Cotação atual, histórico e gráfico do papel: BZLI11
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 |
15/01/2021 | 0,06% | 0,01 | 15,91 | 15,91 | 15,91 | 15,91 | 509 | 4 |
14/01/2021 | -0,93% | -0,15 | 15,90 | 15,90 | 15,90 | 15,95 | 2K | 7 |
13/01/2021 | -1,59% | -0,26 | 16,05 | 16,51 | 15,56 | 16,51 | 416 | 9 |
12/01/2021 | 3,23% | 0,51 | 16,31 | 15,61 | 15,60 | 17,17 | 7K | 29 |
11/01/2021 | 1,94% | 0,30 | 15,80 | 15,62 | 15,05 | 15,80 | 13K | 28 |
08/01/2021 | -0,64% | -0,10 | 15,50 | 15,85 | 15,02 | 15,85 | 5K | 33 |
07/01/2021 | -0,64% | -0,10 | 15,60 | 15,20 | 15,20 | 15,94 | 1K | 8 |
06/01/2021 | 1,29% | 0,20 | 15,70 | 15,40 | 15,40 | 15,70 | 910 | 6 |
05/01/2021 | 3,33% | 0,50 | 15,50 | 15,30 | 15,00 | 15,55 | 35K | 29 |
04/01/2021 | -6,25% | -1,00 | 15,00 | 15,99 | 15,00 | 15,99 | 35K | 79 |
30/12/2020 | 2,56% | 0,40 | 16,00 | 15,41 | 15,41 | 16,00 | 850K | 332 |
|
29/12/2020 | 1,63% | 0,25 | 15,60 | 15,33 | 15,01 | 15,65 | 804K | 539 |
28/12/2020 | 0,52% | 0,08 | 15,35 | 15,30 | 15,10 | 15,45 | 516K | 339 |
23/12/2020 | 2,55% | 0,38 | 15,27 | 14,90 | 14,80 | 15,34 | 526K | 493 |
22/12/2020 | 0,61% | 0,09 | 14,89 | 14,62 | 14,60 | 14,99 | 221K | 354 |
21/12/2020 | 0,68% | 0,10 | 14,80 | 14,30 | 14,30 | 14,80 | 146K | 214 |
18/12/2020 | -1,80% | -0,27 | 14,70 | 14,75 | 14,20 | 15,10 | 876K | 3.928 |
17/12/2020 | 3,89% | 0,56 | 14,97 | 14,45 | 14,45 | 14,97 | 468K | 109 |
16/12/2020 | -0,89% | -0,13 | 14,41 | 14,61 | 14,34 | 14,79 | 760K | 3.324 |
15/12/2020 | -1,02% | -0,15 | 14,54 | 14,97 | 14,54 | 14,97 | 325K | 91 |
14/12/2020 | -2,26% | -0,34 | 14,69 | 15,00 | 14,67 | 15,00 | 634K | 2.718 |
11/12/2020 | 1,83% | 0,27 | 15,03 | 15,14 | 14,78 | 15,14 | 99K | 62 |
10/12/2020 | 0,07% | 0,01 | 14,76 | 15,60 | 14,76 | 15,73 | 902K | 1.533 |
09/12/2020 | -0,61% | -0,09 | 14,75 | 15,10 | 14,73 | 15,29 | 544K | 4.723 |
08/12/2020 | -1,13% | -0,17 | 14,84 | 15,38 | 14,75 | 15,38 | 405K | 1.234 |
07/12/2020 | -5,48% | -0,87 | 15,01 | 15,85 | 14,80 | 15,85 | 498K | 1.856 |
04/12/2020 | -0,75% | -0,12 | 15,88 | 16,00 | 15,20 | 16,00 | 135K | 179 |
03/12/2020 | 8,70% | 1,28 | 16,00 | 14,90 | 14,57 | 16,00 | 1M | 2.580 |
02/12/2020 | -1,21% | -0,18 | 14,72 | 15,00 | 14,64 | 15,28 | 378K | 2.466 |
