Cotação atual, histórico e gráfico do papel: BCIA11
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 |
| 23/10/2020 | -0,28% | -0,34 | 122,54 | 122,99 | 122,40 | 122,99 | 495K | 234 |
| 22/10/2020 | -0,19% | -0,23 | 122,88 | 123,30 | 122,65 | 123,30 | 998K | 1.376 |
| 21/10/2020 | 0,13% | 0,16 | 123,11 | 122,95 | 122,85 | 123,30 | 723K | 169 |
| 20/10/2020 | 0,45% | 0,55 | 122,95 | 122,40 | 122,33 | 123,47 | 914K | 281 |
| 19/10/2020 | -0,29% | -0,35 | 122,40 | 122,77 | 122,13 | 122,93 | 605K | 239 |
| 16/10/2020 | 0,29% | 0,35 | 122,75 | 122,50 | 122,01 | 122,79 | 776K | 200 |
| 15/10/2020 | 0,49% | 0,60 | 122,40 | 121,79 | 121,44 | 122,50 | 367K | 197 |
| 14/10/2020 | -0,16% | -0,20 | 121,80 | 122,00 | 121,56 | 122,15 | 676K | 244 |
| 13/10/2020 | -0,04% | -0,05 | 122,00 | 122,06 | 121,95 | 122,70 | 547K | 290 |
| 09/10/2020 | -0,16% | -0,20 | 122,05 | 122,99 | 122,00 | 122,99 | 568K | 275 |
| 08/10/2020 | -0,94% | -1,16 | 122,25 | 123,40 | 122,03 | 123,44 | 629K | 284 |
|
|
| 07/10/2020 | 1,24% | 1,51 | 123,41 | 121,95 | 121,92 | 123,41 | 664K | 278 |
| 06/10/2020 | -1,29% | -1,59 | 121,90 | 123,83 | 121,05 | 123,84 | 1M | 665 |
| 05/10/2020 | -0,15% | -0,19 | 123,49 | 123,90 | 123,13 | 123,90 | 444K | 243 |
| 02/10/2020 | -0,18% | -0,22 | 123,68 | 123,90 | 123,41 | 124,28 | 802K | 256 |
| 01/10/2020 | -0,72% | -0,90 | 123,90 | 124,01 | 123,12 | 124,38 | 745K | 275 |
| 30/09/2020 | 0,23% | 0,29 | 124,80 | 125,00 | 124,40 | 125,00 | 944K | 312 |
| 29/09/2020 | 0,41% | 0,51 | 124,51 | 124,00 | 124,00 | 125,00 | 2M | 489 |
| 28/09/2020 | -0,71% | -0,89 | 124,00 | 124,99 | 123,90 | 124,99 | 1M | 496 |
| 25/09/2020 | 0,14% | 0,18 | 124,89 | 124,71 | 124,02 | 125,20 | 1M | 302 |
| 24/09/2020 | 0,25% | 0,31 | 124,71 | 124,41 | 124,34 | 125,27 | 496K | 220 |
| 23/09/2020 | -0,38% | -0,47 | 124,40 | 124,99 | 124,40 | 125,49 | 696K | 289 |
| 22/09/2020 | 0,79% | 0,98 | 124,87 | 124,00 | 124,00 | 125,50 | 755K | 231 |
| 21/09/2020 | -0,67% | -0,84 | 123,89 | 124,95 | 123,89 | 125,00 | 1M | 436 |
| 18/09/2020 | 0,35% | 0,43 | 124,73 | 124,30 | 124,03 | 124,99 | 1M | 466 |
| 17/09/2020 | 0,05% | 0,06 | 124,30 | 124,24 | 123,90 | 124,45 | 870K | 314 |
| 16/09/2020 | 0,03% | 0,04 | 124,24 | 124,20 | 123,25 | 124,98 | 1M | 404 |
| 15/09/2020 | 0,20% | 0,25 | 124,20 | 123,95 | 123,11 | 124,89 | 930K | 405 |
| 14/09/2020 | -1,21% | -1,52 | 123,95 | 125,29 | 123,01 | 125,29 | 3M | 1.062 |
