Cotação atual, histórico e gráfico do papel: BCFF11
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 | 0,47% | 0,39 | 84,09 | 83,74 | 83,74 | 84,40 | 4M | 11.276 |
| 28/05/2020 | -0,59% | -0,50 | 83,70 | 84,25 | 83,40 | 84,57 | 6M | 20.218 |
| 27/05/2020 | 0,04% | 0,03 | 84,20 | 84,28 | 83,90 | 84,85 | 4M | 11.904 |
| 26/05/2020 | -0,04% | -0,03 | 84,17 | 84,25 | 84,10 | 84,95 | 4M | 8.305 |
| 25/05/2020 | -0,02% | -0,02 | 84,20 | 84,48 | 83,80 | 85,00 | 5M | 6.030 |
| 22/05/2020 | 0,33% | 0,28 | 84,22 | 83,95 | 83,94 | 84,48 | 3M | 2.675 |
|
|
| 21/05/2020 | 0,06% | 0,05 | 83,94 | 84,03 | 83,91 | 84,46 | 3M | 3.596 |
| 20/05/2020 | -0,19% | -0,16 | 83,89 | 84,05 | 83,51 | 84,49 | 4M | 9.682 |
| 19/05/2020 | 0,06% | 0,05 | 84,05 | 84,58 | 83,70 | 84,64 | 4M | 4.047 |
| 18/05/2020 | -1,03% | -0,87 | 84,00 | 85,00 | 83,68 | 85,60 | 5M | 5.771 |
| 15/05/2020 | 0,59% | 0,50 | 84,87 | 84,53 | 83,40 | 85,00 | 3M | 7.071 |
| 14/05/2020 | -0,15% | -0,13 | 84,37 | 84,50 | 81,66 | 84,54 | 4M | 5.066 |
| 13/05/2020 | -1,12% | -0,96 | 84,50 | 85,50 | 83,00 | 85,99 | 6M | 6.857 |
| 12/05/2020 | -0,40% | -0,34 | 85,46 | 86,40 | 85,36 | 86,50 | 4M | 5.413 |
| 11/05/2020 | -0,06% | -0,05 | 85,80 | 85,52 | 85,50 | 85,98 | 4M | 4.492 |
| 08/05/2020 | 0,00% | 0,00 | 85,85 | 85,50 | 85,36 | 86,40 | 4M | 4.881 |
| 07/05/2020 | 0,12% | 0,10 | 85,85 | 86,55 | 85,20 | 86,95 | 4M | 4.267 |
| 06/05/2020 | 0,29% | 0,25 | 85,75 | 85,88 | 85,40 | 86,14 | 4M | 3.771 |
| 05/05/2020 | 1,05% | 0,89 | 85,50 | 85,15 | 85,13 | 86,29 | 3M | 3.532 |
| 04/05/2020 | -0,61% | -0,52 | 84,61 | 85,13 | 84,20 | 85,58 | 3M | 4.767 |
| 30/04/2020 | -0,20% | -0,17 | 85,13 | 85,30 | 84,80 | 86,08 | 4M | 4.865 |
| 29/04/2020 | 1,54% | 1,29 | 85,30 | 84,70 | 84,40 | 85,95 | 5M | 4.702 |
| 28/04/2020 | 0,60% | 0,50 | 84,01 | 84,02 | 83,80 | 85,32 | 4M | 4.243 |
| 27/04/2020 | 0,32% | 0,27 | 83,51 | 84,24 | 83,24 | 86,20 | 4M | 5.936 |
| 24/04/2020 | -3,21% | -2,76 | 83,24 | 86,02 | 81,50 | 86,48 | 9M | 9.600 |
| 23/04/2020 | 1,55% | 1,31 | 86,00 | 84,98 | 84,96 | 86,32 | 6M | 5.610 |
| 22/04/2020 | 0,93% | 0,78 | 84,69 | 84,00 | 83,91 | 84,96 | 4M | 4.293 |
| 20/04/2020 | 0,25% | 0,21 | 83,91 | 83,70 | 83,41 | 84,00 | 4M | 3.816 |
| 17/04/2020 | 0,42% | 0,35 | 83,70 | 83,50 | 83,35 | 84,98 | 4M | 5.013 |
| 16/04/2020 | -0,90% | -0,76 | 83,35 | 84,01 | 82,96 | 84,10 | 5M | 7.056 |
