Cotação atual, histórico e gráfico do papel: FIIP11B
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 |
| 25/09/2020 | -0,37% | -0,70 | 188,00 | 189,00 | 187,66 | 189,00 | 313K | 95 |
| 24/09/2020 | -0,01% | -0,02 | 188,70 | 188,90 | 188,50 | 189,00 | 109K | 71 |
| 23/09/2020 | 0,17% | 0,32 | 188,72 | 188,98 | 188,41 | 189,00 | 74K | 65 |
| 22/09/2020 | -0,30% | -0,56 | 188,40 | 189,00 | 188,00 | 189,00 | 96K | 66 |
| 21/09/2020 | 0,35% | 0,66 | 188,96 | 188,00 | 187,70 | 189,00 | 111K | 87 |
| 18/09/2020 | -0,37% | -0,70 | 188,30 | 188,99 | 188,30 | 189,00 | 99K | 76 |
| 17/09/2020 | 0,27% | 0,50 | 189,00 | 188,99 | 188,54 | 189,00 | 294K | 89 |
| 16/09/2020 | -0,25% | -0,47 | 188,50 | 188,50 | 188,00 | 189,00 | 125K | 101 |
| 15/09/2020 | -0,01% | -0,02 | 188,97 | 188,99 | 188,01 | 189,00 | 115K | 114 |
| 14/09/2020 | 0,27% | 0,51 | 188,99 | 188,91 | 188,56 | 189,00 | 79K | 69 |
| 11/09/2020 | -0,28% | -0,52 | 188,48 | 188,92 | 188,00 | 188,92 | 86K | 63 |
|
|
| 10/09/2020 | 0,00% | 0,00 | 189,00 | 189,00 | 188,85 | 189,00 | 126K | 64 |
| 09/09/2020 | 0,00% | 0,00 | 189,00 | 189,00 | 188,20 | 189,00 | 206K | 80 |
| 08/09/2020 | 0,05% | 0,10 | 189,00 | 189,00 | 188,00 | 189,00 | 170K | 85 |
| 04/09/2020 | 0,48% | 0,90 | 188,90 | 188,20 | 187,50 | 190,00 | 96K | 86 |
| 03/09/2020 | -0,08% | -0,15 | 188,00 | 188,15 | 187,26 | 188,75 | 78K | 54 |
| 02/09/2020 | 0,16% | 0,30 | 188,15 | 187,85 | 187,01 | 190,87 | 112K | 86 |
| 01/09/2020 | -2,15% | -4,13 | 187,85 | 191,00 | 186,00 | 192,00 | 225K | 122 |
| 31/08/2020 | 1,04% | 1,98 | 191,98 | 190,00 | 188,53 | 192,00 | 218K | 101 |
| 28/08/2020 | 1,60% | 3,00 | 190,00 | 187,00 | 186,31 | 190,00 | 208K | 70 |
| 27/08/2020 | 0,00% | 0,00 | 187,00 | 187,00 | 185,06 | 187,00 | 81K | 59 |
| 26/08/2020 | 0,54% | 1,00 | 187,00 | 186,98 | 184,48 | 187,00 | 68K | 85 |
| 25/08/2020 | -2,11% | -4,00 | 186,00 | 190,99 | 185,00 | 190,99 | 134K | 106 |
| 24/08/2020 | 2,70% | 5,00 | 190,00 | 185,00 | 183,03 | 191,00 | 118K | 98 |
| 21/08/2020 | 1,09% | 2,00 | 185,00 | 183,00 | 182,50 | 185,00 | 64K | 71 |
| 20/08/2020 | 1,55% | 2,80 | 183,00 | 180,19 | 180,19 | 183,00 | 122K | 69 |
| 19/08/2020 | -0,99% | -1,80 | 180,20 | 181,90 | 180,20 | 183,00 | 352K | 90 |
| 18/08/2020 | -0,55% | -1,00 | 182,00 | 183,00 | 180,55 | 183,00 | 195K | 152 |
| 17/08/2020 | -2,92% | -5,50 | 183,00 | 188,01 | 181,99 | 188,02 | 326K | 201 |