| 11/09/2020 | -0,46% | -0,58 | 125,47 | 126,09 | 125,00 | 126,50 | 2M | 1.086 |
| 10/09/2020 | -0,92% | -1,17 | 126,05 | 127,22 | 126,00 | 127,22 | 3M | 921 |
| 09/09/2020 | -0,87% | -1,12 | 127,22 | 128,29 | 127,16 | 128,30 | 1M | 1.670 |
| 08/09/2020 | 0,27% | 0,34 | 128,34 | 127,77 | 127,03 | 128,47 | 2M | 780 |
| 04/09/2020 | 0,00% | 0,00 | 128,00 | 128,76 | 127,00 | 128,76 | 2M | 799 |
| 03/09/2020 | -0,70% | -0,90 | 128,00 | 129,00 | 128,00 | 129,72 | 3M | 1.247 |
| 02/09/2020 | 0,70% | 0,90 | 128,90 | 128,50 | 128,05 | 129,87 | 4M | 1.860 |
| 01/09/2020 | -6,23% | -8,50 | 128,00 | 125,03 | 125,03 | 128,50 | 16M | 4.500 |
| 31/08/2020 | -10,11% | -15,36 | 136,50 | 151,80 | 136,06 | 151,80 | 3M | 1.608 |
| 28/08/2020 | 0,07% | 0,11 | 151,86 | 152,40 | 151,76 | 152,50 | 186K | 72 |
| 27/08/2020 | 0,36% | 0,55 | 151,75 | 151,51 | 150,18 | 153,30 | 128K | 78 |
| 26/08/2020 | 0,79% | 1,18 | 151,20 | 151,49 | 151,02 | 151,49 | 220K | 108 |
| 25/08/2020 | 0,15% | 0,22 | 150,02 | 149,80 | 149,80 | 152,00 | 248K | 124 |
| 24/08/2020 | -0,19% | -0,28 | 149,80 | 150,08 | 149,01 | 151,00 | 216K | 150 |
| 21/08/2020 | 3,50% | 5,08 | 150,08 | 145,20 | 145,20 | 151,00 | 364K | 201 |
| 20/08/2020 | 0,69% | 1,00 | 145,00 | 144,00 | 143,97 | 147,74 | 356K | 114 |
| 19/08/2020 | -1,30% | -1,89 | 144,00 | 145,89 | 143,00 | 147,00 | 455K | 194 |
| 18/08/2020 | -0,44% | -0,64 | 145,89 | 145,50 | 145,45 | 147,29 | 278K | 159 |
| 17/08/2020 | -0,99% | -1,46 | 146,53 | 147,99 | 146,50 | 147,99 | 223K | 127 |
| 14/08/2020 | -1,31% | -1,96 | 147,99 | 149,97 | 145,00 | 149,98 | 543K | 203 |
| 13/08/2020 | -2,22% | -3,40 | 149,95 | 153,00 | 148,02 | 153,00 | 178K | 142 |
| 12/08/2020 | 3,15% | 4,69 | 153,35 | 150,99 | 148,00 | 153,74 | 385K | 422 |
| 11/08/2020 | 2,52% | 3,66 | 148,66 | 145,00 | 145,00 | 150,46 | 300K | 255 |
| 10/08/2020 | 1,48% | 2,11 | 145,00 | 142,89 | 142,89 | 145,99 | 141K | 135 |
| 07/08/2020 | -2,13% | -3,11 | 142,89 | 146,00 | 141,76 | 149,08 | 139K | 183 |
| 06/08/2020 | 0,00% | 0,00 | 146,00 | 146,01 | 144,93 | 149,79 | 306K | 139 |
| 05/08/2020 | 0,64% | 0,93 | 146,00 | 146,85 | 145,05 | 146,89 | 659K | 3.494 |
| 04/08/2020 | 2,89% | 4,07 | 145,07 | 140,00 | 140,00 | 150,00 | 212K | 192 |
| 03/08/2020 | 2,81% | 3,85 | 141,00 | 137,19 | 137,19 | 141,00 | 317K | 225 |
| 31/07/2020 | 3,89% | 5,14 | 137,15 | 132,86 | 131,50 | 138,99 | 289K | 298 |
