Cotação atual, histórico e gráfico do papel: GGRC11
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 |
| 03/06/2020 | 1,99% | 2,42 | 123,97 | 122,27 | 122,27 | 124,43 | 3M | 2.670 |
| 02/06/2020 | 0,45% | 0,55 | 121,55 | 120,94 | 120,69 | 121,68 | 2M | 1.823 |
| 01/06/2020 | 0,01% | 0,01 | 121,00 | 120,99 | 119,11 | 121,00 | 3M | 2.604 |
| 29/05/2020 | 0,83% | 0,99 | 120,99 | 120,00 | 119,16 | 121,00 | 1M | 1.022 |
| 28/05/2020 | 0,93% | 1,10 | 120,00 | 119,10 | 119,00 | 120,14 | 1M | 766 |
| 27/05/2020 | -0,14% | -0,17 | 118,90 | 119,32 | 118,80 | 120,00 | 2M | 1.120 |
|
|
| 26/05/2020 | -0,90% | -1,08 | 119,07 | 119,85 | 119,00 | 119,85 | 2M | 1.587 |
| 25/05/2020 | -0,70% | -0,85 | 120,15 | 120,79 | 119,58 | 120,79 | 3M | 2.503 |
| 22/05/2020 | 0,22% | 0,27 | 121,00 | 119,89 | 117,73 | 121,00 | 3M | 3.050 |
| 21/05/2020 | 1,41% | 1,68 | 120,73 | 119,78 | 119,15 | 120,98 | 1M | 1.323 |
| 20/05/2020 | -0,65% | -0,78 | 119,05 | 119,83 | 118,69 | 119,99 | 2M | 1.585 |
| 19/05/2020 | 0,26% | 0,31 | 119,83 | 120,00 | 119,56 | 120,40 | 1M | 1.067 |
| 18/05/2020 | -2,37% | -2,90 | 119,52 | 122,41 | 119,52 | 122,41 | 3M | 2.215 |
| 15/05/2020 | 1,19% | 1,44 | 122,42 | 121,78 | 120,00 | 122,43 | 2M | 1.463 |
| 14/05/2020 | 0,23% | 0,28 | 120,98 | 120,05 | 119,13 | 121,00 | 1M | 766 |
| 13/05/2020 | -0,54% | -0,65 | 120,70 | 121,00 | 120,02 | 121,85 | 1M | 1.236 |
| 12/05/2020 | -0,11% | -0,13 | 121,35 | 121,48 | 121,01 | 121,97 | 2M | 2.311 |
| 11/05/2020 | -0,15% | -0,18 | 121,48 | 121,66 | 120,70 | 122,00 | 1M | 1.177 |
| 08/05/2020 | -0,44% | -0,54 | 121,66 | 122,44 | 120,29 | 122,73 | 2M | 2.343 |
| 07/05/2020 | 1,08% | 1,30 | 122,20 | 121,00 | 120,90 | 122,46 | 2M | 997 |
| 06/05/2020 | 1,09% | 1,30 | 120,90 | 119,90 | 119,66 | 120,90 | 1M | 728 |
| 05/05/2020 | -0,75% | -0,90 | 119,60 | 120,70 | 118,82 | 120,70 | 2M | 844 |
| 04/05/2020 | -1,23% | -1,50 | 120,50 | 121,88 | 120,10 | 121,88 | 2M | 1.604 |
| 30/04/2020 | 0,90% | 1,09 | 122,00 | 120,90 | 120,16 | 122,00 | 1M | 1.649 |
| 29/04/2020 | -0,07% | -0,09 | 120,91 | 121,01 | 118,00 | 122,00 | 1M | 2.808 |
| 28/04/2020 | 0,83% | 1,00 | 121,00 | 120,89 | 120,25 | 122,42 | 1M | 1.472 |
| 27/04/2020 | 1,95% | 2,29 | 120,00 | 118,20 | 118,20 | 121,87 | 1M | 899 |
| 24/04/2020 | -1,91% | -2,29 | 117,71 | 122,71 | 117,71 | 122,71 | 2M | 1.614 |
| 23/04/2020 | -1,06% | -1,28 | 120,00 | 122,50 | 120,00 | 124,05 | 2M | 1.217 |
