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 |
| 14/02/2020 | 0,00% | 0,00 | 15,80 | 16,40 | 15,80 | 16,40 | 2K | 21 |
| 13/02/2020 | 1,94% | 0,30 | 15,80 | 15,90 | 15,80 | 16,40 | 3M | 16 |
| 12/02/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,02 | 15,50 | 266K | 5 |
| 11/02/2020 | -3,12% | -0,50 | 15,50 | 15,80 | 15,50 | 15,80 | 3M | 11 |
| 10/02/2020 | 1,27% | 0,20 | 16,00 | 16,00 | 16,00 | 16,00 | 128 | 3 |
|
|
| 07/02/2020 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 158 | 1 |
| 06/02/2020 | 1,94% | 0,30 | 15,80 | 16,40 | 15,50 | 16,40 | 3M | 11 |
| 04/02/2020 | -0,06% | -0,01 | 15,50 | 16,00 | 15,50 | 16,00 | 78 | 4 |
| 03/02/2020 | -1,84% | -0,29 | 15,51 | 15,50 | 15,50 | 15,80 | 3M | 12 |
| 31/01/2020 | -3,66% | -0,60 | 15,80 | 15,50 | 15,50 | 16,40 | 5M | 18 |
| 30/01/2020 | 0,00% | 0,00 | 16,40 | 16,50 | 16,40 | 16,50 | 984 | 4 |
| 29/01/2020 | 3,80% | 0,60 | 16,40 | 15,92 | 15,92 | 16,40 | 6M | 20 |
| 28/01/2020 | 5,33% | 0,80 | 15,80 | 14,90 | 14,90 | 15,80 | 3M | 9 |
| 27/01/2020 | -5,78% | -0,92 | 15,00 | 15,92 | 15,00 | 15,92 | 3M | 15 |
| 24/01/2020 | 2,71% | 0,42 | 15,92 | 15,92 | 15,50 | 15,92 | 503 | 3 |
| 23/01/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 2M | 6 |
| 22/01/2020 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 3K | 2 |
| 21/01/2020 | -3,12% | -0,50 | 15,50 | 15,50 | 15,50 | 16,20 | 3M | 19 |
| 17/01/2020 | 1,27% | 0,20 | 16,00 | 15,80 | 15,50 | 16,00 | 250 | 3 |
| 16/01/2020 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 16,00 | 1M | 12 |
| 15/01/2020 | 1,94% | 0,30 | 15,80 | 15,50 | 15,50 | 16,00 | 3M | 14 |
| 14/01/2020 | -3,12% | -0,50 | 15,50 | 15,00 | 14,56 | 16,00 | 414 | 10 |
| 13/01/2020 | 3,23% | 0,50 | 16,00 | 15,00 | 15,00 | 16,00 | 875 | 10 |
| 10/01/2020 | -5,49% | -0,90 | 15,50 | 15,70 | 15,50 | 16,40 | 1M | 20 |
| 09/01/2020 | 0,00% | 0,00 | 16,40 | 16,40 | 15,70 | 16,40 | 1K | 9 |
| 08/01/2020 | 8,97% | 1,35 | 16,40 | 18,00 | 15,00 | 18,00 | 9K | 35 |
| 07/01/2020 | 0,33% | 0,05 | 15,05 | 15,00 | 15,00 | 16,15 | 187 | 8 |
| 06/01/2020 | -8,54% | -1,40 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 30/12/2019 | 0,00% | 0,00 | 16,40 | 16,50 | 16,40 | 16,50 | 2K | 3 |
| 27/12/2019 | 2,50% | 0,40 | 16,40 | 16,01 | 16,01 | 18,00 | 22K | 12 |
| 26/12/2019 | -3,03% | -0,50 | 16,00 | 16,50 | 16,00 | 16,50 | 16M | 10 |
|
|
| 23/12/2019 | 2,48% | 0,40 | 16,50 | 16,50 | 16,50 | 16,50 | 181 | 3 |
| 20/12/2019 | 0,63% | 0,10 | 16,10 | 14,50 | 14,50 | 16,10 | 206 | 3 |
