Cotação atual, histórico e gráfico do papel: BPAC11
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 |
| 26/05/2020 | -2,01% | -1,01 | 49,21 | 51,01 | 49,21 | 52,05 | 198M | 18.360 |
| 25/05/2020 | 9,01% | 4,15 | 50,22 | 48,50 | 47,07 | 50,59 | 158M | 14.979 |
| 22/05/2020 | -1,98% | -0,93 | 46,07 | 46,15 | 45,21 | 46,90 | 166M | 11.303 |
| 21/05/2020 | 9,38% | 4,03 | 47,00 | 43,21 | 42,28 | 47,04 | 292M | 21.456 |
| 20/05/2020 | 3,54% | 1,47 | 42,97 | 41,80 | 41,16 | 43,27 | 169M | 14.228 |
| 19/05/2020 | 1,64% | 0,67 | 41,50 | 40,50 | 39,93 | 42,23 | 212M | 19.525 |
|
|
| 18/05/2020 | 9,20% | 3,44 | 40,83 | 38,50 | 38,00 | 40,94 | 136M | 12.538 |
| 15/05/2020 | -1,92% | -0,73 | 37,39 | 37,80 | 36,34 | 38,81 | 115M | 12.902 |
| 14/05/2020 | 0,98% | 0,37 | 38,12 | 37,00 | 36,10 | 38,12 | 126M | 13.558 |
| 13/05/2020 | 3,45% | 1,26 | 37,75 | 37,20 | 36,03 | 37,75 | 95M | 11.004 |
| 12/05/2020 | -1,59% | -0,59 | 36,49 | 38,60 | 36,24 | 39,52 | 149M | 18.124 |
| 11/05/2020 | -0,91% | -0,34 | 37,08 | 37,10 | 36,55 | 38,83 | 94M | 12.204 |
| 08/05/2020 | 1,14% | 0,42 | 37,42 | 37,51 | 36,52 | 38,41 | 168M | 14.666 |
| 07/05/2020 | -6,33% | -2,50 | 37,00 | 40,16 | 37,00 | 40,17 | 207M | 17.988 |
| 06/05/2020 | -4,57% | -1,89 | 39,50 | 41,54 | 39,50 | 41,75 | 103M | 12.118 |
| 05/05/2020 | 0,44% | 0,18 | 41,39 | 41,80 | 40,49 | 42,67 | 57M | 6.262 |
| 04/05/2020 | -2,58% | -1,09 | 41,21 | 40,59 | 40,00 | 41,80 | 101M | 10.010 |
| 30/04/2020 | -3,29% | -1,44 | 42,30 | 42,30 | 40,64 | 43,00 | 209M | 17.756 |
| 29/04/2020 | -1,71% | -0,76 | 43,74 | 45,15 | 43,32 | 45,83 | 155M | 14.535 |
| 28/04/2020 | 10,83% | 4,35 | 44,50 | 41,29 | 41,21 | 44,50 | 217M | 20.292 |
| 27/04/2020 | 7,07% | 2,65 | 40,15 | 38,50 | 36,88 | 40,33 | 195M | 18.732 |
| 24/04/2020 | -7,64% | -3,10 | 37,50 | 40,00 | 33,80 | 40,71 | 266M | 38.400 |
| 23/04/2020 | -3,10% | -1,30 | 40,60 | 43,00 | 40,39 | 44,08 | 160M | 17.650 |
| 22/04/2020 | 6,08% | 2,40 | 41,90 | 39,90 | 39,20 | 42,49 | 148M | 18.178 |
| 20/04/2020 | -2,49% | -1,01 | 39,50 | 39,79 | 39,36 | 41,75 | 104M | 11.201 |
| 17/04/2020 | 2,25% | 0,89 | 40,51 | 41,04 | 39,83 | 41,18 | 94M | 11.449 |
| 16/04/2020 | -0,90% | -0,36 | 39,62 | 41,08 | 39,36 | 41,34 | 92M | 10.450 |
| 15/04/2020 | -1,19% | -0,48 | 39,98 | 39,00 | 38,50 | 41,24 | 307M | 10.090 |
| 14/04/2020 | 1,15% | 0,46 | 40,46 | 40,61 | 40,46 | 42,31 | 112M | 12.806 |