| 14/08/2020 | -1,31% | -2,50 | 188,50 | 191,00 | 188,14 | 191,00 | 177K | 364 |
| 13/08/2020 | -1,04% | -2,00 | 191,00 | 192,99 | 190,00 | 192,99 | 158K | 64 |
| 12/08/2020 | 0,01% | 0,02 | 193,00 | 193,00 | 192,00 | 193,00 | 49K | 42 |
| 11/08/2020 | 1,04% | 1,99 | 192,98 | 190,98 | 188,00 | 193,00 | 111K | 82 |
| 10/08/2020 | 2,16% | 4,03 | 190,99 | 186,96 | 186,00 | 192,00 | 129K | 111 |
| 07/08/2020 | -1,34% | -2,54 | 186,96 | 193,00 | 185,00 | 193,00 | 191K | 150 |
| 06/08/2020 | -1,30% | -2,50 | 189,50 | 190,22 | 189,40 | 194,00 | 247K | 96 |
| 05/08/2020 | -0,40% | -0,78 | 192,00 | 193,00 | 190,23 | 193,40 | 202K | 77 |
| 04/08/2020 | -0,11% | -0,21 | 192,78 | 193,00 | 190,22 | 193,90 | 218K | 113 |
| 03/08/2020 | -2,48% | -4,91 | 192,99 | 192,00 | 190,00 | 194,10 | 280K | 173 |
| 31/07/2020 | 2,35% | 4,54 | 197,90 | 196,00 | 194,10 | 198,00 | 221K | 118 |
| 30/07/2020 | -1,99% | -3,92 | 193,36 | 197,28 | 190,00 | 197,97 | 1M | 237 |
| 29/07/2020 | -0,36% | -0,72 | 197,28 | 198,00 | 192,10 | 198,00 | 273K | 135 |
| 28/07/2020 | 0,00% | 0,00 | 198,00 | 197,31 | 196,10 | 198,00 | 200K | 96 |
| 27/07/2020 | 0,00% | 0,00 | 198,00 | 198,46 | 190,10 | 199,20 | 327K | 160 |
| 24/07/2020 | 0,98% | 1,93 | 198,00 | 196,49 | 196,00 | 198,45 | 177K | 115 |
| 23/07/2020 | -1,72% | -3,43 | 196,07 | 199,49 | 196,03 | 199,77 | 229K | 136 |
| 22/07/2020 | 1,02% | 2,01 | 199,50 | 197,40 | 196,66 | 199,70 | 150K | 136 |
| 21/07/2020 | -0,71% | -1,42 | 197,49 | 199,80 | 197,04 | 199,80 | 258K | 161 |
| 20/07/2020 | 1,17% | 2,31 | 198,91 | 197,01 | 197,00 | 199,88 | 237K | 147 |
| 17/07/2020 | -1,45% | -2,90 | 196,60 | 199,50 | 196,60 | 199,50 | 413K | 164 |
| 16/07/2020 | 1,53% | 3,01 | 199,50 | 196,50 | 196,50 | 199,50 | 199K | 122 |
| 15/07/2020 | 1,28% | 2,49 | 196,49 | 194,00 | 191,00 | 196,50 | 222K | 166 |
| 14/07/2020 | 0,00% | 0,00 | 194,00 | 194,50 | 190,01 | 194,50 | 178K | 163 |
| 13/07/2020 | -1,30% | -2,55 | 194,00 | 195,50 | 192,00 | 196,20 | 322K | 243 |
| 10/07/2020 | -0,23% | -0,45 | 196,55 | 197,00 | 196,51 | 198,39 | 375K | 144 |
| 09/07/2020 | -0,28% | -0,55 | 197,00 | 197,55 | 197,00 | 199,00 | 245K | 156 |
| 08/07/2020 | 1,31% | 2,55 | 197,55 | 197,99 | 196,24 | 198,00 | 240K | 168 |
| 07/07/2020 | 0,93% | 1,80 | 195,00 | 191,80 | 191,80 | 199,78 | 378K | 180 |
| 06/07/2020 | 0,62% | 1,20 | 193,20 | 192,00 | 191,99 | 193,50 | 478K | 210 |