| 22/04/2020 | -0,42% | -0,51 | 121,28 | 121,79 | 121,01 | 122,28 | 1M | 2.607 |
| 20/04/2020 | 0,24% | 0,29 | 121,79 | 121,48 | 120,01 | 122,00 | 1M | 1.335 |
| 17/04/2020 | -1,22% | -1,50 | 121,50 | 123,45 | 119,50 | 123,50 | 2M | 1.486 |
| 16/04/2020 | -1,91% | -2,40 | 123,00 | 124,00 | 121,14 | 124,39 | 3M | 2.849 |
| 15/04/2020 | -0,68% | -0,86 | 125,40 | 126,26 | 125,12 | 126,88 | 2M | 2.275 |
| 14/04/2020 | 2,52% | 3,10 | 126,26 | 123,16 | 123,16 | 126,90 | 2M | 1.066 |
| 13/04/2020 | 2,36% | 2,84 | 123,16 | 121,00 | 121,00 | 123,97 | 2M | 969 |
| 09/04/2020 | 1,54% | 1,82 | 120,32 | 119,55 | 119,00 | 121,00 | 2M | 1.514 |
| 08/04/2020 | 1,28% | 1,50 | 118,50 | 117,00 | 117,00 | 119,55 | 1M | 1.513 |
| 07/04/2020 | 0,86% | 1,00 | 117,00 | 116,51 | 116,50 | 119,55 | 2M | 1.413 |
| 06/04/2020 | -0,12% | -0,14 | 116,00 | 118,41 | 115,50 | 119,99 | 1M | 718 |
| 03/04/2020 | -1,16% | -1,36 | 116,14 | 116,00 | 115,00 | 117,99 | 2M | 1.135 |
| 02/04/2020 | 0,09% | 0,10 | 117,50 | 117,40 | 113,99 | 119,00 | 2M | 793 |
| 01/04/2020 | -1,28% | -1,52 | 117,40 | 118,92 | 115,71 | 119,99 | 2M | 1.032 |
| 31/03/2020 | 1,68% | 1,97 | 118,92 | 117,00 | 117,00 | 122,00 | 2M | 732 |
| 30/03/2020 | 3,86% | 4,35 | 116,95 | 113,00 | 113,00 | 116,95 | 1M | 1.239 |
| 27/03/2020 | 2,36% | 2,60 | 112,60 | 112,52 | 107,23 | 114,49 | 2M | 1.594 |
| 26/03/2020 | 4,64% | 4,88 | 110,00 | 107,90 | 106,50 | 114,99 | 2M | 1.324 |
| 25/03/2020 | 6,18% | 6,12 | 105,12 | 100,00 | 100,00 | 106,89 | 2M | 1.101 |
| 24/03/2020 | 2,06% | 2,00 | 99,00 | 98,00 | 98,00 | 100,95 | 2M | 2.159 |
| 23/03/2020 | -2,99% | -2,99 | 97,00 | 98,15 | 94,05 | 98,15 | 2M | 1.178 |
| 20/03/2020 | 6,37% | 5,99 | 99,99 | 96,55 | 96,55 | 108,89 | 2M | 1.522 |
| 19/03/2020 | -2,79% | -2,70 | 94,00 | 93,50 | 83,50 | 96,69 | 3M | 2.890 |
| 18/03/2020 | -14,88% | -16,90 | 96,70 | 113,00 | 91,10 | 113,47 | 3M | 2.917 |
| 17/03/2020 | -1,40% | -1,61 | 113,60 | 116,60 | 113,30 | 116,60 | 2M | 1.377 |
| 16/03/2020 | -5,41% | -6,59 | 115,21 | 115,00 | 114,00 | 116,70 | 3M | 2.955 |
| 13/03/2020 | 1,50% | 1,80 | 121,80 | 120,50 | 119,96 | 126,89 | 3M | 2.159 |
| 12/03/2020 | -7,19% | -9,29 | 120,00 | 125,00 | 112,50 | 125,00 | 4M | 2.929 |
| 11/03/2020 | -2,13% | -2,81 | 129,29 | 132,20 | 128,00 | 133,00 | 3M | 1.498 |
| 10/03/2020 | 2,80% | 3,60 | 132,10 | 129,00 | 129,00 | 133,96 | 2M | 1.310 |
| 09/03/2020 | -4,10% | -5,50 | 128,50 | 132,98 | 126,50 | 132,98 | 4M | 2.541 |
