Cotação atual, histórico e gráfico do papel: GUAR4
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 |
| 06/02/2019 | -1,31% | -2,00 | 151,00 | 152,80 | 150,21 | 152,80 | 1M | 70 |
| 05/02/2019 | -1,29% | -2,00 | 153,00 | 155,00 | 151,00 | 155,00 | 1M | 71 |
| 04/02/2019 | -2,51% | -3,99 | 155,00 | 156,03 | 154,06 | 156,03 | 8M | 356 |
| 01/02/2019 | 1,27% | 1,99 | 158,99 | 157,15 | 156,25 | 158,99 | 1M | 63 |
| 31/01/2019 | -1,26% | -2,00 | 157,00 | 160,26 | 157,00 | 160,41 | 6M | 172 |
| 30/01/2019 | -2,14% | -3,47 | 159,00 | 162,98 | 158,17 | 162,98 | 9M | 264 |
| 29/01/2019 | -0,33% | -0,53 | 162,47 | 163,00 | 159,03 | 163,00 | 1M | 48 |
| 28/01/2019 | 1,40% | 2,25 | 163,00 | 157,50 | 157,26 | 163,00 | 5M | 142 |
| 24/01/2019 | 0,78% | 1,25 | 160,75 | 158,31 | 157,25 | 160,75 | 3M | 78 |
| 23/01/2019 | 2,05% | 3,21 | 159,50 | 159,29 | 157,00 | 159,57 | 2M | 101 |
| 22/01/2019 | -2,32% | -3,71 | 156,29 | 157,16 | 154,70 | 158,69 | 2M | 123 |
|
|
| 21/01/2019 | 0,74% | 1,18 | 160,00 | 157,50 | 156,62 | 160,00 | 808K | 28 |
| 18/01/2019 | 0,04% | 0,06 | 158,82 | 157,50 | 154,50 | 158,82 | 2M | 88 |
| 17/01/2019 | -0,15% | -0,24 | 158,76 | 159,00 | 157,77 | 160,00 | 540K | 32 |
| 16/01/2019 | -1,11% | -1,79 | 159,00 | 158,16 | 158,00 | 161,00 | 1M | 57 |
| 15/01/2019 | 1,13% | 1,79 | 160,79 | 160,95 | 158,00 | 160,95 | 925K | 49 |
| 14/01/2019 | -2,15% | -3,50 | 159,00 | 162,99 | 158,29 | 162,99 | 2M | 66 |
| 11/01/2019 | -1,34% | -2,20 | 162,50 | 161,31 | 159,49 | 164,77 | 2M | 80 |
| 10/01/2019 | 0,73% | 1,20 | 164,70 | 163,76 | 161,00 | 164,70 | 1M | 72 |
| 09/01/2019 | 2,19% | 3,50 | 163,50 | 160,99 | 160,99 | 163,50 | 3M | 94 |
| 08/01/2019 | -0,27% | -0,43 | 160,00 | 160,59 | 159,30 | 162,50 | 2M | 114 |
| 07/01/2019 | 2,45% | 3,83 | 160,43 | 156,60 | 156,25 | 160,50 | 4M | 169 |
| 04/01/2019 | 0,06% | 0,10 | 156,60 | 156,51 | 152,60 | 157,28 | 6M | 283 |
| 03/01/2019 | -4,81% | -7,90 | 156,50 | 164,00 | 156,50 | 164,50 | 2M | 65 |
| 02/01/2019 | 2,63% | 4,21 | 164,40 | 162,73 | 160,01 | 165,00 | 1M | 50 |
| 28/12/2018 | 0,50% | 0,79 | 160,19 | 159,48 | 157,99 | 162,00 | 5M | 89 |
| 27/12/2018 | -0,69% | -1,10 | 159,40 | 160,00 | 157,99 | 160,20 | 1M | 46 |
| 26/12/2018 | -2,69% | -4,44 | 160,50 | 161,51 | 159,50 | 164,00 | 1M | 43 |