| 13/04/2020 | -4,19% | -1,75 | 40,00 | 41,75 | 39,44 | 41,75 | 127M | 10.648 |
| 09/04/2020 | 4,66% | 1,86 | 41,75 | 40,49 | 40,18 | 42,20 | 145M | 17.070 |
| 08/04/2020 | 4,34% | 1,66 | 39,89 | 38,27 | 37,40 | 40,47 | 123M | 14.938 |
| 07/04/2020 | 7,84% | 2,78 | 38,23 | 39,50 | 37,24 | 40,21 | 196M | 20.455 |
| 06/04/2020 | 9,72% | 3,14 | 35,45 | 34,50 | 34,50 | 37,22 | 154M | 15.213 |
| 03/04/2020 | 1,25% | 0,40 | 32,31 | 31,42 | 29,60 | 32,49 | 127M | 22.482 |
| 02/04/2020 | 6,37% | 1,91 | 31,91 | 30,56 | 30,00 | 31,91 | 129M | 15.201 |
| 01/04/2020 | -9,75% | -3,24 | 30,00 | 32,00 | 29,50 | 32,00 | 265M | 33.263 |
| 31/03/2020 | -7,87% | -2,84 | 33,24 | 36,08 | 32,56 | 36,40 | 124M | 14.297 |
| 30/03/2020 | -0,88% | -0,32 | 36,08 | 36,60 | 35,16 | 38,88 | 116M | 13.652 |
| 27/03/2020 | -2,23% | -0,83 | 36,40 | 35,00 | 34,32 | 37,90 | 154M | 19.113 |
| 26/03/2020 | 8,83% | 3,02 | 37,23 | 35,00 | 33,80 | 40,40 | 291M | 28.296 |
| 25/03/2020 | 4,97% | 1,62 | 34,21 | 32,50 | 30,85 | 37,75 | 222M | 27.968 |
| 24/03/2020 | 24,82% | 6,48 | 32,59 | 29,00 | 29,00 | 32,60 | 172M | 17.999 |
| 23/03/2020 | -12,97% | -3,89 | 26,11 | 30,00 | 25,53 | 30,40 | 208M | 28.715 |
| 20/03/2020 | -6,98% | -2,25 | 30,00 | 34,00 | 28,51 | 34,76 | 203M | 26.466 |
| 19/03/2020 | 0,78% | 0,25 | 32,25 | 30,00 | 27,01 | 34,08 | 216M | 21.723 |
| 18/03/2020 | -8,57% | -3,00 | 32,00 | 32,50 | 25,80 | 33,14 | 222M | 27.712 |
| 17/03/2020 | -0,34% | -0,12 | 35,00 | 36,80 | 33,13 | 36,85 | 261M | 26.527 |
| 16/03/2020 | -15,45% | -6,42 | 35,12 | 35,00 | 33,51 | 38,07 | 181M | 25.812 |
| 13/03/2020 | 27,89% | 9,06 | 41,54 | 40,70 | 32,52 | 42,00 | 535M | 38.341 |
| 12/03/2020 | -26,86% | -11,93 | 32,48 | 37,97 | 31,25 | 38,85 | 304M | 26.603 |
| 11/03/2020 | -13,36% | -6,85 | 44,41 | 48,83 | 42,90 | 50,93 | 176M | 18.380 |
| 10/03/2020 | 8,58% | 4,05 | 51,26 | 50,70 | 47,78 | 51,55 | 282M | 26.547 |
| 09/03/2020 | -18,07% | -10,41 | 47,21 | 50,00 | 47,21 | 52,12 | 481M | 25.345 |
| 06/03/2020 | -3,97% | -2,38 | 57,62 | 56,13 | 54,50 | 59,00 | 381M | 31.469 |
| 05/03/2020 | -8,86% | -5,83 | 60,00 | 64,90 | 59,48 | 65,83 | 149M | 9.279 |
| 04/03/2020 | 2,54% | 1,63 | 65,83 | 65,10 | 64,25 | 67,08 | 154M | 12.348 |
| 03/03/2020 | -6,00% | -4,10 | 64,20 | 66,57 | 64,10 | 68,38 | 239M | 15.559 |