| 30/07/2020 | -1,52% | -2,04 | 132,01 | 134,00 | 131,50 | 134,00 | 880K | 510 |
| 29/07/2020 | -2,09% | -2,86 | 134,05 | 137,01 | 132,00 | 139,60 | 366K | 596 |
| 28/07/2020 | -4,86% | -6,99 | 136,91 | 143,90 | 135,01 | 143,90 | 773K | 875 |
| 27/07/2020 | -1,45% | -2,11 | 143,90 | 146,02 | 143,80 | 148,00 | 284K | 419 |
| 24/07/2020 | -0,18% | -0,26 | 146,01 | 146,27 | 146,01 | 148,00 | 185K | 168 |
| 23/07/2020 | -2,49% | -3,73 | 146,27 | 150,00 | 145,98 | 151,77 | 194K | 378 |
| 22/07/2020 | -2,60% | -4,00 | 150,00 | 153,00 | 149,90 | 154,00 | 158K | 164 |
| 21/07/2020 | -0,32% | -0,50 | 154,00 | 154,51 | 151,50 | 155,00 | 282K | 160 |
| 20/07/2020 | -0,26% | -0,40 | 154,50 | 156,89 | 154,50 | 159,00 | 133K | 160 |
| 17/07/2020 | -0,88% | -1,37 | 154,90 | 162,00 | 152,14 | 162,62 | 384K | 238 |
| 16/07/2020 | 7,05% | 10,29 | 156,27 | 146,90 | 146,90 | 160,06 | 304K | 198 |
| 15/07/2020 | 3,24% | 4,58 | 145,98 | 143,00 | 141,01 | 145,98 | 122K | 171 |
| 14/07/2020 | -2,35% | -3,40 | 141,40 | 144,80 | 140,57 | 149,80 | 643K | 418 |
| 13/07/2020 | -3,47% | -5,20 | 144,80 | 149,95 | 143,00 | 149,95 | 536K | 392 |
| 10/07/2020 | -5,67% | -9,01 | 150,00 | 159,02 | 145,45 | 159,02 | 668K | 566 |
| 09/07/2020 | -8,09% | -13,99 | 159,01 | 170,00 | 158,13 | 172,00 | 1M | 594 |
| 08/07/2020 | -0,76% | -1,33 | 173,00 | 170,05 | 170,05 | 174,43 | 226K | 200 |
| 07/07/2020 | -5,75% | -10,64 | 174,33 | 155,00 | 155,00 | 179,01 | 302K | 261 |
| 06/07/2020 | -0,88% | -1,64 | 184,97 | 186,64 | 182,44 | 186,99 | 203K | 197 |
| 03/07/2020 | -0,71% | -1,34 | 186,61 | 189,71 | 185,02 | 189,75 | 133K | 137 |
| 02/07/2020 | -0,47% | -0,89 | 187,95 | 188,00 | 187,90 | 190,00 | 151K | 117 |
| 01/07/2020 | -1,11% | -2,11 | 188,84 | 190,95 | 187,98 | 190,95 | 85K | 97 |
| 30/06/2020 | 0,08% | 0,15 | 190,95 | 191,10 | 190,15 | 191,99 | 102K | 69 |
| 29/06/2020 | -2,12% | -4,14 | 190,80 | 194,92 | 190,00 | 194,92 | 164K | 115 |
| 26/06/2020 | 1,90% | 3,64 | 194,94 | 194,95 | 190,60 | 194,98 | 85K | 86 |
| 25/06/2020 | -2,07% | -4,05 | 191,30 | 196,00 | 191,30 | 196,00 | 81K | 74 |
| 24/06/2020 | 0,60% | 1,16 | 195,35 | 194,94 | 194,94 | 195,40 | 122K | 64 |
| 23/06/2020 | 0,94% | 1,80 | 194,19 | 193,50 | 191,00 | 194,20 | 112K | 95 |
| 22/06/2020 | -1,53% | -2,99 | 192,39 | 195,40 | 191,13 | 195,40 | 65K | 83 |
| 19/06/2020 | -0,32% | -0,62 | 195,38 | 196,00 | 191,10 | 196,00 | 88K | 104 |