| 03/07/2020 | 4,02% | 7,42 | 192,00 | 185,00 | 184,90 | 194,47 | 378K | 184 |
| 02/07/2020 | 0,78% | 1,43 | 184,58 | 183,15 | 183,10 | 184,99 | 422K | 214 |
| 01/07/2020 | -7,96% | -15,85 | 183,15 | 185,00 | 181,01 | 185,00 | 561K | 320 |
| 30/06/2020 | -0,50% | -1,00 | 199,00 | 198,82 | 198,82 | 200,95 | 132K | 69 |
| 29/06/2020 | -0,50% | -1,00 | 200,00 | 200,68 | 199,99 | 201,00 | 338K | 87 |
| 26/06/2020 | 0,63% | 1,25 | 201,00 | 200,00 | 200,00 | 202,00 | 117K | 59 |
| 25/06/2020 | 0,03% | 0,05 | 199,75 | 200,00 | 199,00 | 200,00 | 131K | 55 |
| 24/06/2020 | -0,89% | -1,79 | 199,70 | 201,99 | 198,80 | 201,99 | 201K | 59 |
| 23/06/2020 | 0,36% | 0,73 | 201,49 | 201,00 | 198,80 | 204,97 | 320K | 78 |
| 22/06/2020 | 0,50% | 1,00 | 200,76 | 200,49 | 199,76 | 204,98 | 183K | 93 |
| 19/06/2020 | -0,62% | -1,24 | 199,76 | 200,99 | 198,75 | 201,00 | 86K | 82 |
| 18/06/2020 | 1,01% | 2,00 | 201,00 | 199,00 | 197,50 | 201,99 | 210K | 73 |
| 17/06/2020 | 0,51% | 1,00 | 199,00 | 198,50 | 197,51 | 202,85 | 218K | 79 |
| 16/06/2020 | 1,54% | 3,01 | 198,00 | 194,99 | 194,00 | 198,00 | 101K | 48 |
| 15/06/2020 | -0,51% | -1,00 | 194,99 | 197,00 | 191,63 | 197,00 | 321K | 91 |
| 12/06/2020 | 0,12% | 0,23 | 195,99 | 193,17 | 193,03 | 197,95 | 80K | 51 |
| 10/06/2020 | -1,13% | -2,23 | 195,76 | 197,99 | 195,10 | 198,89 | 147K | 85 |
| 09/06/2020 | 1,53% | 2,99 | 197,99 | 198,99 | 196,02 | 198,99 | 55K | 45 |
| 08/06/2020 | 3,94% | 7,40 | 195,00 | 187,60 | 187,60 | 198,00 | 117K | 64 |
| 05/06/2020 | -0,24% | -0,46 | 187,60 | 189,99 | 187,32 | 190,00 | 126K | 84 |
| 04/06/2020 | 0,84% | 1,56 | 188,06 | 187,00 | 185,90 | 188,50 | 109K | 75 |
| 03/06/2020 | 5,43% | 9,60 | 186,50 | 177,76 | 177,76 | 186,99 | 205K | 97 |
| 02/06/2020 | 0,23% | 0,40 | 176,90 | 176,98 | 175,00 | 177,10 | 182K | 77 |
| 01/06/2020 | 0,00% | 0,00 | 176,50 | 175,34 | 174,52 | 176,99 | 80K | 69 |
| 29/05/2020 | 1,01% | 1,76 | 176,50 | 173,51 | 173,51 | 176,77 | 17K | 28 |
| 28/05/2020 | 1,65% | 2,84 | 174,74 | 171,99 | 171,99 | 174,74 | 67K | 36 |
| 27/05/2020 | 1,05% | 1,79 | 171,90 | 170,11 | 169,75 | 173,10 | 65K | 50 |
| 26/05/2020 | -0,92% | -1,58 | 170,11 | 171,57 | 170,10 | 171,60 | 170K | 74 |
| 25/05/2020 | -0,41% | -0,71 | 171,69 | 172,40 | 167,23 | 173,34 | 219K | 97 |
| 22/05/2020 | 2,93% | 4,90 | 172,40 | 167,15 | 167,12 | 172,40 | 186K | 53 |