| 21/12/2018 | 1,19% | 1,94 | 164,94 | 162,87 | 159,24 | 164,94 | 2M | 70 |
| 20/12/2018 | -0,18% | -0,30 | 163,00 | 163,30 | 158,50 | 167,00 | 2M | 69 |
| 19/12/2018 | -1,50% | -2,49 | 163,30 | 165,80 | 162,80 | 167,00 | 1M | 61 |
| 18/12/2018 | 3,33% | 5,35 | 165,79 | 161,02 | 161,00 | 165,79 | 2M | 94 |
| 17/12/2018 | -1,57% | -2,56 | 160,44 | 163,00 | 158,00 | 163,00 | 1M | 62 |
| 14/12/2018 | -0,60% | -0,99 | 163,00 | 162,05 | 162,00 | 163,00 | 748K | 33 |
| 13/12/2018 | 0,48% | 0,79 | 163,99 | 163,44 | 163,44 | 165,29 | 954K | 48 |
| 12/12/2018 | 1,37% | 2,20 | 163,20 | 161,98 | 160,03 | 163,66 | 1M | 58 |
| 11/12/2018 | 0,62% | 1,00 | 161,00 | 160,44 | 158,35 | 161,20 | 3M | 83 |
| 10/12/2018 | -0,78% | -1,25 | 160,00 | 161,50 | 158,17 | 162,30 | 689K | 35 |
| 07/12/2018 | -0,43% | -0,70 | 161,25 | 161,90 | 160,25 | 161,90 | 692K | 31 |
| 06/12/2018 | 0,88% | 1,42 | 161,95 | 160,15 | 158,00 | 161,95 | 1M | 59 |
| 05/12/2018 | 2,25% | 3,53 | 160,53 | 157,49 | 156,10 | 160,55 | 949K | 41 |
| 04/12/2018 | -3,07% | -4,97 | 157,00 | 160,55 | 155,56 | 160,55 | 2M | 71 |
| 03/12/2018 | -0,48% | -0,78 | 161,97 | 162,75 | 156,51 | 164,00 | 2M | 91 |
| 30/11/2018 | 0,54% | 0,87 | 162,75 | 161,88 | 160,30 | 162,75 | 2M | 87 |
| 29/11/2018 | 0,55% | 0,88 | 161,88 | 161,04 | 161,00 | 164,32 | 3M | 121 |
| 28/11/2018 | 0,68% | 1,09 | 161,00 | 160,07 | 159,50 | 161,00 | 2M | 79 |
| 27/11/2018 | 2,51% | 3,91 | 159,91 | 157,99 | 157,99 | 160,50 | 1M | 48 |
| 26/11/2018 | -0,01% | -0,01 | 156,00 | 156,01 | 155,79 | 160,95 | 2M | 88 |
| 23/11/2018 | 0,01% | 0,01 | 156,01 | 156,99 | 156,01 | 158,50 | 1M | 69 |
| 22/11/2018 | 0,42% | 0,65 | 156,00 | 155,81 | 155,35 | 156,94 | 297K | 18 |
| 21/11/2018 | 1,60% | 2,44 | 155,35 | 152,91 | 149,21 | 155,53 | 1M | 68 |
| 19/11/2018 | -1,95% | -3,04 | 152,91 | 154,99 | 152,41 | 157,18 | 1M | 78 |
| 16/11/2018 | 4,66% | 6,95 | 155,95 | 141,98 | 140,50 | 155,95 | 3M | 142 |
| 14/11/2018 | 13,31% | 17,50 | 149,00 | 153,50 | 146,13 | 154,00 | 10M | 430 |
| 13/11/2018 | 1,54% | 2,00 | 131,50 | 129,56 | 127,33 | 133,00 | 1M | 62 |
| 12/11/2018 | 0,57% | 0,74 | 129,50 | 128,76 | 128,50 | 129,97 | 736K | 40 |
| 09/11/2018 | 2,87% | 3,59 | 128,76 | 125,80 | 125,66 | 128,76 | 2M | 117 |