| 15/04/2020 | -0,46% | -0,39 | 84,11 | 84,50 | 83,80 | 85,78 | 5M | 6.324 |
| 14/04/2020 | 2,05% | 1,70 | 84,50 | 83,00 | 82,67 | 84,94 | 5M | 6.029 |
| 13/04/2020 | -0,11% | -0,09 | 82,80 | 82,89 | 82,01 | 83,93 | 4M | 6.071 |
| 09/04/2020 | 0,25% | 0,21 | 82,89 | 83,00 | 82,00 | 84,60 | 6M | 4.683 |
| 08/04/2020 | 4,67% | 3,69 | 82,68 | 78,52 | 78,03 | 84,91 | 4M | 4.264 |
| 07/04/2020 | 2,72% | 2,09 | 78,99 | 78,38 | 78,00 | 79,50 | 7M | 5.962 |
| 06/04/2020 | 0,76% | 0,58 | 76,90 | 78,00 | 76,90 | 78,50 | 5M | 3.600 |
| 03/04/2020 | -0,88% | -0,68 | 76,32 | 78,50 | 74,55 | 78,50 | 7M | 8.683 |
| 02/04/2020 | 0,00% | 0,00 | 77,00 | 78,00 | 77,00 | 78,50 | 4M | 3.128 |
| 01/04/2020 | -1,31% | -1,02 | 77,00 | 77,80 | 75,50 | 77,80 | 4M | 3.952 |
| 31/03/2020 | -0,61% | -0,48 | 78,02 | 79,00 | 77,65 | 79,60 | 4M | 3.904 |
| 30/03/2020 | -0,39% | -0,31 | 78,50 | 78,80 | 78,50 | 80,98 | 3M | 3.989 |
| 27/03/2020 | -0,24% | -0,19 | 78,81 | 78,99 | 73,61 | 81,00 | 4M | 3.549 |
| 26/03/2020 | 7,32% | 5,39 | 79,00 | 76,17 | 76,00 | 79,46 | 8M | 5.534 |
| 25/03/2020 | 9,54% | 6,41 | 73,61 | 68,68 | 68,68 | 75,50 | 6M | 4.773 |
| 24/03/2020 | 4,75% | 3,05 | 67,20 | 66,16 | 65,71 | 68,69 | 5M | 6.672 |
| 23/03/2020 | -5,68% | -3,86 | 64,15 | 68,00 | 60,99 | 68,00 | 5M | 5.147 |
| 20/03/2020 | 0,44% | 0,30 | 68,01 | 72,51 | 67,65 | 76,22 | 7M | 8.073 |
| 19/03/2020 | -2,58% | -1,79 | 67,71 | 66,97 | 49,98 | 69,22 | 11M | 12.973 |
| 18/03/2020 | -18,91% | -16,21 | 69,50 | 79,00 | 66,96 | 79,12 | 12M | 18.448 |
| 17/03/2020 | -0,91% | -0,79 | 85,71 | 86,50 | 85,41 | 88,99 | 5M | 4.937 |
| 16/03/2020 | -3,57% | -3,20 | 86,50 | 88,89 | 85,00 | 88,99 | 6M | 5.560 |
| 13/03/2020 | 2,34% | 2,05 | 89,70 | 92,00 | 88,00 | 93,00 | 7M | 6.512 |
| 12/03/2020 | -6,61% | -6,20 | 87,65 | 92,50 | 85,00 | 92,98 | 8M | 8.005 |
| 11/03/2020 | -2,54% | -2,45 | 93,85 | 96,85 | 93,40 | 97,30 | 6M | 5.175 |
| 10/03/2020 | 2,45% | 2,30 | 96,30 | 95,10 | 95,10 | 98,96 | 6M | 4.771 |
| 09/03/2020 | -4,52% | -4,45 | 94,00 | 96,55 | 91,39 | 96,70 | 6M | 5.942 |
| 06/03/2020 | -0,56% | -0,55 | 98,45 | 99,11 | 97,71 | 99,48 | 5M | 4.515 |
| 05/03/2020 | -0,45% | -0,45 | 99,00 | 99,47 | 98,50 | 99,90 | 5M | 3.685 |
| 04/03/2020 | -0,43% | -0,43 | 99,45 | 99,88 | 99,25 | 99,99 | 5M | 3.849 |