| 02/03/2020 | 1,10% | 0,74 | 68,30 | 66,29 | 64,50 | 69,08 | 322M | 24.480 |
| 28/02/2020 | 2,82% | 1,85 | 67,56 | 65,00 | 62,21 | 67,56 | 254M | 14.842 |
| 27/02/2020 | -2,45% | -1,65 | 65,71 | 66,00 | 64,22 | 68,18 | 268M | 16.854 |
| 26/02/2020 | -7,08% | -5,13 | 67,36 | 67,94 | 65,24 | 68,55 | 229M | 15.063 |
| 21/02/2020 | -0,56% | -0,41 | 72,49 | 72,00 | 70,90 | 73,99 | 128M | 10.020 |
| 20/02/2020 | -2,74% | -2,05 | 72,90 | 75,10 | 71,51 | 75,10 | 242M | 15.424 |
| 19/02/2020 | 0,00% | 0,00 | 74,95 | 74,50 | 72,16 | 75,45 | 370M | 17.792 |
| 18/02/2020 | -3,04% | -2,35 | 74,95 | 76,89 | 73,99 | 76,89 | 199M | 13.014 |
| 17/02/2020 | -0,90% | -0,70 | 77,30 | 78,00 | 76,50 | 78,76 | 126M | 8.932 |
| 14/02/2020 | -4,24% | -3,45 | 78,00 | 81,45 | 76,15 | 81,45 | 294M | 15.338 |
| 13/02/2020 | 2,58% | 2,05 | 81,45 | 79,00 | 77,80 | 83,69 | 247M | 10.098 |
| 12/02/2020 | 3,97% | 3,03 | 79,40 | 76,37 | 76,05 | 79,40 | 176M | 8.661 |
| 11/02/2020 | 3,45% | 2,55 | 76,37 | 73,82 | 73,54 | 76,76 | 215M | 8.608 |
| 10/02/2020 | -4,66% | -3,61 | 73,82 | 77,43 | 73,13 | 77,43 | 133M | 7.975 |
| 07/02/2020 | -0,98% | -0,77 | 77,43 | 78,20 | 76,55 | 78,90 | 112M | 6.804 |
| 06/02/2020 | -0,89% | -0,70 | 78,20 | 78,90 | 76,86 | 78,90 | 152M | 9.928 |
| 05/02/2020 | 4,31% | 3,26 | 78,90 | 76,38 | 76,13 | 78,90 | 204M | 9.877 |
| 04/02/2020 | 0,20% | 0,15 | 75,64 | 75,99 | 74,71 | 76,40 | 135M | 8.155 |
| 03/02/2020 | 0,65% | 0,49 | 75,49 | 75,90 | 74,33 | 75,90 | 85M | 6.342 |
| 31/01/2020 | -0,53% | -0,40 | 75,00 | 74,14 | 73,21 | 75,55 | 218M | 10.635 |
| 30/01/2020 | 0,65% | 0,49 | 75,40 | 74,88 | 72,61 | 75,45 | 146M | 9.568 |
| 29/01/2020 | -0,39% | -0,29 | 74,91 | 75,30 | 74,20 | 76,04 | 75M | 4.806 |
| 28/01/2020 | 2,06% | 1,52 | 75,20 | 73,98 | 73,98 | 76,00 | 79M | 5.298 |
| 27/01/2020 | -5,96% | -4,67 | 73,68 | 76,50 | 73,61 | 76,82 | 128M | 8.981 |
| 24/01/2020 | 0,00% | 0,00 | 78,35 | 78,40 | 76,77 | 78,90 | 159M | 4.366 |
| 23/01/2020 | 0,09% | 0,07 | 78,35 | 78,10 | 77,14 | 78,90 | 144M | 6.037 |
| 22/01/2020 | 1,20% | 0,93 | 78,28 | 77,40 | 75,00 | 78,28 | 172M | 8.724 |
| 21/01/2020 | 0,70% | 0,54 | 77,35 | 76,77 | 75,63 | 77,40 | 129M | 7.980 |
| 20/01/2020 | -0,13% | -0,10 | 76,81 | 76,70 | 76,06 | 77,08 | 84M | 5.472 |
| 17/01/2020 | 2,63% | 1,97 | 76,91 | 74,95 | 74,31 | 76,91 | 80M | 6.448 |
| 16/01/2020 | 0,60% | 0,45 | 74,94 | 74,81 | 73,30 | 75,40 | 72M | 5.153 |
