 1,12 | 1,30 | 44K | 37 |
| 14/01/2011 | 5,47% | 0,07 | 1,35 | 1,44 | 1,30 | 1,44 | 69K | 29 |
| 13/01/2011 | -17,95% | -0,28 | 1,28 | 1,70 | 1,28 | 1,70 | 333K | 57 |
| 12/01/2011 | 8,33% | 0,12 | 1,56 | 1,56 | 1,51 | 1,61 | 20K | 19 |
| 11/01/2011 | 9,92% | 0,13 | 1,44 | 1,45 | 1,41 | 1,60 | 218K | 93 |
| 10/01/2011 | -10,27% | -0,15 | 1,31 | 1,43 | 1,05 | 1,48 | 72K | 89 |
| 07/01/2011 | -19,78% | -0,36 | 1,46 | 1,89 | 1,38 | 1,89 | 46K | 68 |
| 06/01/2011 | -24,17% | -0,58 | 1,82 | 2,40 | 1,81 | 2,40 | 45K | 62 |
| 05/01/2011 | 20,00% | 0,40 | 2,40 | 2,00 | 1,95 | 2,40 | 81K | 68 |
| 04/01/2011 | -1,48% | -0,03 | 2,00 | 2,09 | 1,90 | 2,30 | 56K | 61 |
| 03/01/2011 | 12,78% | 0,23 | 2,03 | 1,97 | 1,97 | 2,22 | 25K | 54 |
| 30/12/2010 | 17,65% | 0,27 | 1,80 | 1,53 | 1,53 | 1,97 | 6K | 16 |
| 29/12/2010 | 173,21% | 0,97 | 1,53 | 1,04 | 1,04 | 1,53 | 33K | 41 |
| 15/02/2008 | -49,55% | -0,55 | 0,56 | 0,71 | 0,34 | 0,71 | 171K | 195 |
| 14/02/2008 | -18,38% | -0,25 | 1,11 | 2,02 | 1,11 | 2,16 | 538K | 191 |
| 13/02/2008 | 40,21% | 0,39 | 1,36 | 1,10 | 1,10 | 1,49 | 232K | 164 |
| 12/02/2008 | 44,78% | 0,30 | 0,97 | 0,75 | 0,68 | 1,10 | 338K | 125 |
| 11/02/2008 | 1,52% | 0,01 | 0,67 | 0,60 | 0,49 | 0,70 | 52K | 53 |
| 08/02/2008 | -9,59% | -0,07 | 0,66 | 0,80 | 0,66 | 0,80 | 7K | 14 |
| 07/02/2008 | 10,61% | 0,07 | 0,73 | 0,68 | 0,65 | 0,90 | 12K | 29 |
| 06/02/2008 | -50,38% | -0,67 | 0,66 | 1,36 | 0,62 | 1,36 | 5K | 19 |
| 01/02/2008 | -19,39% | -0,32 | 1,33 | 1,55 | 1,33 | 1,55 | 3K | 8 |
| 31/01/2008 | -22,54% | -0,48 | 1,65 | 2,13 | 1,65 | 2,13 | 1K | 4 |
| 30/01/2008 | -39,14% | -1,37 | 2,13 | 2,13 | 2,13 | 2,13 | 852 | 1 |
| 29/01/2008 | 5,11% | 0,17 | 3,50 | 3,55 | 3,30 | 4,00 | 6K | 11 |
| 28/01/2008 | 19,78% | 0,55 | 3,33 | 2,80 | 2,80 | 3,50 | 43K | 33 |
| 24/01/2008 | 64,50% | 1,09 | 2,78 | 2,98 | 2,21 | 2,98 | 24K | 32 |
| 23/01/2008 | 5,62% | 0,09 | 1,69 | 1,61 | 1,50 | 1,98 | 32K | 33 |
| 22/01/2008 | -89,33% | -13,40 | 1,60 | 1,50 | 1,50 | 2,00 | 3K | 8 |
| 10/11/2006 | -16,43% | -2,95 | 15,00 | 15,41 | 15,00 | 16,00 | 2M | 41 |