| 19/12/2019 | 0,00% | 0,00 | 16,00 | 14,50 | 14,50 | 16,00 | 94 | 2 |
| 18/12/2019 | 1,27% | 0,20 | 16,00 | 15,50 | 15,50 | 16,00 | 12M | 13 |
| 17/12/2019 | 4,98% | 0,75 | 15,80 | 15,50 | 15,50 | 15,80 | 7M | 11 |
| 16/12/2019 | -4,75% | -0,75 | 15,05 | 14,60 | 14,11 | 15,50 | 1K | 10 |
| 13/12/2019 | 1,94% | 0,30 | 15,80 | 15,80 | 15,80 | 15,80 | 158 | 1 |
| 12/12/2019 | 0,00% | 0,00 | 15,50 | 16,00 | 15,50 | 16,00 | 7M | 14 |
| 11/12/2019 | 3,06% | 0,46 | 15,50 | 14,50 | 14,50 | 15,50 | 4M | 10 |
| 09/12/2019 | -2,97% | -0,46 | 15,04 | 14,50 | 14,50 | 15,50 | 2K | 4 |
| 06/12/2019 | 0,00% | 0,00 | 15,50 | 14,50 | 14,50 | 15,50 | 136 | 4 |
| 05/12/2019 | 0,00% | 0,00 | 15,50 | 14,50 | 14,50 | 15,50 | 223 | 5 |
| 04/12/2019 | 6,90% | 1,00 | 15,50 | 14,50 | 14,50 | 15,50 | 91 | 3 |
| 03/12/2019 | 0,00% | 0,00 | 14,50 | 14,50 | 14,50 | 14,50 | 14 | 1 |
| 02/12/2019 | -8,23% | -1,30 | 14,50 | 15,80 | 14,50 | 15,80 | 139 | 5 |
| 29/11/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 19M | 6 |
| 28/11/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 31 | 1 |
| 27/11/2019 | 7,48% | 1,10 | 15,80 | 15,00 | 15,00 | 15,80 | 82K | 3 |
| 22/11/2019 | 1,38% | 0,20 | 14,70 | 15,50 | 14,50 | 15,80 | 3K | 21 |
| 21/11/2019 | -6,45% | -1,00 | 14,50 | 15,79 | 14,50 | 15,80 | 3M | 67 |
| 19/11/2019 | -1,90% | -0,30 | 15,50 | 14,50 | 14,50 | 15,50 | 30 | 2 |
| 14/11/2019 | 0,00% | 0,00 | 15,80 | 14,50 | 14,50 | 15,80 | 26K | 8 |
| 13/11/2019 | 1,94% | 0,30 | 15,80 | 15,80 | 15,80 | 15,80 | 12M | 15 |
| 12/11/2019 | 0,00% | 0,00 | 15,50 | 14,50 | 14,50 | 15,50 | 350 | 2 |
| 11/11/2019 | 0,00% | 0,00 | 15,50 | 15,50 | 15,50 | 15,50 | 46 | 1 |
| 08/11/2019 | -3,12% | -0,50 | 15,50 | 15,50 | 15,50 | 15,50 | 4M | 11 |
|
|
| 07/11/2019 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 816 | 2 |
| 06/11/2019 | 1,20% | 0,19 | 16,00 | 16,00 | 15,82 | 16,00 | 919 | 4 |
| 05/11/2019 | 0,06% | 0,01 | 15,81 | 15,81 | 15,81 | 15,81 | 31 | 2 |
| 04/11/2019 | -0,63% | -0,10 | 15,80 | 15,30 | 15,30 | 15,80 | 2K | 2 |
| 31/10/2019 | 0,63% | 0,10 | 15,90 | 15,90 | 15,90 | 15,90 | 95 | 1 |
| 30/10/2019 | 5,33% | 0,80 | 15,80 | 15,80 | 15,80 | 15,80 | 2K | 1 |
| 28/10/2019 | -5,06% | -0,80 | 15,00 | 15,00 | 15,00 | 15,00 | 45 | 1 |
| 25/10/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 15 | 1 |
| 21/10/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 15 | 1 |
| 17/10/2019 | 8,97% | 1,30 | 15,80 | 15,80 | 15,80 | 15,80 | 3M | 7 |
| 16/10/2019 | -6,45% | -1,00 | 14,50 | 14,20 | 14,20 | 14,50 | 28 | 2 |