| 03/03/2020 | 0,38% | 0,38 | 99,88 | 99,98 | 99,42 | 100,00 | 6M | 4.827 |
| 02/03/2020 | 1,35% | 1,33 | 99,50 | 98,55 | 98,02 | 100,00 | 6M | 5.630 |
| 28/02/2020 | -0,34% | -0,33 | 98,17 | 98,74 | 96,94 | 98,89 | 6M | 5.550 |
| 27/02/2020 | 0,22% | 0,22 | 98,50 | 98,30 | 98,00 | 99,43 | 5M | 4.507 |
| 26/02/2020 | -2,78% | -2,81 | 98,28 | 100,00 | 96,94 | 100,00 | 6M | 4.932 |
| 21/02/2020 | 1,09% | 1,09 | 101,09 | 100,99 | 100,25 | 101,17 | 4M | 2.869 |
| 20/02/2020 | -0,22% | -0,22 | 100,00 | 100,49 | 100,00 | 101,49 | 7M | 3.444 |
| 19/02/2020 | 3,32% | 3,22 | 100,22 | 97,00 | 97,00 | 100,28 | 11M | 6.768 |
| 18/02/2020 | 0,05% | 0,05 | 97,00 | 97,00 | 95,75 | 97,35 | 13M | 9.575 |
| 17/02/2020 | -2,56% | -2,55 | 96,95 | 99,70 | 96,67 | 99,70 | 21M | 19.141 |
| 14/02/2020 | -0,49% | -0,49 | 99,50 | 100,07 | 99,02 | 101,62 | 12M | 12.653 |
| 13/02/2020 | -0,90% | -0,91 | 99,99 | 101,00 | 99,50 | 102,00 | 9M | 7.535 |
| 12/02/2020 | 2,18% | 2,15 | 100,90 | 99,19 | 99,19 | 101,22 | 7M | 4.383 |
| 11/02/2020 | -1,88% | -1,89 | 98,75 | 100,82 | 98,60 | 100,82 | 13M | 10.066 |
| 10/02/2020 | -0,52% | -0,53 | 100,64 | 100,60 | 99,85 | 100,82 | 9M | 5.622 |
| 07/02/2020 | 0,37% | 0,37 | 101,17 | 101,33 | 100,00 | 101,80 | 8M | 5.446 |
| 06/02/2020 | 1,71% | 1,69 | 100,80 | 100,00 | 100,00 | 101,30 | 8M | 4.935 |
| 05/02/2020 | 0,72% | 0,71 | 99,11 | 98,70 | 98,70 | 100,39 | 8M | 6.720 |
| 04/02/2020 | 0,92% | 0,90 | 98,40 | 99,00 | 97,50 | 100,99 | 12M | 8.794 |
| 03/02/2020 | -3,13% | -3,15 | 97,50 | 100,65 | 97,00 | 100,65 | 14M | 12.311 |
| 31/01/2020 | -0,35% | -0,35 | 100,65 | 101,00 | 99,98 | 102,10 | 9M | 5.860 |
| 30/01/2020 | -0,98% | -1,00 | 101,00 | 101,98 | 99,00 | 102,00 | 9M | 8.540 |
| 29/01/2020 | -4,53% | -4,84 | 102,00 | 106,90 | 101,85 | 107,00 | 11M | 6.908 |
| 28/01/2020 | -0,15% | -0,16 | 106,84 | 106,00 | 105,88 | 108,00 | 10M | 4.293 |
| 27/01/2020 | -9,32% | -11,00 | 107,00 | 108,00 | 104,00 | 108,50 | 10M | 5.299 |
| 24/01/2020 | 0,85% | 1,00 | 118,00 | 116,25 | 115,00 | 118,49 | 13M | 5.764 |
| 23/01/2020 | -0,85% | -1,00 | 117,00 | 117,98 | 115,00 | 117,98 | 12M | 9.196 |
| 22/01/2020 | 3,52% | 4,01 | 118,00 | 113,99 | 113,02 | 118,00 | 16M | 6.849 |
| 21/01/2020 | 0,88% | 0,99 | 113,99 | 113,45 | 113,00 | 114,10 | 9M | 4.402 |
| 20/01/2020 | 0,53% | 0,60 | 113,00 | 112,40 | 112,00 | 113,49 | 5M | 3.122 |