| 09/11/2006 | 0,84% | 0,15 | 17,95 | 17,65 | 17,65 | 17,95 | 3M | 14 |
| 08/11/2006 | 0,00% | 0,00 | 17,80 | 17,80 | 17,80 | 17,90 | 438K | 16 |
| 07/11/2006 | -2,73% | -0,50 | 17,80 | 18,11 | 17,71 | 18,65 | 136K | 7 |
| 06/11/2006 | 5,78% | 1,00 | 18,30 | 18,40 | 18,30 | 18,50 | 9K | 3 |
| 03/11/2006 | 1,76% | 0,30 | 17,30 | 17,10 | 16,50 | 17,30 | 56K | 10 |
| 01/11/2006 | 13,33% | 2,00 | 17,00 | 16,50 | 16,01 | 17,00 | 154K | 12 |
| 31/10/2006 | -10,71% | -1,80 | 15,00 | 15,33 | 15,00 | 15,50 | 65K | 4 |
| 30/10/2006 | -2,89% | -0,50 | 16,80 | 16,60 | 16,00 | 16,80 | 411K | 25 |
| 27/10/2006 | -1,70% | -0,30 | 17,30 | 17,30 | 17,30 | 17,30 | 3K | 2 |
| 26/10/2006 | -3,93% | -0,72 | 17,60 | 18,00 | 17,60 | 18,00 | 41K | 4 |
| 25/10/2006 | 0,11% | 0,02 | 18,32 | 18,30 | 18,30 | 18,90 | 132K | 6 |
| 24/10/2006 | 57,76% | 6,70 | 18,30 | 18,30 | 18,30 | 18,43 | 42K | 5 |
| 19/01/2005 | 17,05% | 1,69 | 11,60 | 10,60 | 10,60 | 11,60 | 322K | 56 |
| 18/01/2005 | 11,35% | 1,01 | 9,91 | 8,70 | 8,60 | 10,20 | 1M | 55 |
| 17/01/2005 | -1,11% | -0,10 | 8,90 | 7,50 | 7,50 | 8,90 | 952K | 26 |
| 14/01/2005 | -4,26% | -0,40 | 9,00 | 9,01 | 8,55 | 9,10 | 280K | 31 |
| 13/01/2005 | 2,17% | 0,20 | 9,40 | 9,20 | 9,02 | 9,40 | 775K | 45 |
| 12/01/2005 | -3,26% | -0,31 | 9,20 | 9,51 | 9,05 | 9,51 | 62K | 25 |
| 11/01/2005 | 0,11% | 0,01 | 9,51 | 9,71 | 9,51 | 9,71 | 306K | 8 |
| 10/01/2005 | -0,11% | -0,01 | 9,50 | 9,51 | 9,50 | 9,60 | 174K | 27 |
| 07/01/2005 | -4,90% | -0,49 | 9,51 | 10,00 | 9,50 | 10,00 | 58K | 13 |
| 06/01/2005 | -25,93% | -3,50 | 10,00 | 11,00 | 10,00 | 11,00 | 152K | 6 |
| 04/01/2005 | -4,32% | -0,61 | 13,50 | 14,00 | 13,50 | 14,00 | 55K | 3 |
| 03/01/2005 | -2,69% | -0,39 | 14,11 | 14,50 | 14,11 | 14,60 | 39K | 6 |
| 30/12/2004 | 11,54% | 1,50 | 14,50 | 14,50 | 14,50 | 14,50 | 6K | 2 |
| 29/12/2004 | -7,14% | -1,00 | 13,00 | 13,00 | 13,00 | 13,01 | 5K | 3 |
| 28/12/2004 | 1.900,00% | 13,30 | 14,00 | 14,00 | 14,00 | 14,00 | 14K | 4 |
| 12/02/2003 | 0,00% | 0,00 | 0,70 | 0,65 | 0,65 | 0,80 | 69K | 30 |