| 08/11/2018 | 3,36% | 4,07 | 125,17 | 122,00 | 121,07 | 125,17 | 3M | 161 |
| 07/11/2018 | -2,69% | -3,35 | 121,10 | 124,45 | 121,10 | 124,45 | 319K | 18 |
| 06/11/2018 | 0,33% | 0,41 | 124,45 | 121,01 | 121,00 | 125,00 | 2M | 102 |
| 05/11/2018 | 1,26% | 1,54 | 124,04 | 121,00 | 121,00 | 125,00 | 2M | 86 |
| 01/11/2018 | 3,86% | 4,55 | 122,50 | 117,94 | 117,90 | 122,50 | 1M | 44 |
| 31/10/2018 | 2,57% | 2,95 | 117,95 | 115,00 | 114,26 | 117,95 | 289K | 20 |
| 30/10/2018 | 1,77% | 2,00 | 115,00 | 114,50 | 113,05 | 115,00 | 469K | 38 |
| 29/10/2018 | 2,26% | 2,50 | 113,00 | 116,99 | 111,15 | 117,49 | 554K | 39 |
| 26/10/2018 | 0,91% | 1,00 | 110,50 | 109,49 | 106,30 | 110,50 | 481K | 33 |
| 25/10/2018 | 1,29% | 1,39 | 109,50 | 108,11 | 106,00 | 110,00 | 682K | 48 |
| 24/10/2018 | -4,33% | -4,89 | 108,11 | 112,50 | 107,30 | 112,50 | 536K | 44 |
| 23/10/2018 | 0,13% | 0,15 | 113,00 | 112,85 | 111,15 | 114,40 | 1M | 69 |
| 22/10/2018 | 2,58% | 2,84 | 112,85 | 112,98 | 112,00 | 112,98 | 293K | 26 |
| 19/10/2018 | 0,47% | 0,52 | 110,01 | 111,98 | 109,00 | 112,00 | 422K | 28 |
| 18/10/2018 | -1,36% | -1,51 | 109,49 | 111,69 | 108,00 | 111,69 | 284K | 21 |
| 17/10/2018 | 8,24% | 8,45 | 111,00 | 105,00 | 104,00 | 113,50 | 1M | 44 |
| 16/10/2018 | 4,47% | 4,39 | 102,55 | 101,44 | 98,20 | 102,55 | 860K | 52 |
| 15/10/2018 | -1,57% | -1,57 | 98,16 | 100,99 | 98,16 | 101,00 | 810K | 77 |
| 11/10/2018 | 0,74% | 0,73 | 99,73 | 100,00 | 99,04 | 100,48 | 648K | 43 |
| 10/10/2018 | 0,40% | 0,39 | 99,00 | 94,21 | 94,21 | 99,00 | 166K | 14 |
| 09/10/2018 | 0,13% | 0,13 | 98,61 | 98,49 | 96,21 | 100,00 | 1M | 65 |
| 08/10/2018 | 7,03% | 6,47 | 98,48 | 94,40 | 94,40 | 98,50 | 1M | 88 |
| 05/10/2018 | 0,93% | 0,85 | 92,01 | 91,50 | 91,21 | 92,99 | 202K | 21 |
| 04/10/2018 | -1,42% | -1,31 | 91,16 | 90,00 | 87,51 | 91,74 | 422K | 29 |
| 03/10/2018 | 4,90% | 4,32 | 92,47 | 90,99 | 90,99 | 94,40 | 1M | 71 |
| 02/10/2018 | 3,71% | 3,15 | 88,15 | 85,50 | 85,50 | 89,97 | 379K | 36 |
| 01/10/2018 | -3,85% | -3,40 | 85,00 | 86,00 | 84,60 | 86,00 | 451K | 30 |
| 28/09/2018 | -1,33% | -1,19 | 88,40 | 89,59 | 86,13 | 89,59 | 334K | 21 |
| 27/09/2018 | 2,38% | 2,08 | 89,59 | 86,70 | 86,50 | 90,00 | 354K | 26 |
| 26/09/2018 | 0,59% | 0,51 | 87,51 | 85,01 | 85,01 | 87,51 | 69K | 8 |