| 17/01/2020 | 0,36% | 0,40 | 112,40 | 112,00 | 111,21 | 112,97 | 5M | 3.275 |
| 16/01/2020 | -1,41% | -1,60 | 112,00 | 113,60 | 112,00 | 114,00 | 6M | 4.035 |
| 15/01/2020 | -0,87% | -1,00 | 113,60 | 114,60 | 113,60 | 114,60 | 6M | 3.757 |
| 14/01/2020 | 0,66% | 0,75 | 114,60 | 114,10 | 112,04 | 114,62 | 7M | 3.450 |
| 13/01/2020 | 0,57% | 0,65 | 113,85 | 113,20 | 113,20 | 114,26 | 9M | 5.126 |
| 10/01/2020 | 1,07% | 1,20 | 113,20 | 112,20 | 111,82 | 113,49 | 10M | 5.466 |
| 09/01/2020 | 0,88% | 0,98 | 112,00 | 111,50 | 111,12 | 113,00 | 10M | 4.870 |
| 08/01/2020 | -1,84% | -2,08 | 111,02 | 113,10 | 109,00 | 113,40 | 15M | 7.164 |
| 07/01/2020 | -0,79% | -0,90 | 113,10 | 113,00 | 111,00 | 113,99 | 10M | 5.710 |
| 06/01/2020 | -0,87% | -1,00 | 114,00 | 115,00 | 113,90 | 118,92 | 13M | 8.178 |
| 03/01/2020 | 4,03% | 4,45 | 115,00 | 110,85 | 110,55 | 115,00 | 9M | 5.563 |
| 02/01/2020 | 1,42% | 1,55 | 110,55 | 109,50 | 109,10 | 111,00 | 6M | 4.954 |
| 30/12/2019 | 1,15% | 1,24 | 109,00 | 107,95 | 107,90 | 109,79 | 6M | 4.408 |
| 27/12/2019 | 1,86% | 1,97 | 107,76 | 105,92 | 105,00 | 108,00 | 11M | 4.795 |
| 26/12/2019 | 1,72% | 1,79 | 105,79 | 104,27 | 104,27 | 106,40 | 12M | 7.901 |
| 23/12/2019 | 3,76% | 3,77 | 104,00 | 100,25 | 100,23 | 105,48 | 17M | 10.827 |
| 20/12/2019 | 0,98% | 0,97 | 100,23 | 99,33 | 98,25 | 100,50 | 12M | 8.036 |
| 19/12/2019 | -0,22% | -0,22 | 99,26 | 99,52 | 99,20 | 99,73 | 7M | 4.108 |
| 18/12/2019 | -0,04% | -0,04 | 99,48 | 99,52 | 99,32 | 99,80 | 8M | 5.042 |
| 17/12/2019 | -0,18% | -0,18 | 99,52 | 99,79 | 99,02 | 99,80 | 7M | 4.543 |
| 16/12/2019 | -0,80% | -0,80 | 99,70 | 100,50 | 99,70 | 100,50 | 9M | 6.568 |
| 13/12/2019 | 0,87% | 0,87 | 100,50 | 99,80 | 99,80 | 100,90 | 8M | 6.397 |
| 12/12/2019 | 0,33% | 0,33 | 99,63 | 99,50 | 99,50 | 100,00 | 11M | 8.022 |
| 11/12/2019 | -0,15% | -0,15 | 99,30 | 99,70 | 99,30 | 100,25 | 12M | 8.473 |
| 10/12/2019 | 0,96% | 0,95 | 99,45 | 98,96 | 98,80 | 100,48 | 21M | 11.452 |
| 09/12/2019 | -3,92% | -4,02 | 98,50 | 97,75 | 95,00 | 99,00 | 49M | 23.109 |
| 06/12/2019 | -1,99% | -2,08 | 102,52 | 103,00 | 102,16 | 103,87 | 7M | 4.816 |
| 05/12/2019 | 0,00% | 0,00 | 104,60 | 104,90 | 104,15 | 105,49 | 4M | 3.706 |
| 04/12/2019 | 0,87% | 0,90 | 104,60 | 104,51 | 104,50 | 106,18 | 4M | 2.416 |
| 03/12/2019 | 0,78% | 0,80 | 103,70 | 103,11 | 102,74 | 106,70 | 5M | 3.338 |