01/12/2020 | -6,58% | -1,05 | 14,90 | 15,60 | 14,80 | 15,70 | 455K | 2.899 |
30/11/2020 | 1,27% | 0,20 | 15,95 | 15,79 | 15,60 | 16,00 | 640K | 617 |
27/11/2020 | 1,61% | 0,25 | 15,75 | 15,20 | 15,01 | 15,80 | 652K | 760 |
26/11/2020 | 4,73% | 0,70 | 15,50 | 14,80 | 14,62 | 15,50 | 1M | 3.354 |
25/11/2020 | 1,72% | 0,25 | 14,80 | 14,60 | 14,60 | 14,80 | 51K | 184 |
24/11/2020 | -2,48% | -0,37 | 14,55 | 14,74 | 14,52 | 14,89 | 456K | 1.986 |
23/11/2020 | -0,53% | -0,08 | 14,92 | 15,00 | 14,68 | 15,02 | 63K | 31 |
20/11/2020 | 0,13% | 0,02 | 15,00 | 14,90 | 14,70 | 15,00 | 48K | 20 |
19/11/2020 | 3,24% | 0,47 | 14,98 | 14,73 | 14,58 | 14,98 | 65K | 140 |
18/11/2020 | -8,16% | -1,29 | 14,51 | 15,78 | 14,51 | 15,78 | 722K | 2.634 |
17/11/2020 | 0,00% | 0,00 | 15,80 | 15,79 | 15,05 | 15,89 | 68K | 57 |
16/11/2020 | 3,95% | 0,60 | 15,80 | 15,20 | 14,61 | 15,80 | 904K | 2.118 |
13/11/2020 | 4,83% | 0,70 | 15,20 | 14,67 | 14,56 | 15,40 | 357K | 275 |
12/11/2020 | -2,09% | -0,31 | 14,50 | 14,80 | 14,43 | 14,99 | 479K | 2.042 |
11/11/2020 | 0,41% | 0,06 | 14,81 | 14,74 | 14,56 | 14,81 | 62K | 108 |
10/11/2020 | 1,03% | 0,15 | 14,75 | 14,75 | 14,57 | 14,83 | 110K | 235 |
09/11/2020 | -0,61% | -0,09 | 14,60 | 14,85 | 14,56 | 14,89 | 99K | 106 |
06/11/2020 | 0,41% | 0,06 | 14,69 | 14,94 | 14,50 | 14,98 | 431K | 1.927 |
05/11/2020 | -3,75% | -0,57 | 14,63 | 15,39 | 14,63 | 15,85 | 502K | 2.486 |
04/11/2020 | 1,54% | 0,23 | 15,20 | 14,98 | 14,70 | 15,49 | 64K | 108 |
03/11/2020 | -5,85% | -0,93 | 14,97 | 15,90 | 14,50 | 15,99 | 557K | 3.249 |
30/10/2020 | 3,31% | 0,51 | 15,90 | 15,35 | 15,30 | 15,90 | 520K | 295 |
29/10/2020 | 6,88% | 0,99 | 15,39 | 14,50 | 14,10 | 15,50 | 2M | 4.128 |
28/10/2020 | -4,00% | -0,60 | 14,40 | 14,98 | 13,78 | 14,99 | 618K | 2.586 |
27/10/2020 | 1,69% | 0,25 | 15,00 | 14,72 | 14,36 | 15,00 | 206K | 287 |
26/10/2020 | 3,87% | 0,55 | 14,75 | 14,20 | 14,05 | 14,75 | 254K | 515 |
23/10/2020 | 0,71% | 0,10 | 14,20 | 14,23 | 14,20 | 14,54 | 81K | 105 |
22/10/2020 | -3,42% | -0,50 | 14,10 | 14,60 | 14,10 | 14,78 | 435K | 2.319 |
21/10/2020 | 0,00% | 0,00 | 14,60 | 14,60 | 14,20 | 14,85 | 479K | 1.701 |