| 15/10/2019 | 0,00% | 0,00 | 15,50 | 14,50 | 14,50 | 15,50 | 30 | 2 |
| 11/10/2019 | -1,90% | -0,30 | 15,50 | 15,50 | 15,50 | 15,50 | 2M | 4 |
| 10/10/2019 | 1,94% | 0,30 | 15,80 | 15,50 | 15,15 | 15,80 | 12M | 13 |
| 09/10/2019 | -1,90% | -0,30 | 15,50 | 15,55 | 15,50 | 15,55 | 2K | 2 |
| 07/10/2019 | 0,13% | 0,02 | 15,80 | 15,80 | 15,80 | 15,80 | 316 | 1 |
| 04/10/2019 | -0,13% | -0,02 | 15,78 | 15,78 | 15,78 | 15,78 | 15 | 1 |
| 03/10/2019 | -1,25% | -0,20 | 15,80 | 16,00 | 15,80 | 16,00 | 174 | 2 |
| 02/10/2019 | 0,00% | 0,00 | 16,00 | 16,00 | 16,00 | 16,00 | 48 | 2 |
| 01/10/2019 | 0,63% | 0,10 | 16,00 | 16,00 | 16,00 | 16,00 | 320 | 3 |
| 30/09/2019 | 2,58% | 0,40 | 15,90 | 16,00 | 15,90 | 16,00 | 606 | 10 |
| 27/09/2019 | 9,93% | 1,40 | 15,50 | 15,50 | 15,50 | 15,50 | 2K | 1 |
| 25/09/2019 | -2,76% | -0,40 | 14,10 | 14,10 | 14,10 | 14,10 | 14 | 1 |
| 24/09/2019 | 0,49% | 0,07 | 14,50 | 16,00 | 14,50 | 16,00 | 509 | 6 |
| 23/09/2019 | -0,48% | -0,07 | 14,43 | 14,50 | 14,43 | 14,50 | 5M | 8 |
| 20/09/2019 | 0,00% | 0,00 | 14,50 | 14,50 | 14,50 | 14,50 | 11K | 1 |
|
|
| 19/09/2019 | 2,84% | 0,40 | 14,50 | 14,50 | 14,50 | 14,50 | 5M | 5 |
| 18/09/2019 | 0,00% | 0,00 | 14,10 | 14,50 | 14,10 | 14,50 | 288 | 5 |
| 17/09/2019 | -8,74% | -1,35 | 14,10 | 14,45 | 14,10 | 15,00 | 888 | 3 |
| 16/09/2019 | -0,32% | -0,05 | 15,45 | 15,45 | 15,45 | 15,45 | 46 | 1 |
| 12/09/2019 | -0,06% | -0,01 | 15,50 | 16,00 | 14,50 | 16,00 | 285 | 4 |
| 11/09/2019 | 0,06% | 0,01 | 15,51 | 15,50 | 15,50 | 16,00 | 10M | 6 |
| 10/09/2019 | -1,90% | -0,30 | 15,50 | 15,60 | 15,50 | 15,60 | 2K | 3 |
| 06/09/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 16M | 29 |
| 02/09/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 15 | 1 |
| 30/08/2019 | 1,94% | 0,30 | 15,80 | 15,80 | 15,80 | 15,80 | 790 | 1 |
| 28/08/2019 | -1,90% | -0,30 | 15,50 | 15,50 | 15,50 | 15,50 | 15 | 1 |
| 27/08/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 8M | 11 |
| 26/08/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 31 | 1 |
| 20/08/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 31 | 1 |
| 14/08/2019 | 8,97% | 1,30 | 15,80 | 15,80 | 15,80 | 15,80 | 17K | 5 |
| 13/08/2019 | 0,00% | 0,00 | 14,50 | 14,50 | 14,50 | 14,50 | 3M | 6 |
| 12/08/2019 | -3,97% | -0,60 | 14,50 | 14,50 | 14,10 | 14,50 | 390 | 3 |
| 09/08/2019 | 4,35% | 0,63 | 15,10 | 15,00 | 15,00 | 15,10 | 391 | 4 |
| 02/08/2019 | -1,56% | -0,23 | 14,47 | 14,47 | 14,47 | 14,47 | 14 | 1 |
| 01/08/2019 | 0,00% | 0,00 | 14,70 | 15,70 | 14,70 | 15,70 | 963 | 5 |