| 11/02/2003 | 6,06% | 0,04 | 0,70 | 0,68 | 0,65 | 0,80 | 54K | 36 |
| 10/02/2003 | 1,54% | 0,01 | 0,66 | 0,65 | 0,64 | 0,70 | 47K | 16 |
| 07/02/2003 | 8,33% | 0,05 | 0,65 | 0,61 | 0,55 | 0,65 | 136K | 52 |
| 06/02/2003 | -23,08% | -0,18 | 0,60 | 0,70 | 0,60 | 0,70 | 101K | 33 |
| 05/02/2003 | -2,50% | -0,02 | 0,78 | 0,80 | 0,78 | 0,80 | 22K | 14 |
| 04/02/2003 | -4,76% | -0,04 | 0,80 | 0,84 | 0,80 | 0,84 | 14K | 10 |
| 03/02/2003 | -1,18% | -0,01 | 0,84 | 0,85 | 0,84 | 0,90 | 58K | 42 |
| 31/01/2003 | 0,00% | 0,00 | 0,85 | 0,89 | 0,84 | 0,90 | 26K | 15 |
| 30/01/2003 | -5,56% | -0,05 | 0,85 | 0,90 | 0,85 | 0,90 | 5K | 13 |
| 29/01/2003 | 20,00% | 0,15 | 0,90 | 0,75 | 0,75 | 0,90 | 52K | 23 |
| 28/01/2003 | -16,67% | -0,15 | 0,75 | 0,77 | 0,75 | 0,77 | 2K | 4 |
| 27/01/2003 | -5,26% | -0,05 | 0,90 | 0,91 | 0,78 | 0,91 | 3K | 4 |
| 24/01/2003 | -26,36% | -0,34 | 0,95 | 0,95 | 0,95 | 0,95 | 190 | 2 |
| 23/01/2003 | -0,77% | -0,01 | 1,29 | 1,29 | 1,29 | 1,29 | 2K | 1 |
| 22/01/2003 | 12,07% | 0,14 | 1,30 | 1,30 | 1,29 | 1,30 | 21K | 8 |
| 21/01/2003 | -57,04% | -1,54 | 1,16 | 0,95 | 0,90 | 1,16 | 766 | 3 |
| 05/02/2001 | 0,00% | 0,00 | 2,70 | 2,70 | 2,56 | 2,70 | 124K | 9 |
| 02/02/2001 | -8,78% | -0,26 | 2,70 | 2,96 | 2,70 | 2,96 | 49K | 10 |
| 01/02/2001 | -4,52% | -0,14 | 2,96 | 3,02 | 2,96 | 3,02 | 83K | 9 |
| 31/01/2001 | 0,00% | 0,00 | 3,10 | 3,10 | 3,10 | 3,11 | 32K | 10 |
| 30/01/2001 | -2,82% | -0,09 | 3,10 | 3,19 | 3,06 | 3,20 | 234K | 15 |
| 29/01/2001 | -3,33% | -0,11 | 3,19 | 3,40 | 3,15 | 3,40 | 108K | 11 |
| 26/01/2001 | -0,60% | -0,02 | 3,30 | 3,10 | 3,00 | 3,30 | 151K | 13 |
| 23/01/2001 | 0,30% | 0,01 | 3,32 | 3,30 | 3,30 | 3,32 | 34K | 3 |
| 22/01/2001 | 0,30% | 0,01 | 3,31 | 3,30 | 3,30 | 3,31 | 148K | 32 |
| 19/01/2001 | 3,12% | 0,10 | 3,30 | 3,30 | 3,30 | 3,30 | 3K | 3 |
| 18/01/2001 | 0,00% | 0,00 | 3,20 | 3,20 | 3,20 | 3,20 | 41K | 2 |
| 17/01/2001 | 1,59% | 0,05 | 3,20 | 3,50 | 3,20 | 3,50 | 75K | 5 |
| 16/01/2001 | 1,61% | 0,05 | 3,15 | 3,16 | 3,15 | 3,16 | 16K | 2 |