| 18/06/2020 | 2,62% | 5,00 | 196,00 | 191,01 | 191,01 | 196,00 | 63K | 76 |
| 17/06/2020 | -3,46% | -6,84 | 191,00 | 199,00 | 189,52 | 200,00 | 195K | 140 |
| 16/06/2020 | 1,69% | 3,28 | 197,84 | 194,00 | 194,00 | 200,00 | 114K | 104 |
| 15/06/2020 | 1,60% | 3,06 | 194,56 | 191,50 | 184,01 | 194,56 | 76K | 94 |
| 12/06/2020 | -1,29% | -2,50 | 191,50 | 195,99 | 184,00 | 195,99 | 80K | 94 |
| 10/06/2020 | -1,53% | -3,02 | 194,00 | 197,03 | 188,02 | 199,48 | 100K | 120 |
| 09/06/2020 | -0,30% | -0,59 | 197,02 | 197,60 | 197,00 | 200,00 | 142K | 75 |
| 08/06/2020 | -0,17% | -0,34 | 197,61 | 197,95 | 197,04 | 197,95 | 157K | 95 |
| 05/06/2020 | 3,09% | 5,94 | 197,95 | 192,04 | 192,04 | 199,00 | 186K | 90 |
| 04/06/2020 | 0,54% | 1,03 | 192,01 | 189,01 | 188,91 | 194,00 | 170K | 123 |
| 03/06/2020 | 0,67% | 1,28 | 190,98 | 194,00 | 189,69 | 195,00 | 125K | 126 |
| 02/06/2020 | 4,86% | 8,80 | 189,70 | 184,99 | 184,99 | 190,00 | 122K | 106 |
| 01/06/2020 | 2,48% | 4,37 | 180,90 | 179,90 | 179,90 | 180,99 | 98K | 102 |
| 29/05/2020 | 3,54% | 6,03 | 176,53 | 171,71 | 171,71 | 178,00 | 91K | 113 |
| 28/05/2020 | 0,86% | 1,46 | 170,50 | 169,04 | 168,95 | 171,70 | 237K | 85 |
| 27/05/2020 | 1,83% | 3,04 | 169,04 | 169,00 | 168,99 | 170,78 | 95K | 74 |
| 26/05/2020 | 5,40% | 8,50 | 166,00 | 160,00 | 160,00 | 166,00 | 321K | 126 |
| 25/05/2020 | 0,63% | 0,99 | 157,50 | 156,51 | 155,00 | 159,00 | 152K | 137 |
| 22/05/2020 | 0,03% | 0,05 | 156,51 | 156,46 | 155,05 | 158,99 | 64K | 90 |
| 21/05/2020 | 0,22% | 0,35 | 156,46 | 157,99 | 155,99 | 159,94 | 93K | 90 |
| 20/05/2020 | -0,57% | -0,89 | 156,11 | 156,99 | 156,01 | 156,99 | 79K | 61 |
| 19/05/2020 | 0,67% | 1,05 | 157,00 | 155,95 | 155,95 | 157,00 | 67K | 70 |
| 18/05/2020 | -0,12% | -0,19 | 155,95 | 156,00 | 154,98 | 156,15 | 133K | 127 |
| 15/05/2020 | 0,09% | 0,14 | 156,14 | 156,00 | 155,17 | 156,35 | 55K | 75 |
| 14/05/2020 | -0,10% | -0,15 | 156,00 | 156,10 | 155,24 | 156,10 | 36K | 43 |
| 13/05/2020 | 0,72% | 1,11 | 156,15 | 159,00 | 155,08 | 159,00 | 71K | 78 |
| 12/05/2020 | -3,05% | -4,87 | 155,04 | 158,50 | 150,11 | 158,60 | 134K | 159 |
| 11/05/2020 | -1,59% | -2,59 | 159,91 | 162,74 | 159,37 | 162,74 | 111K | 125 |
| 08/05/2020 | -2,64% | -4,40 | 162,50 | 167,00 | 162,14 | 167,00 | 134K | 128 |
| 07/05/2020 | -0,36% | -0,60 | 166,90 | 167,50 | 166,82 | 167,50 | 96K | 94 |
| 06/05/2020 | -1,53% | -2,61 | 167,50 | 170,06 | 167,30 | 172,77 | 133K | 110 |