| 31/07/2019 | 1,59% | 0,23 | 14,70 | 14,70 | 14,70 | 14,70 | 15K | 3 |
| 24/07/2019 | -0,21% | -0,03 | 14,47 | 14,50 | 14,47 | 14,50 | 144 | 2 |
| 22/07/2019 | 0,21% | 0,03 | 14,50 | 14,50 | 14,50 | 14,50 | 1K | 1 |
| 18/07/2019 | 2,62% | 0,37 | 14,47 | 14,47 | 14,47 | 14,47 | 1K | 1 |
| 17/07/2019 | 0,00% | 0,00 | 14,10 | 14,60 | 14,10 | 14,60 | 28 | 2 |
| 12/07/2019 | -2,76% | -0,40 | 14,10 | 14,10 | 14,10 | 14,10 | 183 | 1 |
|
|
| 08/07/2019 | -3,27% | -0,49 | 14,50 | 14,50 | 14,50 | 14,50 | 43 | 2 |
| 05/07/2019 | 6,31% | 0,89 | 14,99 | 14,10 | 14,10 | 14,99 | 1M | 5 |
| 04/07/2019 | 1,08% | 0,15 | 14,10 | 13,95 | 13,95 | 14,10 | 69 | 2 |
| 02/07/2019 | -11,71% | -1,85 | 13,95 | 13,95 | 13,95 | 13,95 | 2K | 2 |
| 28/06/2019 | 7,48% | 1,10 | 15,80 | 15,30 | 15,30 | 15,80 | 2K | 5 |
| 27/06/2019 | -5,16% | -0,80 | 14,70 | 14,70 | 14,70 | 14,70 | 1K | 1 |
| 26/06/2019 | 0,65% | 0,10 | 15,50 | 15,50 | 15,50 | 15,50 | 15 | 1 |
| 25/06/2019 | 10,00% | 1,40 | 15,40 | 14,00 | 14,00 | 15,50 | 73 | 4 |
| 24/06/2019 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 14 | 1 |
| 21/06/2019 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 14 | 1 |
| 19/06/2019 | 3,70% | 0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 280 | 1 |
| 18/06/2019 | -9,94% | -1,49 | 13,50 | 13,50 | 13,50 | 13,50 | 135 | 1 |
| 31/05/2019 | 2,11% | 0,31 | 14,99 | 14,99 | 14,99 | 14,99 | 194 | 2 |
| 30/05/2019 | 8,34% | 1,13 | 14,68 | 14,68 | 14,68 | 14,68 | 1K | 1 |
| 29/05/2019 | -3,21% | -0,45 | 13,55 | 14,00 | 13,55 | 14,00 | 1K | 3 |
| 27/05/2019 | -4,76% | -0,70 | 14,00 | 14,70 | 14,00 | 14,70 | 156 | 3 |
| 23/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 479K | 2 |
| 22/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 88 | 2 |
| 20/05/2019 | 5,00% | 0,70 | 14,70 | 14,70 | 14,70 | 14,70 | 1K | 1 |
| 17/05/2019 | 0,00% | 0,00 | 14,00 | 13,00 | 12,50 | 14,00 | 360 | 6 |
| 16/05/2019 | 16,57% | 1,99 | 14,00 | 13,00 | 13,00 | 14,00 | 146 | 3 |
| 15/05/2019 | -18,30% | -2,69 | 12,01 | 15,00 | 12,01 | 15,00 | 450 | 4 |
| 10/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 44 | 1 |
| 08/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 707K | 2 |
| 30/04/2019 | - | - | 14,70 | 13,90 | 13,90 | 14,70 | 432 | 4 |
Date,Open,High,Low,Close,Volume
14-Feb-20,16.40,16.40,15.80,15.80,1709
13-Feb-20,15.90,16.40,15.80,15.80,3001492
12-Feb-20,15.50,15.50,15.02,15.50,266459
11-Feb-20,15.80,15.80,15.50,15.50,3001557
10-Feb-20,16.00,16.00,16.00,16.00,128
07-Feb-20,15.80,15.80,15.80,15.80,158