| 15/01/2001 | -16,22% | -0,60 | 3,10 | 3,10 | 3,10 | 3,10 | 2K | 2 |
| 02/02/2000 | 8,50% | 0,29 | 3,70 | 3,60 | 3,50 | 3,70 | 130K | 25 |
| 01/02/2000 | -10,26% | -0,39 | 3,41 | 3,50 | 3,40 | 3,51 | 128K | 15 |
| 31/01/2000 | -5,00% | -0,20 | 3,80 | 4,03 | 3,65 | 4,03 | 54K | 10 |
| 28/01/2000 | 14,29% | 0,50 | 4,00 | 3,51 | 3,51 | 4,10 | 224K | 28 |
| 27/01/2000 | 0,00% | 0,00 | 3,50 | 3,50 | 3,50 | 3,60 | 349K | 18 |
| 26/01/2000 | -7,89% | -0,30 | 3,50 | 3,50 | 3,40 | 3,61 | 326K | 29 |
| 24/01/2000 | -2,56% | -0,10 | 3,80 | 3,80 | 3,80 | 3,85 | 5K | 3 |
| 21/01/2000 | -7,14% | -0,30 | 3,90 | 4,30 | 3,80 | 4,30 | 243K | 18 |
| 20/01/2000 | -12,50% | -0,60 | 4,20 | 4,70 | 4,20 | 4,70 | 9K | 4 |
| 19/01/2000 | -4,00% | -0,20 | 4,80 | 5,00 | 4,80 | 5,00 | 201K | 15 |
| 18/01/2000 | 0,00% | 0,00 | 5,00 | 4,90 | 4,90 | 5,00 | 170K | 5 |
| 17/01/2000 | 0,00% | 0,00 | 5,00 | 5,00 | 5,00 | 5,02 | 107K | 16 |
| 14/01/2000 | 13,64% | 0,60 | 5,00 | 4,45 | 4,40 | 5,00 | 95K | 15 |
| 13/01/2000 | 29,41% | 1,00 | 4,40 | 3,45 | 3,45 | 4,40 | 273K | 19 |
| 12/01/2000 | 6,25% | 0,20 | 3,40 | 3,20 | 3,10 | 3,40 | 31K | 4 |
| 11/01/2000 | -8,57% | -0,30 | 3,20 | 3,25 | 3,10 | 3,25 | 15K | 6 |
| 10/01/2000 | - | - | 3,50 | 3,50 | 3,50 | 3,50 | 8K | 3 |
Date,Open,High,Low,Close,Volume
07-Aug-26,0.40,0.43,0.19,0.20,754761
06-Aug-26,0.45,0.50,0.28,0.39,913953
29-Jan-16,0.08,0.40,0.05,0.40,437486
28-Jan-16,0.07,0.08,0.04,0.07,52514
27-Jan-16,0.02,0.09,0.01,0.07,69128
26-Jan-16,0.03,0.03,0.01,0.02,34253
22-Jan-16,0.05,0.05,0.02,0.02,51308
21-Jan-16,0.10,0.13,0.04,0.04,30527
20-Jan-16,0.22,0.22,0.10,0.12,84034
19-Jan-16,0.28,0.28,0.14,0.14,25067
18-Jan-16,0.25,0.28,0.20,0.25,54278
15-Jan-16,0.30,0.31,0.05,0.30,131209
14-Jan-16,0.30,0.32,0.16,0.32,109878
13-Jan-16,0.51,0.56,0.22,0.22,67090
12-Jan-16,0.55,0.58,0.39,0.45,21177
11-Jan-16,0.60,0.89,0.41,0.50,86387
08-Jan-16,1.10,1.10,0.18,0.64,78220
07-Jan-16,1.33,1.33,1.08,1.15,88797
06-Jan-16,1.12,1.60,1.12,1.15,81172
05-Jan-16,1.10,1.61,1.02,1.60,293205