| 15/01/2020 | -0,69% | -0,52 | 74,49 | 75,01 | 73,60 | 75,42 | 98M | 7.373 |
| 14/01/2020 | -1,73% | -1,32 | 75,01 | 76,33 | 75,01 | 76,48 | 97M | 5.095 |
| 13/01/2020 | 0,58% | 0,44 | 76,33 | 76,40 | 76,18 | 77,40 | 117M | 8.013 |
| 10/01/2020 | -0,01% | -0,01 | 75,89 | 76,00 | 75,14 | 78,20 | 203M | 11.760 |
| 09/01/2020 | 0,93% | 0,70 | 75,90 | 75,20 | 74,52 | 75,95 | 94M | 7.388 |
| 08/01/2020 | -0,66% | -0,50 | 75,20 | 75,40 | 73,96 | 75,50 | 91M | 6.093 |
| 07/01/2020 | 0,33% | 0,25 | 75,70 | 74,65 | 73,15 | 75,96 | 138M | 7.737 |
| 06/01/2020 | -1,18% | -0,90 | 75,45 | 76,35 | 75,30 | 76,90 | 169M | 10.396 |
| 03/01/2020 | 0,07% | 0,05 | 76,35 | 75,88 | 75,46 | 76,50 | 152M | 7.878 |
| 02/01/2020 | 0,22% | 0,17 | 76,30 | 76,15 | 75,56 | 76,99 | 157M | 9.962 |
| 30/12/2019 | 0,44% | 0,33 | 76,13 | 75,99 | 75,02 | 76,72 | 148M | 8.448 |
| 27/12/2019 | 0,82% | 0,62 | 75,80 | 75,50 | 73,77 | 75,83 | 112M | 5.035 |
| 26/12/2019 | 0,51% | 0,38 | 75,18 | 74,85 | 74,55 | 76,35 | 73M | 5.587 |
| 23/12/2019 | -1,03% | -0,78 | 74,80 | 75,54 | 73,15 | 76,41 | 223M | 9.032 |
| 20/12/2019 | -0,97% | -0,74 | 75,58 | 76,36 | 75,25 | 76,77 | 146M | 6.092 |
| 19/12/2019 | 1,39% | 1,05 | 76,32 | 75,00 | 74,26 | 77,18 | 335M | 7.827 |
| 18/12/2019 | 0,57% | 0,43 | 75,27 | 75,40 | 73,41 | 75,40 | 328M | 12.499 |
| 17/12/2019 | 0,89% | 0,66 | 74,84 | 74,68 | 73,11 | 75,39 | 130M | 7.575 |
| 16/12/2019 | -0,70% | -0,52 | 74,18 | 74,99 | 74,02 | 75,55 | 138M | 10.184 |
| 13/12/2019 | 0,36% | 0,27 | 74,70 | 74,75 | 73,51 | 74,95 | 124M | 8.285 |
| 12/12/2019 | 1,02% | 0,75 | 74,43 | 74,04 | 73,52 | 75,16 | 164M | 10.046 |
| 11/12/2019 | -0,90% | -0,67 | 73,68 | 74,80 | 72,51 | 75,92 | 448M | 16.325 |
| 10/12/2019 | -2,81% | -2,15 | 74,35 | 76,90 | 73,23 | 76,92 | 222M | 11.579 |
| 09/12/2019 | 2,37% | 1,77 | 76,50 | 75,00 | 75,00 | 77,47 | 279M | 15.515 |
| 06/12/2019 | 5,14% | 3,65 | 74,73 | 71,50 | 71,02 | 74,88 | 198M | 10.863 |
| 05/12/2019 | 0,18% | 0,13 | 71,08 | 70,95 | 70,35 | 71,46 | 132M | 8.577 |
| 04/12/2019 | 4,42% | 3,00 | 70,95 | 68,50 | 67,90 | 70,95 | 107M | 4.991 |
| 03/12/2019 | -0,99% | -0,68 | 67,95 | 69,00 | 67,80 | 69,13 | 108M | 6.715 |
| 02/12/2019 | -2,31% | -1,62 | 68,63 | 70,00 | 68,63 | 70,85 | 124M | 7.545 |
| 29/11/2019 | 2,55% | 1,75 | 70,25 | 68,50 | 68,50 | 70,25 | 114M | 7.340 |