06-Feb-20,16.40,16.40,15.50,15.80,3001602
04-Feb-20,16.00,16.00,15.50,15.50,78
03-Feb-20,15.50,15.80,15.50,15.51,3250027
31-Jan-20,15.50,16.40,15.50,15.80,5001611
30-Jan-20,16.50,16.50,16.40,16.40,984
29-Jan-20,15.92,16.40,15.92,16.40,5957279
28-Jan-20,14.90,15.80,14.90,15.80,3000115
27-Jan-20,15.92,15.92,15.00,15.00,3010685
24-Jan-20,15.92,15.92,15.50,15.92,503
23-Jan-20,15.50,15.50,15.50,15.50,2012148
22-Jan-20,15.50,15.50,15.50,15.50,2852
21-Jan-20,15.50,16.20,15.50,15.50,2985962
17-Jan-20,15.80,16.00,15.50,16.00,250
16-Jan-20,15.80,16.00,15.80,15.80,1001137
15-Jan-20,15.50,16.00,15.50,15.80,3001574
14-Jan-20,15.00,16.00,14.56,15.50,414
13-Jan-20,15.00,16.00,15.00,16.00,875
10-Jan-20,15.70,16.40,15.50,15.50,1011152
09-Jan-20,16.40,16.40,15.70,16.40,1352
08-Jan-20,18.00,18.00,15.00,16.40,8570
07-Jan-20,15.00,16.15,15.00,15.05,187
06-Jan-20,15.00,15.00,15.00,15.00,1500
30-Dec-19,16.50,16.50,16.40,16.40,1673
27-Dec-19,16.01,18.00,16.01,16.40,22301
26-Dec-19,16.50,16.50,16.00,16.00,16016145
23-Dec-19,16.50,16.50,16.50,16.50,181
20-Dec-19,14.50,16.10,14.50,16.10,206
19-Dec-19,14.50,16.00,14.50,16.00,94
18-Dec-19,15.50,16.00,15.50,16.00,11756897
17-Dec-19,15.50,15.80,15.50,15.80,6999973
16-Dec-19,14.60,15.50,14.11,15.05,1042
13-Dec-19,15.80,15.80,15.80,15.80,158
12-Dec-19,16.00,16.00,15.50,15.50,6600866
11-Dec-19,14.50,15.50,14.50,15.50,4000152
09-Dec-19,14.50,15.50,14.50,15.04,1700
06-Dec-19,14.50,15.50,14.50,15.50,136
05-Dec-19,14.50,15.50,14.50,15.50,223
04-Dec-19,14.50,15.50,14.50,15.50,91
03-Dec-19,14.50,14.50,14.50,14.50,14
02-Dec-19,15.80,15.80,14.50,14.50,139
29-Nov-19,15.80,15.80,15.80,15.80,18960268
28-Nov-19,15.80,15.80,15.80,15.80,31
27-Nov-19,15.00,15.80,15.00,15.80,82121
22-Nov-19,15.50,15.80,14.50,14.70,2526
21-Nov-19,15.79,15.80,14.50,14.50,2958927
19-Nov-19,14.50,15.50,14.50,15.50,30
14-Nov-19,14.50,15.80,14.50,15.80,25581
13-Nov-19,15.80,15.80,15.80,15.80,12000005
12-Nov-19,14.50,15.50,14.50,15.50,350
11-Nov-19,15.50,15.50,15.50,15.50,46
08-Nov-19,15.50,15.50,15.50,15.50,4423312
07-Nov-19,16.00,16.00,16.00,16.00,816
06-Nov-19,16.00,16.00,15.82,16.00,919
05-Nov-19,15.81,15.81,15.81,15.81,31
04-Nov-19,15.30,15.80,15.30,15.80,1579
31-Oct-19,15.90,15.90,15.90,15.90,95
30-Oct-19,15.80,15.80,15.80,15.80,1580
28-Oct-19,15.00,15.00,15.00,15.00,45
25-Oct-19,15.80,15.80,15.80,15.80,15
21-Oct-19,15.80,15.80,15.80,15.80,15
17-Oct-19,15.80,15.80,15.80,15.80,2999835
16-Oct-19,14.20,14.50,14.20,14.50,28
15-Oct-19,14.50,15.50,14.50,15.50,30
11-Oct-19,15.50,15.50,15.50,15.50,1649990