04-Jan-16,1.10,1.30,0.72,0.72,100897
21-Jan-11,0.81,0.89,0.61,0.61,147228
20-Jan-11,0.92,0.92,0.61,0.80,134601
19-Jan-11,1.20,1.30,1.01,1.01,58876
18-Jan-11,1.12,1.30,1.01,1.20,41655
17-Jan-11,1.30,1.30,1.12,1.12,44218
14-Jan-11,1.44,1.44,1.30,1.35,68821
13-Jan-11,1.70,1.70,1.28,1.28,332663
12-Jan-11,1.56,1.61,1.51,1.56,19822
11-Jan-11,1.45,1.60,1.41,1.44,218304
10-Jan-11,1.43,1.48,1.05,1.31,71742
07-Jan-11,1.89,1.89,1.38,1.46,45849
06-Jan-11,2.40,2.40,1.81,1.82,44847
05-Jan-11,2.00,2.40,1.95,2.40,80801
04-Jan-11,2.09,2.30,1.90,2.00,56348
03-Jan-11,1.97,2.22,1.97,2.03,25230
30-Dec-10,1.53,1.97,1.53,1.80,6267
29-Dec-10,1.04,1.53,1.04,1.53,32550
15-Feb-08,0.71,0.71,0.34,0.56,170936
14-Feb-08,2.02,2.16,1.11,1.11,538229
13-Feb-08,1.10,1.49,1.10,1.36,231944
12-Feb-08,0.75,1.10,0.68,0.97,338374
11-Feb-08,0.60,0.70,0.49,0.67,51706
08-Feb-08,0.80,0.80,0.66,0.66,6684
07-Feb-08,0.68,0.90,0.65,0.73,11763
06-Feb-08,1.36,1.36,0.62,0.66,5359
01-Feb-08,1.55,1.55,1.33,1.33,3435
31-Jan-08,2.13,2.13,1.65,1.65,1230
30-Jan-08,2.13,2.13,2.13,2.13,852
29-Jan-08,3.55,4.00,3.30,3.50,6370
28-Jan-08,2.80,3.50,2.80,3.33,42731
24-Jan-08,2.98,2.98,2.21,2.78,24071
23-Jan-08,1.61,1.98,1.50,1.69,32188
22-Jan-08,1.50,2.00,1.50,1.60,2846
10-Nov-06,15.41,16.00,15.00,15.00,1990130
09-Nov-06,17.65,17.95,17.65,17.95,2936565
08-Nov-06,17.80,17.90,17.80,17.80,438350
07-Nov-06,18.11,18.65,17.71,17.80,135503
06-Nov-06,18.40,18.50,18.30,18.30,9210
03-Nov-06,17.10,17.30,16.50,17.30,55851
01-Nov-06,16.50,17.00,16.01,17.00,153651
31-Oct-06,15.33,15.50,15.00,15.00,64836
30-Oct-06,16.60,16.80,16.00,16.80,410990
27-Oct-06,17.30,17.30,17.30,17.30,3460
26-Oct-06,18.00,18.00,17.60,17.60,41040
25-Oct-06,18.30,18.90,18.30,18.32,131920
24-Oct-06,18.30,18.43,18.30,18.30,42103
19-Jan-05,10.60,11.60,10.60,11.60,322422
18-Jan-05,8.70,10.20,8.60,9.91,1100378
17-Jan-05,7.50,8.90,7.50,8.90,951755
14-Jan-05,9.01,9.10,8.55,9.00,279503
13-Jan-05,9.20,9.40,9.02,9.40,774666
12-Jan-05,9.51,9.51,9.05,9.20,62016
11-Jan-05,9.71,9.71,9.51,9.51,305903
10-Jan-05,9.51,9.60,9.50,9.50,174224