| 06/03/2020 | -1,18% | -1,60 | 134,00 | 135,60 | 133,25 | 135,60 | 3M | 1.735 |
| 05/03/2020 | -1,09% | -1,50 | 135,60 | 137,10 | 135,52 | 137,30 | 2M | 832 |
| 04/03/2020 | -0,29% | -0,40 | 137,10 | 137,50 | 136,02 | 137,50 | 2M | 1.337 |
| 03/03/2020 | 0,20% | 0,27 | 137,50 | 137,24 | 137,00 | 139,99 | 2M | 1.508 |
| 02/03/2020 | 0,81% | 1,10 | 137,23 | 136,15 | 136,14 | 137,90 | 3M | 1.512 |
| 28/02/2020 | 0,17% | 0,23 | 136,13 | 136,00 | 135,51 | 138,01 | 3M | 1.850 |
| 27/02/2020 | 0,30% | 0,40 | 135,90 | 135,30 | 134,98 | 136,50 | 2M | 2.006 |
| 26/02/2020 | -2,26% | -3,13 | 135,50 | 138,00 | 135,00 | 138,37 | 2M | 1.394 |
| 21/02/2020 | 0,53% | 0,73 | 138,63 | 137,90 | 137,50 | 139,00 | 2M | 942 |
| 20/02/2020 | -0,22% | -0,30 | 137,90 | 138,19 | 137,11 | 138,19 | 2M | 1.537 |
| 19/02/2020 | -1,07% | -1,50 | 138,20 | 139,69 | 137,98 | 139,69 | 3M | 1.381 |
| 18/02/2020 | 0,00% | 0,00 | 139,70 | 139,80 | 138,97 | 139,80 | 2M | 799 |
| 17/02/2020 | -0,03% | -0,04 | 139,70 | 139,90 | 138,00 | 139,90 | 4M | 1.490 |
| 14/02/2020 | -0,01% | -0,01 | 139,74 | 140,00 | 139,50 | 140,00 | 2M | 2.058 |
| 13/02/2020 | -0,18% | -0,25 | 139,75 | 138,60 | 138,60 | 140,00 | 2M | 1.201 |
| 12/02/2020 | 1,08% | 1,50 | 140,00 | 138,78 | 138,60 | 140,00 | 1M | 749 |
| 11/02/2020 | -0,37% | -0,52 | 138,50 | 139,02 | 138,00 | 139,90 | 3M | 1.650 |
| 10/02/2020 | -0,69% | -0,97 | 139,02 | 141,00 | 139,02 | 141,00 | 2M | 1.978 |
| 07/02/2020 | -0,79% | -1,11 | 139,99 | 141,00 | 138,38 | 141,50 | 2M | 1.798 |
| 06/02/2020 | 0,45% | 0,63 | 141,10 | 140,50 | 138,50 | 142,52 | 3M | 2.476 |
| 05/02/2020 | 1,04% | 1,45 | 140,47 | 139,09 | 138,54 | 140,50 | 3M | 1.370 |
| 04/02/2020 | 0,37% | 0,51 | 139,02 | 138,51 | 138,51 | 139,50 | 2M | 1.012 |
| 03/02/2020 | -0,85% | -1,19 | 138,51 | 139,85 | 138,00 | 140,00 | 2M | 1.468 |
| 31/01/2020 | 1,22% | 1,69 | 139,70 | 138,12 | 138,01 | 140,74 | 2M | 942 |
| 30/01/2020 | -0,71% | -0,98 | 138,01 | 139,00 | 137,80 | 139,99 | 3M | 1.393 |
| 29/01/2020 | -0,96% | -1,35 | 138,99 | 140,01 | 138,99 | 141,75 | 3M | 2.014 |
| 28/01/2020 | -0,81% | -1,14 | 140,34 | 141,50 | 139,99 | 143,00 | 3M | 1.889 |
| 27/01/2020 | -0,23% | -0,33 | 141,48 | 141,81 | 140,11 | 142,00 | 2M | 1.693 |
| 24/01/2020 | -0,83% | -1,19 | 141,81 | 143,01 | 140,00 | 144,49 | 3M | 1.896 |
| 23/01/2020 | 0,03% | 0,05 | 143,00 | 143,00 | 142,50 | 143,99 | 3M | 2.490 |