| 21/05/2020 | -0,69% | -1,16 | 167,50 | 169,34 | 167,50 | 169,35 | 93K | 57 |
| 20/05/2020 | -0,48% | -0,82 | 168,66 | 170,26 | 168,66 | 172,31 | 61K | 80 |
| 19/05/2020 | 0,49% | 0,83 | 169,48 | 168,65 | 168,65 | 172,40 | 85K | 35 |
| 18/05/2020 | 2,16% | 3,57 | 168,65 | 165,07 | 165,06 | 170,31 | 46K | 36 |
| 15/05/2020 | -0,54% | -0,90 | 165,08 | 165,98 | 165,06 | 172,27 | 191K | 80 |
| 14/05/2020 | -0,02% | -0,04 | 165,98 | 166,50 | 165,06 | 166,80 | 133K | 75 |
| 13/05/2020 | -2,40% | -4,08 | 166,02 | 171,17 | 165,52 | 171,17 | 168K | 76 |
| 12/05/2020 | -0,70% | -1,20 | 170,10 | 173,22 | 170,10 | 173,22 | 31K | 36 |
| 11/05/2020 | -0,38% | -0,66 | 171,30 | 171,95 | 170,11 | 172,00 | 67K | 51 |
| 08/05/2020 | -1,06% | -1,84 | 171,96 | 173,70 | 171,51 | 178,27 | 98K | 50 |
| 07/05/2020 | -0,11% | -0,19 | 173,80 | 174,00 | 172,42 | 174,00 | 44K | 40 |
| 06/05/2020 | 1,36% | 2,34 | 173,99 | 171,65 | 171,02 | 174,30 | 33K | 27 |
| 05/05/2020 | -2,47% | -4,34 | 171,65 | 173,71 | 171,65 | 179,36 | 228K | 57 |
| 04/05/2020 | -3,57% | -6,51 | 175,99 | 173,01 | 165,06 | 177,99 | 110K | 75 |
| 30/04/2020 | 1,39% | 2,51 | 182,50 | 179,99 | 179,97 | 182,50 | 201K | 53 |
| 29/04/2020 | 3,98% | 6,89 | 179,99 | 175,00 | 172,04 | 179,99 | 236K | 58 |
| 28/04/2020 | 0,91% | 1,56 | 173,10 | 172,99 | 171,40 | 175,00 | 116K | 60 |
| 27/04/2020 | -1,06% | -1,83 | 171,54 | 173,40 | 168,50 | 175,00 | 178K | 83 |
| 24/04/2020 | 0,74% | 1,28 | 173,37 | 172,50 | 168,99 | 173,37 | 116K | 73 |
| 23/04/2020 | -0,49% | -0,85 | 172,09 | 172,69 | 172,05 | 173,37 | 246K | 79 |
| 22/04/2020 | 0,02% | 0,03 | 172,94 | 172,60 | 172,60 | 172,94 | 151K | 64 |
| 20/04/2020 | -0,01% | -0,01 | 172,91 | 172,96 | 172,22 | 172,97 | 72K | 58 |
| 17/04/2020 | 1,12% | 1,92 | 172,92 | 171,04 | 171,00 | 173,00 | 75K | 58 |
| 16/04/2020 | -1,16% | -2,00 | 171,00 | 172,99 | 169,90 | 173,00 | 155K | 95 |
| 15/04/2020 | -1,06% | -1,86 | 173,00 | 174,86 | 172,49 | 174,86 | 96K | 78 |
| 14/04/2020 | 2,23% | 3,81 | 174,86 | 171,50 | 171,50 | 174,89 | 172K | 58 |
| 13/04/2020 | -1,11% | -1,92 | 171,05 | 171,90 | 170,29 | 171,99 | 69K | 44 |
| 09/04/2020 | 4,21% | 6,98 | 172,97 | 166,00 | 166,00 | 179,00 | 52K | 59 |
| 08/04/2020 | 2,78% | 4,49 | 165,99 | 161,36 | 161,36 | 165,99 | 89K | 49 |
| 07/04/2020 | 0,94% | 1,51 | 161,50 | 158,65 | 157,51 | 163,84 | 225K | 65 |
| 06/04/2020 | 2,56% | 3,99 | 159,99 | 160,00 | 150,00 | 160,00 | 85K | 71 |