| 28/11/2019 | 0,51% | 0,35 | 68,50 | 68,30 | 67,73 | 69,10 | 61M | 3.806 |
| 27/11/2019 | -0,23% | -0,16 | 68,15 | 68,49 | 67,10 | 68,73 | 105M | 7.106 |
| 26/11/2019 | -2,15% | -1,50 | 68,31 | 70,00 | 66,25 | 70,00 | 291M | 14.880 |
| 25/11/2019 | -2,02% | -1,44 | 69,81 | 71,67 | 69,60 | 71,95 | 159M | 10.755 |
| 22/11/2019 | -0,38% | -0,27 | 71,25 | 71,70 | 70,55 | 71,70 | 89M | 6.297 |
| 21/11/2019 | 3,97% | 2,73 | 71,52 | 68,80 | 68,32 | 71,52 | 237M | 10.386 |
| 19/11/2019 | 3,29% | 2,19 | 68,79 | 67,00 | 66,48 | 68,90 | 160M | 9.068 |
| 18/11/2019 | -0,75% | -0,50 | 66,60 | 67,51 | 66,25 | 68,26 | 112M | 7.543 |
| 14/11/2019 | 2,18% | 1,43 | 67,10 | 65,66 | 65,05 | 67,34 | 84M | 4.869 |
| 13/11/2019 | -1,69% | -1,13 | 65,67 | 66,07 | 63,48 | 66,82 | 241M | 7.372 |
| 12/11/2019 | -0,30% | -0,20 | 66,80 | 66,45 | 65,75 | 67,21 | 105M | 9.555 |
| 11/11/2019 | -0,45% | -0,30 | 67,00 | 67,29 | 66,32 | 67,52 | 127M | 9.735 |
| 08/11/2019 | 0,45% | 0,30 | 67,30 | 66,30 | 65,67 | 68,24 | 131M | 9.492 |
| 07/11/2019 | 1,15% | 0,76 | 67,00 | 66,81 | 66,14 | 67,00 | 63M | 3.876 |
| 06/11/2019 | - | - | 66,24 | 67,25 | 65,28 | 67,74 | 111M | 5.857 |
Date,Open,High,Low,Close,Volume
26-May-20,51.01,52.05,49.21,49.21,198054035
25-May-20,48.50,50.59,47.07,50.22,158282749
22-May-20,46.15,46.90,45.21,46.07,165893620
21-May-20,43.21,47.04,42.28,47.00,291914988
20-May-20,41.80,43.27,41.16,42.97,169214454
19-May-20,40.50,42.23,39.93,41.50,212167029
18-May-20,38.50,40.94,38.00,40.83,135799837
15-May-20,37.80,38.81,36.34,37.39,114862488
14-May-20,37.00,38.12,36.10,38.12,126125061
13-May-20,37.20,37.75,36.03,37.75,95499734
12-May-20,38.60,39.52,36.24,36.49,148769897
11-May-20,37.10,38.83,36.55,37.08,94159730
08-May-20,37.51,38.41,36.52,37.42,168454733
07-May-20,40.16,40.17,37.00,37.00,207104081
06-May-20,41.54,41.75,39.50,39.50,102991216
05-May-20,41.80,42.67,40.49,41.39,56681532
04-May-20,40.59,41.80,40.00,41.21,101033987
30-Apr-20,42.30,43.00,40.64,42.30,209241630
29-Apr-20,45.15,45.83,43.32,43.74,154839878
28-Apr-20,41.29,44.50,41.21,44.50,216741757
27-Apr-20,38.50,40.33,36.88,40.15,194670435
24-Apr-20,40.00,40.71,33.80,37.50,266391370
23-Apr-20,43.00,44.08,40.39,40.60,160203933
22-Apr-20,39.90,42.49,39.20,41.90,148450210
20-Apr-20,39.79,41.75,39.36,39.50,104049519
17-Apr-20,41.04,41.18,39.83,40.51,94328893
16-Apr-20,41.08,41.34,39.36,39.62,92252619