| 25/09/2018 | 2,36% | 2,01 | 87,00 | 84,26 | 84,22 | 87,00 | 263K | 17 |
| 24/09/2018 | -5,04% | -4,51 | 84,99 | 91,39 | 84,99 | 91,39 | 491K | 35 |
| 21/09/2018 | 1,02% | 0,90 | 89,50 | 89,99 | 89,00 | 89,99 | 170K | 11 |
| 20/09/2018 | 0,51% | 0,45 | 88,60 | 87,20 | 86,98 | 88,60 | 279K | 18 |
| 19/09/2018 | -0,96% | -0,85 | 88,15 | 88,00 | 86,46 | 89,99 | 301K | 24 |
| 18/09/2018 | 5,33% | 4,50 | 89,00 | 83,01 | 83,01 | 90,00 | 426K | 34 |
| 17/09/2018 | 0,60% | 0,50 | 84,50 | 81,01 | 81,01 | 84,50 | 100K | 11 |
| 14/09/2018 | -0,57% | -0,48 | 84,00 | 83,26 | 83,26 | 84,80 | 460K | 41 |
| 13/09/2018 | 0,40% | 0,34 | 84,48 | 83,21 | 83,20 | 84,48 | 400K | 28 |
| 12/09/2018 | -1,04% | -0,88 | 84,14 | 85,02 | 83,20 | 85,99 | 152K | 15 |
| 11/09/2018 | -1,78% | -1,54 | 85,02 | 85,14 | 84,90 | 85,14 | 85K | 8 |
| 10/09/2018 | 0,06% | 0,05 | 86,56 | 87,26 | 86,53 | 87,26 | 156K | 15 |
| 06/09/2018 | -1,70% | -1,50 | 86,51 | 88,01 | 85,04 | 88,99 | 399K | 34 |
| 05/09/2018 | 0,58% | 0,51 | 88,01 | 87,62 | 87,51 | 88,70 | 238K | 19 |
| 04/09/2018 | -5,41% | -5,00 | 87,50 | 91,00 | 87,50 | 91,00 | 955K | 36 |
| 03/09/2018 | 1,09% | 1,00 | 92,50 | 91,80 | 90,75 | 92,50 | 212K | 18 |
| 31/08/2018 | 0,54% | 0,49 | 91,50 | 91,01 | 91,00 | 91,77 | 439K | 38 |
| 30/08/2018 | -1,26% | -1,16 | 91,01 | 92,17 | 90,11 | 92,17 | 218K | 17 |
| 29/08/2018 | 0,73% | 0,67 | 92,17 | 91,50 | 91,50 | 92,38 | 138K | 14 |
| 28/08/2018 | -1,51% | -1,40 | 91,50 | 92,89 | 91,50 | 92,89 | 165K | 15 |
| 27/08/2018 | 1,47% | 1,35 | 92,90 | 92,50 | 92,50 | 93,86 | 503K | 26 |
| 24/08/2018 | -1,56% | -1,45 | 91,55 | 90,01 | 90,01 | 93,00 | 828K | 54 |
| 23/08/2018 | -2,08% | -1,98 | 93,00 | 94,94 | 91,03 | 94,95 | 363K | 24 |
| 22/08/2018 | -0,23% | -0,22 | 94,98 | 94,10 | 92,40 | 95,00 | 311K | 30 |
| 21/08/2018 | -0,84% | -0,81 | 95,20 | 95,51 | 93,00 | 95,51 | 910K | 56 |
| 20/08/2018 | -0,20% | -0,19 | 96,01 | 94,66 | 94,66 | 96,11 | 239K | 19 |
| 17/08/2018 | 2,29% | 2,15 | 96,20 | 94,05 | 94,05 | 96,50 | 553K | 43 |
| 16/08/2018 | 4,78% | 4,29 | 94,05 | 90,49 | 90,49 | 102,00 | 1M | 108 |
| 15/08/2018 | -1,90% | -1,74 | 89,76 | 92,90 | 89,10 | 92,90 | 261K | 24 |
| 14/08/2018 | 2,81% | 2,50 | 91,50 | 85,02 | 85,02 | 91,50 | 180K | 18 |
| 13/08/2018 | 0,56% | 0,50 | 89,00 | 86,30 | 86,11 | 89,00 | 992K | 52 |