| 02/12/2019 | -2,71% | -2,87 | 102,90 | 105,77 | 102,00 | 106,50 | 6M | 5.749 |
| 29/11/2019 | 0,27% | 0,29 | 105,77 | 105,65 | 105,49 | 106,50 | 3M | 3.363 |
| 28/11/2019 | 0,11% | 0,12 | 105,48 | 105,52 | 104,85 | 106,96 | 3M | 3.906 |
| 27/11/2019 | -3,24% | -3,53 | 105,36 | 108,89 | 104,50 | 109,00 | 5M | 5.237 |
| 26/11/2019 | -0,10% | -0,11 | 108,89 | 109,00 | 108,50 | 109,60 | 3M | 2.535 |
| 25/11/2019 | -1,70% | -1,89 | 109,00 | 110,99 | 108,37 | 111,35 | 4M | 3.145 |
| 22/11/2019 | 0,45% | 0,50 | 110,89 | 110,42 | 110,42 | 111,00 | 4M | 2.133 |
| 21/11/2019 | 3,26% | 3,49 | 110,39 | 106,98 | 106,98 | 111,00 | 5M | 2.718 |
| 19/11/2019 | 0,47% | 0,50 | 106,90 | 106,80 | 106,80 | 108,60 | 4M | 2.636 |
| 18/11/2019 | 0,62% | 0,66 | 106,40 | 105,74 | 105,74 | 107,19 | 3M | 2.476 |
| 14/11/2019 | 0,81% | 0,85 | 105,74 | 104,89 | 104,89 | 106,30 | 3M | 2.281 |
| 13/11/2019 | 0,80% | 0,83 | 104,89 | 104,49 | 104,30 | 105,00 | 3M | 1.725 |
| 12/11/2019 | 0,64% | 0,66 | 104,06 | 103,40 | 103,00 | 104,43 | 4M | 2.181 |
| 11/11/2019 | - | - | 103,40 | 102,00 | 101,05 | 103,45 | 3M | 2.277 |
Date,Open,High,Low,Close,Volume
29-May-20,83.74,84.40,83.74,84.09,4093585
28-May-20,84.25,84.57,83.40,83.70,6133166
27-May-20,84.28,84.85,83.90,84.20,4300516
26-May-20,84.25,84.95,84.10,84.17,4448709
25-May-20,84.48,85.00,83.80,84.20,4920956
22-May-20,83.95,84.48,83.94,84.22,2532050
21-May-20,84.03,84.46,83.91,83.94,2765991
20-May-20,84.05,84.49,83.51,83.89,4292601
19-May-20,84.58,84.64,83.70,84.05,3594776
18-May-20,85.00,85.60,83.68,84.00,4519685
15-May-20,84.53,85.00,83.40,84.87,3034855
14-May-20,84.50,84.54,81.66,84.37,3985212
13-May-20,85.50,85.99,83.00,84.50,5785477
12-May-20,86.40,86.50,85.36,85.46,3983648
11-May-20,85.52,85.98,85.50,85.80,3727174
08-May-20,85.50,86.40,85.36,85.85,3548487
07-May-20,86.55,86.95,85.20,85.85,4383051
06-May-20,85.88,86.14,85.40,85.75,3960503
05-May-20,85.15,86.29,85.13,85.50,3443087
04-May-20,85.13,85.58,84.20,84.61,3403957
30-Apr-20,85.30,86.08,84.80,85.13,4294416
29-Apr-20,84.70,85.95,84.40,85.30,4717165
28-Apr-20,84.02,85.32,83.80,84.01,3716777
27-Apr-20,84.24,86.20,83.24,83.51,3711298
24-Apr-20,86.02,86.48,81.50,83.24,8730902
23-Apr-20,84.98,86.32,84.96,86.00,5561490
22-Apr-20,84.00,84.96,83.91,84.69,3637403
20-Apr-20,83.70,84.00,83.41,83.91,4030672
17-Apr-20,83.50,84.98,83.35,83.70,3875311