| 05/05/2020 | -1,56% | -2,69 | 170,11 | 169,81 | 169,81 | 174,00 | 66K | 85 |
| 04/05/2020 | -0,69% | -1,20 | 172,80 | 173,24 | 167,30 | 174,00 | 86K | 92 |
| 30/04/2020 | -0,57% | -1,00 | 174,00 | 176,49 | 172,97 | 176,50 | 104K | 76 |
| 29/04/2020 | 0,42% | 0,73 | 175,00 | 174,27 | 174,26 | 176,93 | 50K | 63 |
| 28/04/2020 | 1,46% | 2,50 | 174,27 | 171,77 | 171,77 | 176,97 | 66K | 88 |
| 27/04/2020 | 0,44% | 0,76 | 171,77 | 170,07 | 170,02 | 178,40 | 127K | 149 |
| 24/04/2020 | -4,20% | -7,49 | 171,01 | 177,10 | 169,50 | 178,00 | 167K | 115 |
| 23/04/2020 | -1,92% | -3,50 | 178,50 | 181,00 | 174,01 | 181,01 | 145K | 163 |
| 22/04/2020 | 2,25% | 4,00 | 182,00 | 176,00 | 176,00 | 182,00 | 91K | 106 |
| 20/04/2020 | 2,83% | 4,90 | 178,00 | 173,95 | 173,95 | 189,00 | 94K | 140 |
| 17/04/2020 | 4,57% | 7,57 | 173,10 | 168,30 | 168,30 | 174,00 | 102K | 109 |
| 16/04/2020 | 4,11% | 6,53 | 165,53 | 160,00 | 159,00 | 174,82 | 95K | 125 |
| 15/04/2020 | 3,58% | 5,50 | 159,00 | 156,39 | 153,79 | 159,21 | 140K | 93 |
| 14/04/2020 | - | - | 153,50 | 158,70 | 153,01 | 159,94 | 135K | 117 |
Date,Open,High,Low,Close,Volume
23-Oct-20,122.99,122.99,122.40,122.54,494935
22-Oct-20,123.30,123.30,122.65,122.88,998265
21-Oct-20,122.95,123.30,122.85,123.11,722719
20-Oct-20,122.40,123.47,122.33,122.95,914395
19-Oct-20,122.77,122.93,122.13,122.40,605017
16-Oct-20,122.50,122.79,122.01,122.75,776074
15-Oct-20,121.79,122.50,121.44,122.40,366773
14-Oct-20,122.00,122.15,121.56,121.80,676085
13-Oct-20,122.06,122.70,121.95,122.00,547009
09-Oct-20,122.99,122.99,122.00,122.05,567891
08-Oct-20,123.40,123.44,122.03,122.25,628527
07-Oct-20,121.95,123.41,121.92,123.41,664408
06-Oct-20,123.83,123.84,121.05,121.90,1439364
05-Oct-20,123.90,123.90,123.13,123.49,443666
02-Oct-20,123.90,124.28,123.41,123.68,801842
01-Oct-20,124.01,124.38,123.12,123.90,744505
30-Sep-20,125.00,125.00,124.40,124.80,943843
29-Sep-20,124.00,125.00,124.00,124.51,1507985
28-Sep-20,124.99,124.99,123.90,124.00,1444575
25-Sep-20,124.71,125.20,124.02,124.89,1157429
24-Sep-20,124.41,125.27,124.34,124.71,495528
23-Sep-20,124.99,125.49,124.40,124.40,695834
22-Sep-20,124.00,125.50,124.00,124.87,755375
21-Sep-20,124.95,125.00,123.89,123.89,1212977
18-Sep-20,124.30,124.99,124.03,124.73,1421649
17-Sep-20,124.24,124.45,123.90,124.30,870464
16-Sep-20,124.20,124.98,123.25,124.24,1355650
15-Sep-20,123.95,124.89,123.11,124.20,930403