| 03/04/2020 | -1,91% | -3,03 | 156,00 | 162,99 | 154,00 | 162,99 | 76K | 97 |
| 02/04/2020 | 1,22% | 1,92 | 159,03 | 157,12 | 157,11 | 164,25 | 165K | 48 |
| 01/04/2020 | -3,02% | -4,89 | 157,11 | 159,00 | 155,00 | 179,99 | 111K | 67 |
| 31/03/2020 | 0,49% | 0,79 | 162,00 | 163,39 | 161,10 | 163,50 | 76K | 47 |
| 30/03/2020 | 3,61% | 5,61 | 161,21 | 151,01 | 151,00 | 163,90 | 41K | 26 |
| 27/03/2020 | 1,06% | 1,63 | 155,60 | 150,00 | 150,00 | 157,00 | 128K | 61 |
| 26/03/2020 | 4,37% | 6,45 | 153,97 | 147,00 | 145,00 | 156,95 | 117K | 63 |
| 25/03/2020 | 1,74% | 2,52 | 147,52 | 145,02 | 144,39 | 157,00 | 203K | 73 |
| 24/03/2020 | 5,07% | 7,00 | 145,00 | 138,00 | 136,01 | 145,00 | 83K | 53 |
| 23/03/2020 | -6,67% | -9,86 | 138,00 | 147,86 | 134,00 | 148,99 | 178K | 65 |
| 20/03/2020 | 7,53% | 10,36 | 147,86 | 149,99 | 130,00 | 150,00 | 115K | 107 |
| 19/03/2020 | -1,79% | -2,50 | 137,50 | 138,00 | 126,00 | 140,00 | 169K | 76 |
| 18/03/2020 | -11,95% | -19,00 | 140,00 | 160,99 | 139,00 | 160,99 | 253K | 132 |
| 17/03/2020 | - | - | 159,00 | 160,00 | 151,00 | 162,97 | 171K | 97 |
Date,Open,High,Low,Close,Volume
25-Sep-20,189.00,189.00,187.66,188.00,313216
24-Sep-20,188.90,189.00,188.50,188.70,109482
23-Sep-20,188.98,189.00,188.41,188.72,74412
22-Sep-20,189.00,189.00,188.00,188.40,95884
21-Sep-20,188.00,189.00,187.70,188.96,110699
18-Sep-20,188.99,189.00,188.30,188.30,98557
17-Sep-20,188.99,189.00,188.54,189.00,294045
16-Sep-20,188.50,189.00,188.00,188.50,125266
15-Sep-20,188.99,189.00,188.01,188.97,114824
14-Sep-20,188.91,189.00,188.56,188.99,79163
11-Sep-20,188.92,188.92,188.00,188.48,86159
10-Sep-20,189.00,189.00,188.85,189.00,125658
09-Sep-20,189.00,189.00,188.20,189.00,205581
08-Sep-20,189.00,189.00,188.00,189.00,169830
04-Sep-20,188.20,190.00,187.50,188.90,96240
03-Sep-20,188.15,188.75,187.26,188.00,77661
02-Sep-20,187.85,190.87,187.01,188.15,111957
01-Sep-20,191.00,192.00,186.00,187.85,224826
31-Aug-20,190.00,192.00,188.53,191.98,217738
28-Aug-20,187.00,190.00,186.31,190.00,207506
27-Aug-20,187.00,187.00,185.06,187.00,80504
26-Aug-20,186.98,187.00,184.48,187.00,67622
25-Aug-20,190.99,190.99,185.00,186.00,133609
24-Aug-20,185.00,191.00,183.03,190.00,117566
21-Aug-20,183.00,185.00,182.50,185.00,64438
20-Aug-20,180.19,183.00,180.19,183.00,121575
19-Aug-20,181.90,183.00,180.20,180.20,352003
18-Aug-20,183.00,183.00,180.55,182.00,194884