15-Apr-20,39.00,41.24,38.50,39.98,306883013
14-Apr-20,40.61,42.31,40.46,40.46,112201424
13-Apr-20,41.75,41.75,39.44,40.00,126638396
09-Apr-20,40.49,42.20,40.18,41.75,144749873
08-Apr-20,38.27,40.47,37.40,39.89,123471601
07-Apr-20,39.50,40.21,37.24,38.23,196467416
06-Apr-20,34.50,37.22,34.50,35.45,153989159
03-Apr-20,31.42,32.49,29.60,32.31,126741926
02-Apr-20,30.56,31.91,30.00,31.91,129388952
01-Apr-20,32.00,32.00,29.50,30.00,264796354
31-Mar-20,36.08,36.40,32.56,33.24,124098303
30-Mar-20,36.60,38.88,35.16,36.08,115698985
27-Mar-20,35.00,37.90,34.32,36.40,154005600
26-Mar-20,35.00,40.40,33.80,37.23,290775889
25-Mar-20,32.50,37.75,30.85,34.21,221712328
24-Mar-20,29.00,32.60,29.00,32.59,171783922
23-Mar-20,30.00,30.40,25.53,26.11,207938700
20-Mar-20,34.00,34.76,28.51,30.00,202525594
19-Mar-20,30.00,34.08,27.01,32.25,216347206
18-Mar-20,32.50,33.14,25.80,32.00,221535918
17-Mar-20,36.80,36.85,33.13,35.00,260931655
16-Mar-20,35.00,38.07,33.51,35.12,181195672
13-Mar-20,40.70,42.00,32.52,41.54,535177705
12-Mar-20,37.97,38.85,31.25,32.48,303757793
11-Mar-20,48.83,50.93,42.90,44.41,175924803
10-Mar-20,50.70,51.55,47.78,51.26,282116368
09-Mar-20,50.00,52.12,47.21,47.21,480573562
06-Mar-20,56.13,59.00,54.50,57.62,380886797
05-Mar-20,64.90,65.83,59.48,60.00,149232605
04-Mar-20,65.10,67.08,64.25,65.83,154489839
03-Mar-20,66.57,68.38,64.10,64.20,238826741
02-Mar-20,66.29,69.08,64.50,68.30,321684308
28-Feb-20,65.00,67.56,62.21,67.56,253848449
27-Feb-20,66.00,68.18,64.22,65.71,268183935
26-Feb-20,67.94,68.55,65.24,67.36,229228477
21-Feb-20,72.00,73.99,70.90,72.49,128252505
20-Feb-20,75.10,75.10,71.51,72.90,241864503
19-Feb-20,74.50,75.45,72.16,74.95,369986075
18-Feb-20,76.89,76.89,73.99,74.95,198821207
17-Feb-20,78.00,78.76,76.50,77.30,125827472
14-Feb-20,81.45,81.45,76.15,78.00,293936011
13-Feb-20,79.00,83.69,77.80,81.45,246948855
12-Feb-20,76.37,79.40,76.05,79.40,175847644
11-Feb-20,73.82,76.76,73.54,76.37,215395942
10-Feb-20,77.43,77.43,73.13,73.82,133157053
07-Feb-20,78.20,78.90,76.55,77.43,112114564
06-Feb-20,78.90,78.90,76.86,78.20,152261477
05-Feb-20,76.38,78.90,76.13,78.90,204061700
04-Feb-20,75.99,76.40,74.71,75.64,134826008
03-Feb-20,75.90,75.90,74.33,75.49,84622383
31-Jan-20,74.14,75.55,73.21,75.00,218237788
30-Jan-20,74.88,75.45,72.61,75.40,145759124
29-Jan-20,75.30,76.04,74.20,74.91,74645207
28-Jan-20,73.98,76.00,73.98,75.20,79396579