14-Sep-20,125.29,125.29,123.01,123.95,2735785
11-Sep-20,126.09,126.50,125.00,125.47,1959235
10-Sep-20,127.22,127.22,126.00,126.05,2501191
09-Sep-20,128.29,128.30,127.16,127.22,1302182
08-Sep-20,127.77,128.47,127.03,128.34,1801099
04-Sep-20,128.76,128.76,127.00,128.00,2334206
03-Sep-20,129.00,129.72,128.00,128.00,2642635
02-Sep-20,128.50,129.87,128.05,128.90,3937629
01-Sep-20,125.03,128.50,125.03,128.00,15503227
31-Aug-20,151.80,151.80,136.06,136.50,3210970
28-Aug-20,152.40,152.50,151.76,151.86,186086
27-Aug-20,151.51,153.30,150.18,151.75,127933
26-Aug-20,151.49,151.49,151.02,151.20,219595
25-Aug-20,149.80,152.00,149.80,150.02,247856
24-Aug-20,150.08,151.00,149.01,149.80,215936
21-Aug-20,145.20,151.00,145.20,150.08,363554
20-Aug-20,144.00,147.74,143.97,145.00,356183
19-Aug-20,145.89,147.00,143.00,144.00,455352
18-Aug-20,145.50,147.29,145.45,145.89,277618
17-Aug-20,147.99,147.99,146.50,146.53,223212
14-Aug-20,149.97,149.98,145.00,147.99,542769
13-Aug-20,153.00,153.00,148.02,149.95,177656
12-Aug-20,150.99,153.74,148.00,153.35,385263
11-Aug-20,145.00,150.46,145.00,148.66,300033
10-Aug-20,142.89,145.99,142.89,145.00,140869
07-Aug-20,146.00,149.08,141.76,142.89,138819
06-Aug-20,146.01,149.79,144.93,146.00,305694
05-Aug-20,146.85,146.89,145.05,146.00,659122
04-Aug-20,140.00,150.00,140.00,145.07,211759
03-Aug-20,137.19,141.00,137.19,141.00,316688
31-Jul-20,132.86,138.99,131.50,137.15,288674
30-Jul-20,134.00,134.00,131.50,132.01,879888
29-Jul-20,137.01,139.60,132.00,134.05,366134
28-Jul-20,143.90,143.90,135.01,136.91,773000
27-Jul-20,146.02,148.00,143.80,143.90,284005
24-Jul-20,146.27,148.00,146.01,146.01,185159
23-Jul-20,150.00,151.77,145.98,146.27,194114
22-Jul-20,153.00,154.00,149.90,150.00,157568
21-Jul-20,154.51,155.00,151.50,154.00,281800
20-Jul-20,156.89,159.00,154.50,154.50,132652
17-Jul-20,162.00,162.62,152.14,154.90,384441
16-Jul-20,146.90,160.06,146.90,156.27,303621
15-Jul-20,143.00,145.98,141.01,145.98,121884
14-Jul-20,144.80,149.80,140.57,141.40,642785
13-Jul-20,149.95,149.95,143.00,144.80,535902
10-Jul-20,159.02,159.02,145.45,150.00,667535
09-Jul-20,170.00,172.00,158.13,159.01,1206854
08-Jul-20,170.05,174.43,170.05,173.00,225846
07-Jul-20,155.00,179.01,155.00,174.33,301907
06-Jul-20,186.64,186.99,182.44,184.97,203267
03-Jul-20,189.71,189.75,185.02,186.61,132750
02-Jul-20,188.00,190.00,187.90,187.95,150649
01-Jul-20,190.95,190.95,187.98,188.84,85010