17-Aug-20,188.01,188.02,181.99,183.00,325549
14-Aug-20,191.00,191.00,188.14,188.50,177300
13-Aug-20,192.99,192.99,190.00,191.00,158382
12-Aug-20,193.00,193.00,192.00,193.00,49201
11-Aug-20,190.98,193.00,188.00,192.98,111446
10-Aug-20,186.96,192.00,186.00,190.99,129174
07-Aug-20,193.00,193.00,185.00,186.96,191000
06-Aug-20,190.22,194.00,189.40,189.50,246835
05-Aug-20,193.00,193.40,190.23,192.00,202001
04-Aug-20,193.00,193.90,190.22,192.78,217885
03-Aug-20,192.00,194.10,190.00,192.99,280063
31-Jul-20,196.00,198.00,194.10,197.90,221228
30-Jul-20,197.28,197.97,190.00,193.36,1032170
29-Jul-20,198.00,198.00,192.10,197.28,272669
28-Jul-20,197.31,198.00,196.10,198.00,200422
27-Jul-20,198.46,199.20,190.10,198.00,327295
24-Jul-20,196.49,198.45,196.00,198.00,176714
23-Jul-20,199.49,199.77,196.03,196.07,229347
22-Jul-20,197.40,199.70,196.66,199.50,150486
21-Jul-20,199.80,199.80,197.04,197.49,258233
20-Jul-20,197.01,199.88,197.00,198.91,237074
17-Jul-20,199.50,199.50,196.60,196.60,413295
16-Jul-20,196.50,199.50,196.50,199.50,199432
15-Jul-20,194.00,196.50,191.00,196.49,222106
14-Jul-20,194.50,194.50,190.01,194.00,178431
13-Jul-20,195.50,196.20,192.00,194.00,322024
10-Jul-20,197.00,198.39,196.51,196.55,374551
09-Jul-20,197.55,199.00,197.00,197.00,245319
08-Jul-20,197.99,198.00,196.24,197.55,239999
07-Jul-20,191.80,199.78,191.80,195.00,377962
06-Jul-20,192.00,193.50,191.99,193.20,478425
03-Jul-20,185.00,194.47,184.90,192.00,378468
02-Jul-20,183.15,184.99,183.10,184.58,421639
01-Jul-20,185.00,185.00,181.01,183.15,561455
30-Jun-20,198.82,200.95,198.82,199.00,132261
29-Jun-20,200.68,201.00,199.99,200.00,337720
26-Jun-20,200.00,202.00,200.00,201.00,116980
25-Jun-20,200.00,200.00,199.00,199.75,131312
24-Jun-20,201.99,201.99,198.80,199.70,201435
23-Jun-20,201.00,204.97,198.80,201.49,320005
22-Jun-20,200.49,204.98,199.76,200.76,182525
19-Jun-20,200.99,201.00,198.75,199.76,86291
18-Jun-20,199.00,201.99,197.50,201.00,210107
17-Jun-20,198.50,202.85,197.51,199.00,217527
16-Jun-20,194.99,198.00,194.00,198.00,100542
15-Jun-20,197.00,197.00,191.63,194.99,320718
12-Jun-20,193.17,197.95,193.03,195.99,80444
10-Jun-20,197.99,198.89,195.10,195.76,147151
09-Jun-20,198.99,198.99,196.02,197.99,55421
08-Jun-20,187.60,198.00,187.60,195.00,117110
05-Jun-20,189.99,190.00,187.32,187.60,125510
04-Jun-20,187.00,188.50,185.90,188.06,109340
03-Jun-20,177.76,186.99,177.76,186.50,205155