20/10/2020 | -2,01% | -0,30 | 14,60 | 14,80 | 14,14 | 14,87 | 720K | 3.768 |
19/10/2020 | 1,36% | 0,20 | 14,90 | 14,90 | 14,64 | 14,92 | 91K | 309 |
16/10/2020 | -1,74% | -0,26 | 14,70 | 14,98 | 14,50 | 15,05 | 424K | 3.172 |
15/10/2020 | 0,40% | 0,06 | 14,96 | 14,74 | 14,74 | 14,99 | 62K | 148 |
14/10/2020 | 1,02% | 0,15 | 14,90 | 14,97 | 14,65 | 15,07 | 59K | 160 |
13/10/2020 | -2,96% | -0,45 | 14,75 | 15,10 | 14,50 | 15,40 | 468K | 4.249 |
09/10/2020 | 2,22% | 0,33 | 15,20 | 15,19 | 14,79 | 15,20 | 103K | 229 |
08/10/2020 | 1,16% | 0,17 | 14,87 | 15,00 | 14,87 | 15,36 | 141K | 305 |
07/10/2020 | -5,16% | -0,80 | 14,70 | 15,60 | 14,60 | 15,64 | 463K | 3.128 |
06/10/2020 | -2,52% | -0,40 | 15,50 | 15,50 | 15,30 | 15,74 | 155K | 375 |
05/10/2020 | 1,92% | 0,30 | 15,90 | 15,50 | 15,21 | 16,00 | 140K | 141 |
02/10/2020 | 5,76% | 0,85 | 15,60 | 15,00 | 14,51 | 15,60 | 810K | 1.262 |
01/10/2020 | -7,23% | -1,15 | 14,75 | 15,50 | 14,50 | 15,70 | 581K | 2.948 |
30/09/2020 | 2,91% | 0,45 | 15,90 | 15,39 | 14,90 | 16,20 | 1M | 837 |
29/09/2020 | 3,76% | 0,56 | 15,45 | 14,98 | 14,11 | 15,45 | 1M | 2.066 |
28/09/2020 | 2,48% | 0,36 | 14,89 | 14,84 | 14,50 | 15,09 | 162K | 386 |
25/09/2020 | -4,34% | -0,66 | 14,53 | 15,16 | 14,36 | 15,16 | 492K | 1.361 |
24/09/2020 | 2,01% | 0,30 | 15,19 | 14,55 | 14,55 | 15,19 | 1M | 190 |
23/09/2020 | 3,76% | 0,54 | 14,89 | 14,94 | 14,50 | 14,99 | 638K | 138 |
22/09/2020 | -6,45% | -0,99 | 14,35 | 15,40 | 14,31 | 15,50 | 796K | 2.105 |
21/09/2020 | 0,33% | 0,05 | 15,34 | 15,30 | 15,00 | 15,50 | 85K | 78 |
18/09/2020 | 5,45% | 0,79 | 15,29 | 14,69 | 14,32 | 15,29 | 719K | 172 |
17/09/2020 | -2,03% | -0,30 | 14,50 | 14,90 | 14,25 | 15,10 | 642K | 1.306 |
16/09/2020 | -2,63% | -0,40 | 14,80 | 15,35 | 14,36 | 15,45 | 1M | 2.578 |
15/09/2020 | -5,00% | -0,80 | 15,20 | 16,00 | 14,48 | 16,09 | 436K | 1.016 |
14/09/2020 | -1,23% | -0,20 | 16,00 | 16,15 | 16,00 | 16,18 | 5K | 6 |
11/09/2020 | 1,89% | 0,30 | 16,20 | 15,90 | 15,70 | 16,20 | 641K | 65 |
10/09/2020 | -0,62% | -0,10 | 15,90 | 15,80 | 15,80 | 15,90 | 820K | 61 |
09/09/2020 | 6,67% | 1,00 | 16,00 | 15,25 | 14,42 | 16,00 | 1M | 941 |
08/09/2020 | -4,46% | -0,70 | 15,00 | 15,80 | 14,23 | 15,90 | 386K | 372 |