| 22/01/2020 | 0,53% | 0,75 | 142,95 | 142,20 | 141,50 | 143,00 | 3M | 1.662 |
| 21/01/2020 | -1,32% | -1,90 | 142,20 | 144,00 | 141,50 | 144,00 | 3M | 1.273 |
| 20/01/2020 | -2,31% | -3,40 | 144,10 | 147,50 | 143,13 | 147,50 | 4M | 1.922 |
| 17/01/2020 | -0,14% | -0,21 | 147,50 | 147,99 | 146,73 | 147,99 | 2M | 979 |
| 16/01/2020 | -0,32% | -0,47 | 147,71 | 148,50 | 147,54 | 148,99 | 3M | 1.188 |
| 15/01/2020 | -0,55% | -0,82 | 148,18 | 149,00 | 147,00 | 149,00 | 3M | 1.506 |
| 14/01/2020 | -0,50% | -0,75 | 149,00 | 149,73 | 148,00 | 149,75 | 3M | 1.533 |
| 13/01/2020 | -0,16% | -0,24 | 149,75 | 149,99 | 148,36 | 150,00 | 4M | 1.583 |
| 10/01/2020 | 0,68% | 1,01 | 149,99 | 149,00 | 147,20 | 150,30 | 5M | 2.664 |
| 09/01/2020 | -0,68% | -1,02 | 148,98 | 149,99 | 147,12 | 150,00 | 8M | 9.374 |
| 08/01/2020 | -0,60% | -0,90 | 150,00 | 150,89 | 148,20 | 150,89 | 5M | 4.183 |
| 07/01/2020 | 0,50% | 0,75 | 150,90 | 150,15 | 149,50 | 151,20 | 10M | 4.030 |
| 06/01/2020 | 0,10% | 0,15 | 150,15 | 150,10 | 149,25 | 150,50 | 4M | 1.399 |
| 03/01/2020 | -0,53% | -0,80 | 150,00 | 150,00 | 146,00 | 150,67 | 4M | 1.779 |
| 02/01/2020 | 0,40% | 0,60 | 150,80 | 150,21 | 150,21 | 151,84 | 4M | 1.355 |
| 30/12/2019 | 0,20% | 0,30 | 150,20 | 150,70 | 149,98 | 150,99 | 2M | 888 |
| 27/12/2019 | -0,31% | -0,46 | 149,90 | 150,37 | 148,00 | 151,00 | 4M | 1.104 |
| 26/12/2019 | 0,24% | 0,36 | 150,36 | 150,45 | 149,80 | 152,00 | 4M | 1.496 |
| 23/12/2019 | -0,66% | -1,00 | 150,00 | 151,00 | 149,55 | 151,00 | 3M | 1.385 |
| 20/12/2019 | 0,67% | 1,01 | 151,00 | 149,97 | 149,09 | 151,00 | 2M | 881 |
| 19/12/2019 | -0,33% | -0,49 | 149,99 | 150,47 | 149,90 | 150,75 | 2M | 800 |
| 18/12/2019 | 0,99% | 1,47 | 150,48 | 149,00 | 149,00 | 151,35 | 4M | 1.235 |
| 17/12/2019 | 0,68% | 1,01 | 149,01 | 147,50 | 147,50 | 153,17 | 5M | 1.218 |
| 16/12/2019 | 0,68% | 1,00 | 148,00 | 147,00 | 146,31 | 148,00 | 7M | 1.393 |
| 13/12/2019 | 1,38% | 2,00 | 147,00 | 145,11 | 145,11 | 147,90 | 3M | 1.486 |
| 12/12/2019 | -1,28% | -1,88 | 145,00 | 146,89 | 145,00 | 147,00 | 4M | 1.737 |
| 11/12/2019 | 0,69% | 1,00 | 146,88 | 146,00 | 145,90 | 147,01 | 3M | 1.209 |
| 10/12/2019 | 0,61% | 0,88 | 145,88 | 145,00 | 145,00 | 146,12 | 6M | 1.390 |
| 09/12/2019 | 1,40% | 2,00 | 145,00 | 143,00 | 142,06 | 145,10 | 10M | 2.470 |
| 06/12/2019 | 1,42% | 2,00 | 143,00 | 141,00 | 140,69 | 143,17 | 4M | 1.316 |
| 05/12/2019 | 0,62% | 0,87 | 141,00 | 140,13 | 139,95 | 141,32 | 5M | 1.367 |