07-Jan-05,10.00,10.00,9.50,9.51,57784
06-Jan-05,11.00,11.00,10.00,10.00,151550
04-Jan-05,14.00,14.00,13.50,13.50,55000
03-Jan-05,14.50,14.60,14.11,14.11,39131
30-Dec-04,14.50,14.50,14.50,14.50,5800
29-Dec-04,13.00,13.01,13.00,13.00,5201
28-Dec-04,14.00,14.00,14.00,14.00,14000
12-Feb-03,0.65,0.80,0.65,0.70,69336
11-Feb-03,0.68,0.80,0.65,0.70,53955
10-Feb-03,0.65,0.70,0.64,0.66,46719
07-Feb-03,0.61,0.65,0.55,0.65,136215
06-Feb-03,0.70,0.70,0.60,0.60,101024
05-Feb-03,0.80,0.80,0.78,0.78,22239
04-Feb-03,0.84,0.84,0.80,0.80,13780
03-Feb-03,0.85,0.90,0.84,0.84,58238
31-Jan-03,0.89,0.90,0.84,0.85,26391
30-Jan-03,0.90,0.90,0.85,0.85,5336
29-Jan-03,0.75,0.90,0.75,0.90,51740
28-Jan-03,0.77,0.77,0.75,0.75,2375
27-Jan-03,0.91,0.91,0.78,0.90,2828
24-Jan-03,0.95,0.95,0.95,0.95,190
23-Jan-03,1.29,1.29,1.29,1.29,2064
22-Jan-03,1.30,1.30,1.29,1.30,20906
21-Jan-03,0.95,1.16,0.90,1.16,766
05-Feb-01,2.70,2.70,2.56,2.70,124226
02-Feb-01,2.96,2.96,2.70,2.70,48896
01-Feb-01,3.02,3.02,2.96,2.96,82655
31-Jan-01,3.10,3.11,3.10,3.10,31630
30-Jan-01,3.19,3.20,3.06,3.10,233983
29-Jan-01,3.40,3.40,3.15,3.19,108075
26-Jan-01,3.10,3.30,3.00,3.30,150835
23-Jan-01,3.30,3.32,3.30,3.32,33996
22-Jan-01,3.30,3.31,3.30,3.31,147890
19-Jan-01,3.30,3.30,3.30,3.30,2640
18-Jan-01,3.20,3.20,3.20,3.20,40640
17-Jan-01,3.50,3.50,3.20,3.20,75320
16-Jan-01,3.16,3.16,3.15,3.15,16382
15-Jan-01,3.10,3.10,3.10,3.10,2170
02-Feb-00,3.60,3.70,3.50,3.70,130070
01-Feb-00,3.50,3.51,3.40,3.41,128371
31-Jan-00,4.03,4.03,3.65,3.80,54450
28-Jan-00,3.51,4.10,3.51,4.00,224238
27-Jan-00,3.50,3.60,3.50,3.50,348523
26-Jan-00,3.50,3.61,3.40,3.50,326379
24-Jan-00,3.80,3.85,3.80,3.80,5340
21-Jan-00,4.30,4.30,3.80,3.90,243105
20-Jan-00,4.70,4.70,4.20,4.20,9430
19-Jan-00,5.00,5.00,4.80,4.80,201082
18-Jan-00,4.90,5.00,4.90,5.00,169800
17-Jan-00,5.00,5.02,5.00,5.00,107070
14-Jan-00,4.45,5.00,4.40,5.00,94760
13-Jan-00,3.45,4.40,3.45,4.40,273174
12-Jan-00,3.20,3.40,3.10,3.40,31280
11-Jan-00,3.25,3.25,3.10,3.20,15015
10-Jan-00,3.50,3.50,3.50,3.50,8400
*exoneração de responsabilidade e termos de uso