10-Oct-19,15.50,15.80,15.15,15.80,11650029
09-Oct-19,15.55,15.55,15.50,15.50,1710
07-Oct-19,15.80,15.80,15.80,15.80,316
04-Oct-19,15.78,15.78,15.78,15.78,15
03-Oct-19,16.00,16.00,15.80,15.80,174
02-Oct-19,16.00,16.00,16.00,16.00,48
01-Oct-19,16.00,16.00,16.00,16.00,320
30-Sep-19,16.00,16.00,15.90,15.90,606
27-Sep-19,15.50,15.50,15.50,15.50,1550
25-Sep-19,14.10,14.10,14.10,14.10,14
24-Sep-19,16.00,16.00,14.50,14.50,509
23-Sep-19,14.50,14.50,14.43,14.43,4500074
20-Sep-19,14.50,14.50,14.50,14.50,11382
19-Sep-19,14.50,14.50,14.50,14.50,5398930
18-Sep-19,14.50,14.50,14.10,14.10,288
17-Sep-19,14.45,15.00,14.10,14.10,888
16-Sep-19,15.45,15.45,15.45,15.45,46
12-Sep-19,16.00,16.00,14.50,15.50,285
11-Sep-19,15.50,16.00,15.50,15.51,10000058
10-Sep-19,15.60,15.60,15.50,15.50,1705
06-Sep-19,15.80,15.80,15.80,15.80,16025782
02-Sep-19,15.80,15.80,15.80,15.80,15
30-Aug-19,15.80,15.80,15.80,15.80,790
28-Aug-19,15.50,15.50,15.50,15.50,15
27-Aug-19,15.80,15.80,15.80,15.80,8001530
26-Aug-19,15.80,15.80,15.80,15.80,31
20-Aug-19,15.80,15.80,15.80,15.80,31
14-Aug-19,15.80,15.80,15.80,15.80,17380
13-Aug-19,14.50,14.50,14.50,14.50,2599995
12-Aug-19,14.50,14.50,14.10,14.50,390
09-Aug-19,15.00,15.10,15.00,15.10,391
02-Aug-19,14.47,14.47,14.47,14.47,14
01-Aug-19,15.70,15.70,14.70,14.70,963
31-Jul-19,14.70,14.70,14.70,14.70,14700
24-Jul-19,14.50,14.50,14.47,14.47,144
22-Jul-19,14.50,14.50,14.50,14.50,1450
18-Jul-19,14.47,14.47,14.47,14.47,1447
17-Jul-19,14.60,14.60,14.10,14.10,28
12-Jul-19,14.10,14.10,14.10,14.10,183
08-Jul-19,14.50,14.50,14.50,14.50,43
05-Jul-19,14.10,14.99,14.10,14.99,1100010
04-Jul-19,13.95,14.10,13.95,14.10,69
02-Jul-19,13.95,13.95,13.95,13.95,1646
28-Jun-19,15.30,15.80,15.30,15.80,1739
27-Jun-19,14.70,14.70,14.70,14.70,1470
26-Jun-19,15.50,15.50,15.50,15.50,15
25-Jun-19,14.00,15.50,14.00,15.40,73
24-Jun-19,14.00,14.00,14.00,14.00,14
21-Jun-19,14.00,14.00,14.00,14.00,14
19-Jun-19,14.00,14.00,14.00,14.00,280
18-Jun-19,13.50,13.50,13.50,13.50,135
31-May-19,14.99,14.99,14.99,14.99,194
30-May-19,14.68,14.68,14.68,14.68,1468
29-May-19,14.00,14.00,13.55,13.55,1356
27-May-19,14.70,14.70,14.00,14.00,156
23-May-19,14.70,14.70,14.70,14.70,479220
22-May-19,14.70,14.70,14.70,14.70,88
20-May-19,14.70,14.70,14.70,14.70,1470
17-May-19,13.00,14.00,12.50,14.00,360
16-May-19,13.00,14.00,13.00,14.00,146
15-May-19,15.00,15.00,12.01,12.01,450
10-May-19,14.70,14.70,14.70,14.70,44
08-May-19,14.70,14.70,14.70,14.70,707070
30-Apr-19,13.90,14.70,13.90,14.70,432
*exoneração de responsabilidade