30-Jun-20,191.10,191.99,190.15,190.95,102336
29-Jun-20,194.92,194.92,190.00,190.80,163654
26-Jun-20,194.95,194.98,190.60,194.94,85107
25-Jun-20,196.00,196.00,191.30,191.30,80613
24-Jun-20,194.94,195.40,194.94,195.35,122389
23-Jun-20,193.50,194.20,191.00,194.19,111881
22-Jun-20,195.40,195.40,191.13,192.39,65180
19-Jun-20,196.00,196.00,191.10,195.38,87697
18-Jun-20,191.01,196.00,191.01,196.00,63266
17-Jun-20,199.00,200.00,189.52,191.00,194798
16-Jun-20,194.00,200.00,194.00,197.84,113955
15-Jun-20,191.50,194.56,184.01,194.56,75608
12-Jun-20,195.99,195.99,184.00,191.50,80462
10-Jun-20,197.03,199.48,188.02,194.00,100129
09-Jun-20,197.60,200.00,197.00,197.02,142201
08-Jun-20,197.95,197.95,197.04,197.61,157405
05-Jun-20,192.04,199.00,192.04,197.95,185941
04-Jun-20,189.01,194.00,188.91,192.01,170139
03-Jun-20,194.00,195.00,189.69,190.98,125358
02-Jun-20,184.99,190.00,184.99,189.70,121636
01-Jun-20,179.90,180.99,179.90,180.90,97796
29-May-20,171.71,178.00,171.71,176.53,90831
28-May-20,169.04,171.70,168.95,170.50,236788
27-May-20,169.00,170.78,168.99,169.04,94569
26-May-20,160.00,166.00,160.00,166.00,320525
25-May-20,156.51,159.00,155.00,157.50,151555
22-May-20,156.46,158.99,155.05,156.51,64440
21-May-20,157.99,159.94,155.99,156.46,93150
20-May-20,156.99,156.99,156.01,156.11,79444
19-May-20,155.95,157.00,155.95,157.00,66691
18-May-20,156.00,156.15,154.98,155.95,132713
15-May-20,156.00,156.35,155.17,156.14,55472
14-May-20,156.10,156.10,155.24,156.00,35565
13-May-20,159.00,159.00,155.08,156.15,71042
12-May-20,158.50,158.60,150.11,155.04,134386
11-May-20,162.74,162.74,159.37,159.91,110740
08-May-20,167.00,167.00,162.14,162.50,133811
07-May-20,167.50,167.50,166.82,166.90,96344
06-May-20,170.06,172.77,167.30,167.50,133041
05-May-20,169.81,174.00,169.81,170.11,66384
04-May-20,173.24,174.00,167.30,172.80,85522
30-Apr-20,176.49,176.50,172.97,174.00,103829
29-Apr-20,174.27,176.93,174.26,175.00,50266
28-Apr-20,171.77,176.97,171.77,174.27,66016
27-Apr-20,170.07,178.40,170.02,171.77,126679
24-Apr-20,177.10,178.00,169.50,171.01,167199
23-Apr-20,181.00,181.01,174.01,178.50,145191
22-Apr-20,176.00,182.00,176.00,182.00,91011
20-Apr-20,173.95,189.00,173.95,178.00,93530
17-Apr-20,168.30,174.00,168.30,173.10,102377
16-Apr-20,160.00,174.82,159.00,165.53,95164
15-Apr-20,156.39,159.21,153.79,159.00,140000
14-Apr-20,158.70,159.94,153.01,153.50,135037
*exoneração de responsabilidade e termos de uso