16-Apr-20,84.01,84.10,82.96,83.35,4605615
15-Apr-20,84.50,85.78,83.80,84.11,4995647
14-Apr-20,83.00,84.94,82.67,84.50,4746330
13-Apr-20,82.89,83.93,82.01,82.80,4091445
09-Apr-20,83.00,84.60,82.00,82.89,6174036
08-Apr-20,78.52,84.91,78.03,82.68,4376655
07-Apr-20,78.38,79.50,78.00,78.99,6942341
06-Apr-20,78.00,78.50,76.90,76.90,4599878
03-Apr-20,78.50,78.50,74.55,76.32,6801999
02-Apr-20,78.00,78.50,77.00,77.00,3737798
01-Apr-20,77.80,77.80,75.50,77.00,4133062
31-Mar-20,79.00,79.60,77.65,78.02,4029430
30-Mar-20,78.80,80.98,78.50,78.50,3430567
27-Mar-20,78.99,81.00,73.61,78.81,3854717
26-Mar-20,76.17,79.46,76.00,79.00,7581987
25-Mar-20,68.68,75.50,68.68,73.61,5804299
24-Mar-20,66.16,68.69,65.71,67.20,4672906
23-Mar-20,68.00,68.00,60.99,64.15,4909717
20-Mar-20,72.51,76.22,67.65,68.01,7438994
19-Mar-20,66.97,69.22,49.98,67.71,11114784
18-Mar-20,79.00,79.12,66.96,69.50,11803850
17-Mar-20,86.50,88.99,85.41,85.71,4572027
16-Mar-20,88.89,88.99,85.00,86.50,5680782
13-Mar-20,92.00,93.00,88.00,89.70,7461244
12-Mar-20,92.50,92.98,85.00,87.65,8096619
11-Mar-20,96.85,97.30,93.40,93.85,5940867
10-Mar-20,95.10,98.96,95.10,96.30,5594620
09-Mar-20,96.55,96.70,91.39,94.00,6254282
06-Mar-20,99.11,99.48,97.71,98.45,5243480
05-Mar-20,99.47,99.90,98.50,99.00,5269994
04-Mar-20,99.88,99.99,99.25,99.45,5014321
03-Mar-20,99.98,100.00,99.42,99.88,5823391
02-Mar-20,98.55,100.00,98.02,99.50,5671348
28-Feb-20,98.74,98.89,96.94,98.17,6403917
27-Feb-20,98.30,99.43,98.00,98.50,5483094
26-Feb-20,100.00,100.00,96.94,98.28,6034754
21-Feb-20,100.99,101.17,100.25,101.09,4087900
20-Feb-20,100.49,101.49,100.00,100.00,7491303
19-Feb-20,97.00,100.28,97.00,100.22,10993695
18-Feb-20,97.00,97.35,95.75,97.00,12896091
17-Feb-20,99.70,99.70,96.67,96.95,21084697
14-Feb-20,100.07,101.62,99.02,99.50,11644920
13-Feb-20,101.00,102.00,99.50,99.99,9174648
12-Feb-20,99.19,101.22,99.19,100.90,7056514
11-Feb-20,100.82,100.82,98.60,98.75,12566407
10-Feb-20,100.60,100.82,99.85,100.64,9314942
07-Feb-20,101.33,101.80,100.00,101.17,8164310
06-Feb-20,100.00,101.30,100.00,100.80,7531415
05-Feb-20,98.70,100.39,98.70,99.11,7947830
04-Feb-20,99.00,100.99,97.50,98.40,12283512
03-Feb-20,100.65,100.65,97.00,97.50,14248150
31-Jan-20,101.00,102.10,99.98,100.65,8905081
30-Jan-20,101.98,102.00,99.00,101.00,9410647
29-Jan-20,106.90,107.00,101.85,102.00,11495455