| 10/08/2018 | 0,23% | 0,20 | 88,50 | 90,00 | 84,02 | 90,89 | 1M | 91 |
| 09/08/2018 | -2,43% | -2,20 | 88,30 | 90,05 | 88,30 | 90,45 | 510K | 48 |
| 08/08/2018 | 0,56% | 0,50 | 90,50 | 89,89 | 89,89 | 93,12 | 500K | 39 |
| 07/08/2018 | 1,25% | 1,11 | 90,00 | 88,60 | 88,30 | 90,37 | 1M | 64 |
| 06/08/2018 | -0,22% | -0,20 | 88,89 | 88,00 | 86,06 | 89,48 | 318K | 27 |
| 03/08/2018 | 1,24% | 1,09 | 89,09 | 87,01 | 86,80 | 90,00 | 781K | 52 |
| 02/08/2018 | -1,87% | -1,68 | 88,00 | 87,26 | 87,26 | 88,91 | 1M | 62 |
| 01/08/2018 | 5,62% | 4,77 | 89,68 | 83,50 | 83,21 | 89,68 | 840K | 47 |
| 31/07/2018 | -2,96% | -2,59 | 84,91 | 86,63 | 84,50 | 87,44 | 1M | 90 |
| 30/07/2018 | -2,67% | -2,40 | 87,50 | 89,32 | 85,75 | 89,32 | 529K | 49 |
| 27/07/2018 | -2,18% | -2,00 | 89,90 | 92,20 | 89,33 | 92,20 | 225K | 19 |
| 26/07/2018 | 1,55% | 1,40 | 91,90 | 91,51 | 90,10 | 91,90 | 941K | 51 |
| 25/07/2018 | 0,78% | 0,70 | 90,50 | 90,49 | 89,60 | 90,89 | 905K | 53 |
| 24/07/2018 | 0,54% | 0,48 | 89,80 | 89,33 | 89,33 | 91,00 | 1M | 50 |
| 23/07/2018 | 0,38% | 0,34 | 89,32 | 89,00 | 88,88 | 89,79 | 973K | 76 |
| 20/07/2018 | - | - | 88,98 | 84,55 | 84,55 | 88,98 | 1M | 96 |
Date,Open,High,Low,Close,Volume
06-Feb-19,152.80,152.80,150.21,151.00,1374896
05-Feb-19,155.00,155.00,151.00,153.00,1224254
04-Feb-19,156.03,156.03,154.06,155.00,7939714
01-Feb-19,157.15,158.99,156.25,158.99,1277806
31-Jan-19,160.26,160.41,157.00,157.00,6098758
30-Jan-19,162.98,162.98,158.17,159.00,8931160
29-Jan-19,163.00,163.00,159.03,162.47,1423221
28-Jan-19,157.50,163.00,157.26,163.00,4748232
24-Jan-19,158.31,160.75,157.25,160.75,2736336
23-Jan-19,159.29,159.57,157.00,159.50,2376761
22-Jan-19,157.16,158.69,154.70,156.29,2229263
21-Jan-19,157.50,160.00,156.62,160.00,807997
18-Jan-19,157.50,158.82,154.50,158.82,2200641
17-Jan-19,159.00,160.00,157.77,158.76,540120
16-Jan-19,158.16,161.00,158.00,159.00,1114375
15-Jan-19,160.95,160.95,158.00,160.79,924501
14-Jan-19,162.99,162.99,158.29,159.00,2280519
11-Jan-19,161.31,164.77,159.49,162.50,1758905
10-Jan-19,163.76,164.70,161.00,164.70,1389967
09-Jan-19,160.99,163.50,160.99,163.50,3227363
08-Jan-19,160.59,162.50,159.30,160.00,2455268
07-Jan-19,156.60,160.50,156.25,160.43,4354838
04-Jan-19,156.51,157.28,152.60,156.60,5946895