04/09/2020 | -1,88% | -0,30 | 15,70 | 16,00 | 15,50 | 16,00 | 32K | 25 |
03/09/2020 | 0,31% | 0,05 | 16,00 | 16,00 | 15,99 | 16,00 | 14K | 9 |
02/09/2020 | 0,95% | 0,15 | 15,95 | 15,80 | 15,80 | 16,00 | 480K | 70 |
01/09/2020 | -3,07% | -0,50 | 15,80 | 15,85 | 15,80 | 15,99 | 484K | 79 |
31/08/2020 | 3,82% | 0,60 | 16,30 | 15,70 | 15,60 | 16,30 | 325K | 73 |
28/08/2020 | 3,29% | 0,50 | 15,70 | 15,25 | 15,10 | 15,70 | 101K | 96 |
27/08/2020 | 3,40% | 0,50 | 15,20 | 14,69 | 14,69 | 15,20 | 121K | 124 |
26/08/2020 | 2,80% | 0,40 | 14,70 | 14,40 | 14,01 | 15,45 | 543K | 1.014 |
25/08/2020 | -1,38% | -0,20 | 14,30 | 14,88 | 14,00 | 14,88 | 366K | 823 |
24/08/2020 | -2,03% | -0,30 | 14,50 | 14,78 | 14,50 | 14,78 | 522K | 107 |
21/08/2020 | -5,55% | -0,87 | 14,80 | 15,75 | 14,20 | 15,75 | 1M | 1.129 |
20/08/2020 | 0,45% | 0,07 | 15,67 | 15,70 | 15,51 | 15,70 | 919K | 25 |
19/08/2020 | -0,64% | -0,10 | 15,60 | 15,80 | 15,60 | 15,80 | 7K | 19 |
18/08/2020 | -0,32% | -0,05 | 15,70 | 15,75 | 15,60 | 15,85 | 14K | 28 |
17/08/2020 | 10,92% | 1,55 | 15,75 | 14,34 | 14,34 | 15,75 | 237K | 249 |
14/08/2020 | 2,16% | 0,30 | 14,20 | 14,50 | 13,93 | 14,50 | 545 | 12 |
13/08/2020 | -1,07% | -0,15 | 13,90 | 14,00 | 13,90 | 14,79 | 80K | 125 |
12/08/2020 | -3,77% | -0,55 | 14,05 | 14,71 | 13,83 | 15,09 | 443K | 1.779 |
11/08/2020 | -14,12% | -2,40 | 14,60 | 16,00 | 14,52 | 16,01 | 370K | 1.837 |
10/08/2020 | 0,29% | 0,05 | 17,00 | 16,96 | 16,90 | 17,00 | 592 | 12 |
07/08/2020 | 5,94% | 0,95 | 16,95 | 16,00 | 15,30 | 16,96 | 94K | 101 |
06/08/2020 | 3,36% | 0,52 | 16,00 | 15,75 | 15,48 | 16,46 | 507K | 12 |
05/08/2020 | 1,51% | 0,23 | 15,48 | 15,50 | 15,48 | 15,75 | 2M | 43 |
04/08/2020 | -3,48% | -0,55 | 15,25 | 15,75 | 14,40 | 15,75 | 40K | 46 |
03/08/2020 | -2,47% | -0,40 | 15,80 | 16,20 | 15,50 | 16,20 | 3K | 8 |
31/07/2020 | 2,53% | 0,40 | 16,20 | 15,90 | 15,60 | 16,60 | 155K | 102 |
30/07/2020 | 0,00% | 0,00 | 15,80 | 15,85 | 15,60 | 16,00 | 51K | 26 |
29/07/2020 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 15K | 10 |
28/07/2020 | 2,07% | 0,32 | 15,80 | 15,85 | 15,70 | 15,85 | 40K | 43 |
27/07/2020 | 1,98% | 0,30 | 15,48 | 15,20 | 15,20 | 15,50 | 46K | 26 |
24/07/2020 | 2,57% | 0,38 | 15,18 | 14,24 | 14,24 | 15,20 | 71K | 50 |