| 04/12/2019 | 0,52% | 0,73 | 140,13 | 139,40 | 139,00 | 140,48 | 4M | 2.180 |
| 03/12/2019 | 0,61% | 0,85 | 139,40 | 138,10 | 136,50 | 140,04 | 9M | 1.681 |
| 02/12/2019 | -0,04% | -0,05 | 138,55 | 138,60 | 138,50 | 139,00 | 3M | 2.418 |
| 29/11/2019 | 1,89% | 2,57 | 138,60 | 136,50 | 136,20 | 138,69 | 3M | 1.389 |
| 28/11/2019 | 0,67% | 0,91 | 136,03 | 135,12 | 134,75 | 136,50 | 4M | 2.084 |
| 27/11/2019 | -0,28% | -0,38 | 135,12 | 136,00 | 135,01 | 137,69 | 6M | 2.834 |
| 26/11/2019 | 2,53% | 3,35 | 135,50 | 132,51 | 132,51 | 135,82 | 12M | 4.434 |
| 25/11/2019 | -5,94% | -8,34 | 132,15 | 132,50 | 128,00 | 135,00 | 43M | 14.658 |
| 22/11/2019 | -0,20% | -0,28 | 140,49 | 140,55 | 140,00 | 141,91 | 6M | 2.496 |
| 21/11/2019 | -2,58% | -3,73 | 140,77 | 143,00 | 139,65 | 143,00 | 8M | 2.947 |
| 19/11/2019 | 1,19% | 1,70 | 144,50 | 142,97 | 142,80 | 144,50 | 3M | 886 |
| 18/11/2019 | -0,01% | -0,02 | 142,80 | 142,82 | 141,50 | 142,83 | 4M | 2.182 |
| 14/11/2019 | - | - | 142,82 | 142,10 | 141,70 | 142,93 | 3M | 4.827 |
Date,Open,High,Low,Close,Volume
03-Jun-20,122.27,124.43,122.27,123.97,2611228
02-Jun-20,120.94,121.68,120.69,121.55,2127666
01-Jun-20,120.99,121.00,119.11,121.00,2887478
29-May-20,120.00,121.00,119.16,120.99,1199142
28-May-20,119.10,120.14,119.00,120.00,1310980
27-May-20,119.32,120.00,118.80,118.90,1523497
26-May-20,119.85,119.85,119.00,119.07,1998364
25-May-20,120.79,120.79,119.58,120.15,2570783
22-May-20,119.89,121.00,117.73,121.00,3041196
21-May-20,119.78,120.98,119.15,120.73,1162804
20-May-20,119.83,119.99,118.69,119.05,1804923
19-May-20,120.00,120.40,119.56,119.83,1183027
18-May-20,122.41,122.41,119.52,119.52,2529603
15-May-20,121.78,122.43,120.00,122.42,2305451
14-May-20,120.05,121.00,119.13,120.98,1035894
13-May-20,121.00,121.85,120.02,120.70,1227717
12-May-20,121.48,121.97,121.01,121.35,2008592
11-May-20,121.66,122.00,120.70,121.48,1425736
08-May-20,122.44,122.73,120.29,121.66,1625076
07-May-20,121.00,122.46,120.90,122.20,1527463
06-May-20,119.90,120.90,119.66,120.90,1130483
05-May-20,120.70,120.70,118.82,119.60,1500739
04-May-20,121.88,121.88,120.10,120.50,1670858
30-Apr-20,120.90,122.00,120.16,122.00,1261737
29-Apr-20,121.01,122.00,118.00,120.91,1300297
28-Apr-20,120.89,122.42,120.25,121.00,1410731
27-Apr-20,118.20,121.87,118.20,120.00,1370525
24-Apr-20,122.71,122.71,117.71,117.71,2417959
23-Apr-20,122.50,124.05,120.00,120.00,2019987