02-Jun-20,176.98,177.10,175.00,176.90,181977
01-Jun-20,175.34,176.99,174.52,176.50,80154
29-May-20,173.51,176.77,173.51,176.50,17274
28-May-20,171.99,174.74,171.99,174.74,66745
27-May-20,170.11,173.10,169.75,171.90,65382
26-May-20,171.57,171.60,170.10,170.11,169888
25-May-20,172.40,173.34,167.23,171.69,218687
22-May-20,167.15,172.40,167.12,172.40,185534
21-May-20,169.34,169.35,167.50,167.50,93146
20-May-20,170.26,172.31,168.66,168.66,60945
19-May-20,168.65,172.40,168.65,169.48,85202
18-May-20,165.07,170.31,165.06,168.65,46204
15-May-20,165.98,172.27,165.06,165.08,191144
14-May-20,166.50,166.80,165.06,165.98,133156
13-May-20,171.17,171.17,165.52,166.02,168192
12-May-20,173.22,173.22,170.10,170.10,31198
11-May-20,171.95,172.00,170.11,171.30,67127
08-May-20,173.70,178.27,171.51,171.96,98468
07-May-20,174.00,174.00,172.42,173.80,44264
06-May-20,171.65,174.30,171.02,173.99,32502
05-May-20,173.71,179.36,171.65,171.65,227999
04-May-20,173.01,177.99,165.06,175.99,109625
30-Apr-20,179.99,182.50,179.97,182.50,201045
29-Apr-20,175.00,179.99,172.04,179.99,236279
28-Apr-20,172.99,175.00,171.40,173.10,115764
27-Apr-20,173.40,175.00,168.50,171.54,177953
24-Apr-20,172.50,173.37,168.99,173.37,116145
23-Apr-20,172.69,173.37,172.05,172.09,246363
22-Apr-20,172.60,172.94,172.60,172.94,151073
20-Apr-20,172.96,172.97,172.22,172.91,72183
17-Apr-20,171.04,173.00,171.00,172.92,74825
16-Apr-20,172.99,173.00,169.90,171.00,154910
15-Apr-20,174.86,174.86,172.49,173.00,96172
14-Apr-20,171.50,174.89,171.50,174.86,171732
13-Apr-20,171.90,171.99,170.29,171.05,68782
09-Apr-20,166.00,179.00,166.00,172.97,52482
08-Apr-20,161.36,165.99,161.36,165.99,89299
07-Apr-20,158.65,163.84,157.51,161.50,225115
06-Apr-20,160.00,160.00,150.00,159.99,84611
03-Apr-20,162.99,162.99,154.00,156.00,75662
02-Apr-20,157.12,164.25,157.11,159.03,165389
01-Apr-20,159.00,179.99,155.00,157.11,111416
31-Mar-20,163.39,163.50,161.10,162.00,75520
30-Mar-20,151.01,163.90,151.00,161.21,40840
27-Mar-20,150.00,157.00,150.00,155.60,127606
26-Mar-20,147.00,156.95,145.00,153.97,117113
25-Mar-20,145.02,157.00,144.39,147.52,202806
24-Mar-20,138.00,145.00,136.01,145.00,83277
23-Mar-20,147.86,148.99,134.00,138.00,177677
20-Mar-20,149.99,150.00,130.00,147.86,114529
19-Mar-20,138.00,140.00,126.00,137.50,168740
18-Mar-20,160.99,160.99,139.00,140.00,252802
17-Mar-20,160.00,162.97,151.00,159.00,170819
*exoneração de responsabilidade e termos de uso