23/07/2020 | 2,07% | 0,30 | 14,80 | 14,60 | 14,60 | 14,92 | 414K | 50 |
22/07/2020 | 0,00% | 0,00 | 14,50 | 14,24 | 14,24 | 14,60 | 26K | 12 |
21/07/2020 | -1,36% | -0,20 | 14,50 | 14,30 | 14,21 | 14,74 | 10K | 22 |
20/07/2020 | -1,54% | -0,23 | 14,70 | 14,50 | 14,50 | 14,93 | 14K | 25 |
17/07/2020 | 3,32% | 0,48 | 14,93 | 14,40 | 14,40 | 15,00 | 68K | 48 |
16/07/2020 | 1,76% | 0,25 | 14,45 | 13,70 | 13,70 | 14,46 | 61K | 49 |
15/07/2020 | -0,70% | -0,10 | 14,20 | 14,40 | 14,20 | 14,60 | 30K | 25 |
14/07/2020 | 5,93% | 0,80 | 14,30 | 13,65 | 13,65 | 14,59 | 201K | 270 |
13/07/2020 | -7,22% | -1,05 | 13,50 | 14,30 | 13,50 | 14,70 | 236K | 107 |
10/07/2020 | 0,28% | 0,04 | 14,55 | 14,65 | 14,55 | 14,70 | 31K | 53 |
09/07/2020 | 0,76% | 0,11 | 14,51 | 14,60 | 14,25 | 14,60 | 64K | 16 |
08/07/2020 | -1,03% | -0,15 | 14,40 | 14,55 | 14,40 | 14,70 | 6K | 10 |
07/07/2020 | -1,95% | -0,29 | 14,55 | 14,80 | 14,35 | 14,80 | 72K | 25 |
06/07/2020 | 1,64% | 0,24 | 14,84 | 14,65 | 14,33 | 14,94 | 117K | 52 |
03/07/2020 | - | - | 14,60 | 14,50 | 14,30 | 15,19 | 481K | 191 |
Date,Open,High,Low,Close,Volume
15-Jan-21,15.91,15.91,15.91,15.91,509
14-Jan-21,15.90,15.95,15.90,15.90,1828
13-Jan-21,16.51,16.51,15.56,16.05,416
12-Jan-21,15.61,17.17,15.60,16.31,7004
11-Jan-21,15.62,15.80,15.05,15.80,12910
08-Jan-21,15.85,15.85,15.02,15.50,5481
07-Jan-21,15.20,15.94,15.20,15.60,1125
06-Jan-21,15.40,15.70,15.40,15.70,910
05-Jan-21,15.30,15.55,15.00,15.50,34727
04-Jan-21,15.99,15.99,15.00,15.00,34590
30-Dec-20,15.41,16.00,15.41,16.00,850070
29-Dec-20,15.33,15.65,15.01,15.60,803696
28-Dec-20,15.30,15.45,15.10,15.35,515831
23-Dec-20,14.90,15.34,14.80,15.27,525854
22-Dec-20,14.62,14.99,14.60,14.89,221185
21-Dec-20,14.30,14.80,14.30,14.80,146028
18-Dec-20,14.75,15.10,14.20,14.70,876471
17-Dec-20,14.45,14.97,14.45,14.97,468051
16-Dec-20,14.61,14.79,14.34,14.41,760090
15-Dec-20,14.97,14.97,14.54,14.54,324517
14-Dec-20,15.00,15.00,14.67,14.69,633527
11-Dec-20,15.14,15.14,14.78,15.03,99352
10-Dec-20,15.60,15.73,14.76,14.76,902489
09-Dec-20,15.10,15.29,14.73,14.75,544331
08-Dec-20,15.38,15.38,14.75,14.84,404944
07-Dec-20,15.85,15.85,14.80,15.01,498257
04-Dec-20,16.00,16.00,15.20,15.88,134811