28-Jan-20,106.00,108.00,105.88,106.84,9585447
27-Jan-20,108.00,108.50,104.00,107.00,9946888
24-Jan-20,116.25,118.49,115.00,118.00,12970282
23-Jan-20,117.98,117.98,115.00,117.00,11540116
22-Jan-20,113.99,118.00,113.02,118.00,16374075
21-Jan-20,113.45,114.10,113.00,113.99,9358233
20-Jan-20,112.40,113.49,112.00,113.00,5069754
17-Jan-20,112.00,112.97,111.21,112.40,5472084
16-Jan-20,113.60,114.00,112.00,112.00,6316367
15-Jan-20,114.60,114.60,113.60,113.60,5812795
14-Jan-20,114.10,114.62,112.04,114.60,7401307
13-Jan-20,113.20,114.26,113.20,113.85,8659018
10-Jan-20,112.20,113.49,111.82,113.20,9864173
09-Jan-20,111.50,113.00,111.12,112.00,10389854
08-Jan-20,113.10,113.40,109.00,111.02,15284711
07-Jan-20,113.00,113.99,111.00,113.10,10006002
06-Jan-20,115.00,118.92,113.90,114.00,12587334
03-Jan-20,110.85,115.00,110.55,115.00,9439145
02-Jan-20,109.50,111.00,109.10,110.55,6460305
30-Dec-19,107.95,109.79,107.90,109.00,6383766
27-Dec-19,105.92,108.00,105.00,107.76,10852026
26-Dec-19,104.27,106.40,104.27,105.79,12463693
23-Dec-19,100.25,105.48,100.23,104.00,16869674
20-Dec-19,99.33,100.50,98.25,100.23,12159360
19-Dec-19,99.52,99.73,99.20,99.26,6971066
18-Dec-19,99.52,99.80,99.32,99.48,7561032
17-Dec-19,99.79,99.80,99.02,99.52,7457514
16-Dec-19,100.50,100.50,99.70,99.70,8777558
13-Dec-19,99.80,100.90,99.80,100.50,8254295
12-Dec-19,99.50,100.00,99.50,99.63,10763046
11-Dec-19,99.70,100.25,99.30,99.30,11920319
10-Dec-19,98.96,100.48,98.80,99.45,21035511
09-Dec-19,97.75,99.00,95.00,98.50,49022177
06-Dec-19,103.00,103.87,102.16,102.52,6846832
05-Dec-19,104.90,105.49,104.15,104.60,4114135
04-Dec-19,104.51,106.18,104.50,104.60,4154150
03-Dec-19,103.11,106.70,102.74,103.70,5435685
02-Dec-19,105.77,106.50,102.00,102.90,5973613
29-Nov-19,105.65,106.50,105.49,105.77,3399840
28-Nov-19,105.52,106.96,104.85,105.48,3268444
27-Nov-19,108.89,109.00,104.50,105.36,5240180
26-Nov-19,109.00,109.60,108.50,108.89,3228732
25-Nov-19,110.99,111.35,108.37,109.00,4371813
22-Nov-19,110.42,111.00,110.42,110.89,3509115
21-Nov-19,106.98,111.00,106.98,110.39,4580915
19-Nov-19,106.80,108.60,106.80,106.90,3934798
18-Nov-19,105.74,107.19,105.74,106.40,3386131
14-Nov-19,104.89,106.30,104.89,105.74,2990672
13-Nov-19,104.49,105.00,104.30,104.89,2803853
12-Nov-19,103.40,104.43,103.00,104.06,3698934
11-Nov-19,102.00,103.45,101.05,103.40,3272234
*exoneração de responsabilidade