27-Jan-20,76.50,76.82,73.61,73.68,128417535
24-Jan-20,78.40,78.90,76.77,78.35,159377639
23-Jan-20,78.10,78.90,77.14,78.35,143892869
22-Jan-20,77.40,78.28,75.00,78.28,172278481
21-Jan-20,76.77,77.40,75.63,77.35,128892988
20-Jan-20,76.70,77.08,76.06,76.81,84204927
17-Jan-20,74.95,76.91,74.31,76.91,79887490
16-Jan-20,74.81,75.40,73.30,74.94,71553834
15-Jan-20,75.01,75.42,73.60,74.49,97658318
14-Jan-20,76.33,76.48,75.01,75.01,96523470
13-Jan-20,76.40,77.40,76.18,76.33,116871144
10-Jan-20,76.00,78.20,75.14,75.89,203223880
09-Jan-20,75.20,75.95,74.52,75.90,94214809
08-Jan-20,75.40,75.50,73.96,75.20,90669691
07-Jan-20,74.65,75.96,73.15,75.70,138372666
06-Jan-20,76.35,76.90,75.30,75.45,169080552
03-Jan-20,75.88,76.50,75.46,76.35,152354958
02-Jan-20,76.15,76.99,75.56,76.30,157355384
30-Dec-19,75.99,76.72,75.02,76.13,147520593
27-Dec-19,75.50,75.83,73.77,75.80,112196346
26-Dec-19,74.85,76.35,74.55,75.18,73347250
23-Dec-19,75.54,76.41,73.15,74.80,223499513
20-Dec-19,76.36,76.77,75.25,75.58,146427793
19-Dec-19,75.00,77.18,74.26,76.32,335152791
18-Dec-19,75.40,75.40,73.41,75.27,327543811
17-Dec-19,74.68,75.39,73.11,74.84,130096117
16-Dec-19,74.99,75.55,74.02,74.18,137948911
13-Dec-19,74.75,74.95,73.51,74.70,124119372
12-Dec-19,74.04,75.16,73.52,74.43,163551845
11-Dec-19,74.80,75.92,72.51,73.68,447969010
10-Dec-19,76.90,76.92,73.23,74.35,222377718
09-Dec-19,75.00,77.47,75.00,76.50,279197897
06-Dec-19,71.50,74.88,71.02,74.73,197972789
05-Dec-19,70.95,71.46,70.35,71.08,131928198
04-Dec-19,68.50,70.95,67.90,70.95,106768941
03-Dec-19,69.00,69.13,67.80,67.95,108096546
02-Dec-19,70.00,70.85,68.63,68.63,123691368
29-Nov-19,68.50,70.25,68.50,70.25,113516581
28-Nov-19,68.30,69.10,67.73,68.50,61238814
27-Nov-19,68.49,68.73,67.10,68.15,105145528
26-Nov-19,70.00,70.00,66.25,68.31,291181859
25-Nov-19,71.67,71.95,69.60,69.81,158932876
22-Nov-19,71.70,71.70,70.55,71.25,88636942
21-Nov-19,68.80,71.52,68.32,71.52,236667601
19-Nov-19,67.00,68.90,66.48,68.79,159558942
18-Nov-19,67.51,68.26,66.25,66.60,112128115
14-Nov-19,65.66,67.34,65.05,67.10,83747357
13-Nov-19,66.07,66.82,63.48,65.67,240980731
12-Nov-19,66.45,67.21,65.75,66.80,104514798
11-Nov-19,67.29,67.52,66.32,67.00,126500678
08-Nov-19,66.30,68.24,65.67,67.30,131368404
07-Nov-19,66.81,67.00,66.14,67.00,63398571
06-Nov-19,67.25,67.74,65.28,66.24,110694668
*exoneração de responsabilidade