03-Dec-20,14.90,16.00,14.57,16.00,1393195
02-Dec-20,15.00,15.28,14.64,14.72,378306
01-Dec-20,15.60,15.70,14.80,14.90,454697
30-Nov-20,15.79,16.00,15.60,15.95,639651
27-Nov-20,15.20,15.80,15.01,15.75,652062
26-Nov-20,14.80,15.50,14.62,15.50,1228811
25-Nov-20,14.60,14.80,14.60,14.80,50810
24-Nov-20,14.74,14.89,14.52,14.55,455964
23-Nov-20,15.00,15.02,14.68,14.92,63476
20-Nov-20,14.90,15.00,14.70,15.00,48217
19-Nov-20,14.73,14.98,14.58,14.98,64549
18-Nov-20,15.78,15.78,14.51,14.51,722165
17-Nov-20,15.79,15.89,15.05,15.80,68100
16-Nov-20,15.20,15.80,14.61,15.80,903918
13-Nov-20,14.67,15.40,14.56,15.20,356808
12-Nov-20,14.80,14.99,14.43,14.50,478943
11-Nov-20,14.74,14.81,14.56,14.81,61710
10-Nov-20,14.75,14.83,14.57,14.75,110075
09-Nov-20,14.85,14.89,14.56,14.60,99093
06-Nov-20,14.94,14.98,14.50,14.69,431468
05-Nov-20,15.39,15.85,14.63,14.63,501924
04-Nov-20,14.98,15.49,14.70,15.20,64445
03-Nov-20,15.90,15.99,14.50,14.97,556992
30-Oct-20,15.35,15.90,15.30,15.90,519674
29-Oct-20,14.50,15.50,14.10,15.39,1510200
28-Oct-20,14.98,14.99,13.78,14.40,617874
27-Oct-20,14.72,15.00,14.36,15.00,206434
26-Oct-20,14.20,14.75,14.05,14.75,253810
23-Oct-20,14.23,14.54,14.20,14.20,80942
22-Oct-20,14.60,14.78,14.10,14.10,435011
21-Oct-20,14.60,14.85,14.20,14.60,479296
20-Oct-20,14.80,14.87,14.14,14.60,719723
19-Oct-20,14.90,14.92,14.64,14.90,90966
16-Oct-20,14.98,15.05,14.50,14.70,423884
15-Oct-20,14.74,14.99,14.74,14.96,62097
14-Oct-20,14.97,15.07,14.65,14.90,59338
13-Oct-20,15.10,15.40,14.50,14.75,467943
09-Oct-20,15.19,15.20,14.79,15.20,103433
08-Oct-20,15.00,15.36,14.87,14.87,140883
07-Oct-20,15.60,15.64,14.60,14.70,463119
06-Oct-20,15.50,15.74,15.30,15.50,154788
05-Oct-20,15.50,16.00,15.21,15.90,139704
02-Oct-20,15.00,15.60,14.51,15.60,810484
01-Oct-20,15.50,15.70,14.50,14.75,581414
30-Sep-20,15.39,16.20,14.90,15.90,1059262
29-Sep-20,14.98,15.45,14.11,15.45,1458197
28-Sep-20,14.84,15.09,14.50,14.89,161927
25-Sep-20,15.16,15.16,14.36,14.53,491956
24-Sep-20,14.55,15.19,14.55,15.19,1024895
23-Sep-20,14.94,14.99,14.50,14.89,638217
22-Sep-20,15.40,15.50,14.31,14.35,795873
21-Sep-20,15.30,15.50,15.00,15.34,85496
18-Sep-20,14.69,15.29,14.32,15.29,719267
17-Sep-20,14.90,15.10,14.25,14.50,642498