22-Apr-20,121.79,122.28,121.01,121.28,1374136
20-Apr-20,121.48,122.00,120.01,121.79,1405400
17-Apr-20,123.45,123.50,119.50,121.50,2152443
16-Apr-20,124.00,124.39,121.14,123.00,2795930
15-Apr-20,126.26,126.88,125.12,125.40,1594982
14-Apr-20,123.16,126.90,123.16,126.26,1868032
13-Apr-20,121.00,123.97,121.00,123.16,1809103
09-Apr-20,119.55,121.00,119.00,120.32,1714055
08-Apr-20,117.00,119.55,117.00,118.50,1483500
07-Apr-20,116.51,119.55,116.50,117.00,1574611
06-Apr-20,118.41,119.99,115.50,116.00,1250253
03-Apr-20,116.00,117.99,115.00,116.14,1530426
02-Apr-20,117.40,119.00,113.99,117.50,1655820
01-Apr-20,118.92,119.99,115.71,117.40,1633355
31-Mar-20,117.00,122.00,117.00,118.92,1566371
30-Mar-20,113.00,116.95,113.00,116.95,1411604
27-Mar-20,112.52,114.49,107.23,112.60,1883301
26-Mar-20,107.90,114.99,106.50,110.00,1970969
25-Mar-20,100.00,106.89,100.00,105.12,2131282
24-Mar-20,98.00,100.95,98.00,99.00,2382551
23-Mar-20,98.15,98.15,94.05,97.00,1931086
20-Mar-20,96.55,108.89,96.55,99.99,2462804
19-Mar-20,93.50,96.69,83.50,94.00,3259298
18-Mar-20,113.00,113.47,91.10,96.70,3140799
17-Mar-20,116.60,116.60,113.30,113.60,1931973
16-Mar-20,115.00,116.70,114.00,115.21,3444239
13-Mar-20,120.50,126.89,119.96,121.80,3441163
12-Mar-20,125.00,125.00,112.50,120.00,4292306
11-Mar-20,132.20,133.00,128.00,129.29,2891552
10-Mar-20,129.00,133.96,129.00,132.10,2441032
09-Mar-20,132.98,132.98,126.50,128.50,4058755
06-Mar-20,135.60,135.60,133.25,134.00,3301027
05-Mar-20,137.10,137.30,135.52,135.60,1972378
04-Mar-20,137.50,137.50,136.02,137.10,1966265
03-Mar-20,137.24,139.99,137.00,137.50,2102948
02-Mar-20,136.15,137.90,136.14,137.23,2513449
28-Feb-20,136.00,138.01,135.51,136.13,2564939
27-Feb-20,135.30,136.50,134.98,135.90,2355529
26-Feb-20,138.00,138.37,135.00,135.50,2479548
21-Feb-20,137.90,139.00,137.50,138.63,1586912
20-Feb-20,138.19,138.19,137.11,137.90,2416116
19-Feb-20,139.69,139.69,137.98,138.20,3126712
18-Feb-20,139.80,139.80,138.97,139.70,1571302
17-Feb-20,139.90,139.90,138.00,139.70,3632907
14-Feb-20,140.00,140.00,139.50,139.74,2311176
13-Feb-20,138.60,140.00,138.60,139.75,1669379
12-Feb-20,138.78,140.00,138.60,140.00,1274678
11-Feb-20,139.02,139.90,138.00,138.50,2662151
10-Feb-20,141.00,141.00,139.02,139.02,2441070
07-Feb-20,141.00,141.50,138.38,139.99,2364705
06-Feb-20,140.50,142.52,138.50,141.10,3078842
05-Feb-20,139.09,140.50,138.54,140.47,2829013
04-Feb-20,138.51,139.50,138.51,139.02,1770897