16-Sep-20,15.35,15.45,14.36,14.80,1430954
15-Sep-20,16.00,16.09,14.48,15.20,435724
14-Sep-20,16.15,16.18,16.00,16.00,5284
11-Sep-20,15.90,16.20,15.70,16.20,640509
10-Sep-20,15.80,15.90,15.80,15.90,819533
09-Sep-20,15.25,16.00,14.42,16.00,1097910
08-Sep-20,15.80,15.90,14.23,15.00,386271
04-Sep-20,16.00,16.00,15.50,15.70,31965
03-Sep-20,16.00,16.00,15.99,16.00,14479
02-Sep-20,15.80,16.00,15.80,15.95,480225
01-Sep-20,15.85,15.99,15.80,15.80,484118
31-Aug-20,15.70,16.30,15.60,16.30,324595
28-Aug-20,15.25,15.70,15.10,15.70,101347
27-Aug-20,14.69,15.20,14.69,15.20,120932
26-Aug-20,14.40,15.45,14.01,14.70,542810
25-Aug-20,14.88,14.88,14.00,14.30,365944
24-Aug-20,14.78,14.78,14.50,14.50,521602
21-Aug-20,15.75,15.75,14.20,14.80,1246003
20-Aug-20,15.70,15.70,15.51,15.67,919394
19-Aug-20,15.80,15.80,15.60,15.60,6769
18-Aug-20,15.75,15.85,15.60,15.70,13579
17-Aug-20,14.34,15.75,14.34,15.75,237368
14-Aug-20,14.50,14.50,13.93,14.20,545
13-Aug-20,14.00,14.79,13.90,13.90,80025
12-Aug-20,14.71,15.09,13.83,14.05,442507
11-Aug-20,16.00,16.01,14.52,14.60,370013
10-Aug-20,16.96,17.00,16.90,17.00,592
07-Aug-20,16.00,16.96,15.30,16.95,93976
06-Aug-20,15.75,16.46,15.48,16.00,507048
05-Aug-20,15.50,15.75,15.48,15.48,1926123
04-Aug-20,15.75,15.75,14.40,15.25,39743
03-Aug-20,16.20,16.20,15.50,15.80,3201
31-Jul-20,15.90,16.60,15.60,16.20,155221
30-Jul-20,15.85,16.00,15.60,15.80,51325
29-Jul-20,15.80,15.80,15.80,15.80,15168
28-Jul-20,15.85,15.85,15.70,15.80,40065
27-Jul-20,15.20,15.50,15.20,15.48,46041
24-Jul-20,14.24,15.20,14.24,15.18,71449
23-Jul-20,14.60,14.92,14.60,14.80,414060
22-Jul-20,14.24,14.60,14.24,14.50,25505
21-Jul-20,14.30,14.74,14.21,14.50,10126
20-Jul-20,14.50,14.93,14.50,14.70,14346
17-Jul-20,14.40,15.00,14.40,14.93,68193
16-Jul-20,13.70,14.46,13.70,14.45,60936
15-Jul-20,14.40,14.60,14.20,14.20,30059
14-Jul-20,13.65,14.59,13.65,14.30,200946
13-Jul-20,14.30,14.70,13.50,13.50,235588
10-Jul-20,14.65,14.70,14.55,14.55,30969
09-Jul-20,14.60,14.60,14.25,14.51,64271
08-Jul-20,14.55,14.70,14.40,14.40,5884
07-Jul-20,14.80,14.80,14.35,14.55,71960
06-Jul-20,14.65,14.94,14.33,14.84,117065
03-Jul-20,14.50,15.19,14.30,14.60,480687
*exoneração de responsabilidade e termos de uso