03-Feb-20,139.85,140.00,138.00,138.51,2320444
31-Jan-20,138.12,140.74,138.01,139.70,1803333
30-Jan-20,139.00,139.99,137.80,138.01,2710754
29-Jan-20,140.01,141.75,138.99,138.99,3407641
28-Jan-20,141.50,143.00,139.99,140.34,2536208
27-Jan-20,141.81,142.00,140.11,141.48,2193349
24-Jan-20,143.01,144.49,140.00,141.81,3469117
23-Jan-20,143.00,143.99,142.50,143.00,2613523
22-Jan-20,142.20,143.00,141.50,142.95,2854326
21-Jan-20,144.00,144.00,141.50,142.20,2943031
20-Jan-20,147.50,147.50,143.13,144.10,3734867
17-Jan-20,147.99,147.99,146.73,147.50,2095632
16-Jan-20,148.50,148.99,147.54,147.71,2521417
15-Jan-20,149.00,149.00,147.00,148.18,3291051
14-Jan-20,149.73,149.75,148.00,149.00,3487835
13-Jan-20,149.99,150.00,148.36,149.75,4169613
10-Jan-20,149.00,150.30,147.20,149.99,4994080
09-Jan-20,149.99,150.00,147.12,148.98,8131276
08-Jan-20,150.89,150.89,148.20,150.00,5188047
07-Jan-20,150.15,151.20,149.50,150.90,9805099
06-Jan-20,150.10,150.50,149.25,150.15,3509599
03-Jan-20,150.00,150.67,146.00,150.00,3606740
02-Jan-20,150.21,151.84,150.21,150.80,3509141
30-Dec-19,150.70,150.99,149.98,150.20,1941186
27-Dec-19,150.37,151.00,148.00,149.90,3539277
26-Dec-19,150.45,152.00,149.80,150.36,3588561
23-Dec-19,151.00,151.00,149.55,150.00,2755104
20-Dec-19,149.97,151.00,149.09,151.00,1724981
19-Dec-19,150.47,150.75,149.90,149.99,1803345
18-Dec-19,149.00,151.35,149.00,150.48,4196723
17-Dec-19,147.50,153.17,147.50,149.01,4929488
16-Dec-19,147.00,148.00,146.31,148.00,7428683
13-Dec-19,145.11,147.90,145.11,147.00,3246715
12-Dec-19,146.89,147.00,145.00,145.00,3633407
11-Dec-19,146.00,147.01,145.90,146.88,3287662
10-Dec-19,145.00,146.12,145.00,145.88,5976580
09-Dec-19,143.00,145.10,142.06,145.00,10086021
06-Dec-19,141.00,143.17,140.69,143.00,4399993
05-Dec-19,140.13,141.32,139.95,141.00,4944128
04-Dec-19,139.40,140.48,139.00,140.13,3667097
03-Dec-19,138.10,140.04,136.50,139.40,8528551
02-Dec-19,138.60,139.00,138.50,138.55,3241527
29-Nov-19,136.50,138.69,136.20,138.60,3323551
28-Nov-19,135.12,136.50,134.75,136.03,3792296
27-Nov-19,136.00,137.69,135.01,135.12,6377429
26-Nov-19,132.51,135.82,132.51,135.50,12058064
25-Nov-19,132.50,135.00,128.00,132.15,42677883
22-Nov-19,140.55,141.91,140.00,140.49,5612037
21-Nov-19,143.00,143.00,139.65,140.77,8326991
19-Nov-19,142.97,144.50,142.80,144.50,2773708
18-Nov-19,142.82,142.83,141.50,142.80,3905084
14-Nov-19,142.10,142.93,141.70,142.82,2632881
*exoneração de responsabilidade