03-Jan-19,164.00,164.50,156.50,156.50,1782525
02-Jan-19,162.73,165.00,160.01,164.40,1343793
28-Dec-18,159.48,162.00,157.99,160.19,5434226
27-Dec-18,160.00,160.20,157.99,159.40,1429015
26-Dec-18,161.51,164.00,159.50,160.50,1236687
21-Dec-18,162.87,164.94,159.24,164.94,2046248
20-Dec-18,163.30,167.00,158.50,163.00,2010713
19-Dec-18,165.80,167.00,162.80,163.30,1286902
18-Dec-18,161.02,165.79,161.00,165.79,1846883
17-Dec-18,163.00,163.00,158.00,160.44,1263854
14-Dec-18,162.05,163.00,162.00,163.00,748043
13-Dec-18,163.44,165.29,163.44,163.99,953652
12-Dec-18,161.98,163.66,160.03,163.20,1428669
11-Dec-18,160.44,161.20,158.35,161.00,2611479
10-Dec-18,161.50,162.30,158.17,160.00,689281
07-Dec-18,161.90,161.90,160.25,161.25,692325
06-Dec-18,160.15,161.95,158.00,161.95,1307142
05-Dec-18,157.49,160.55,156.10,160.53,948597
04-Dec-18,160.55,160.55,155.56,157.00,1685552
03-Dec-18,162.75,164.00,156.51,161.97,1766766
30-Nov-18,161.88,162.75,160.30,162.75,1823627
29-Nov-18,161.04,164.32,161.00,161.88,3487775
28-Nov-18,160.07,161.00,159.50,161.00,1766427
27-Nov-18,157.99,160.50,157.99,159.91,1113515
26-Nov-18,156.01,160.95,155.79,156.00,1862202
23-Nov-18,156.99,158.50,156.01,156.01,1247205
22-Nov-18,155.81,156.94,155.35,156.00,296529
21-Nov-18,152.91,155.53,149.21,155.35,1353148
19-Nov-18,154.99,157.18,152.41,152.91,1497687
16-Nov-18,141.98,155.95,140.50,155.95,3414056
14-Nov-18,153.50,154.00,146.13,149.00,9661231
13-Nov-18,129.56,133.00,127.33,131.50,1300303
12-Nov-18,128.76,129.97,128.50,129.50,736001
09-Nov-18,125.80,128.76,125.66,128.76,2186034
08-Nov-18,122.00,125.17,121.07,125.17,2593344
07-Nov-18,124.45,124.45,121.10,121.10,319108
06-Nov-18,121.01,125.00,121.00,124.45,2285380
05-Nov-18,121.00,125.00,121.00,124.04,2397765
01-Nov-18,117.94,122.50,117.90,122.50,1084425
31-Oct-18,115.00,117.95,114.26,117.95,289271
30-Oct-18,114.50,115.00,113.05,115.00,469344
29-Oct-18,116.99,117.49,111.15,113.00,553616
26-Oct-18,109.49,110.50,106.30,110.50,481126
25-Oct-18,108.11,110.00,106.00,109.50,681678
24-Oct-18,112.50,112.50,107.30,108.11,535776
23-Oct-18,112.85,114.40,111.15,113.00,1119343
22-Oct-18,112.98,112.98,112.00,112.85,292759
19-Oct-18,111.98,112.00,109.00,110.01,422084
18-Oct-18,111.69,111.69,108.00,109.49,284437
17-Oct-18,105.00,113.50,104.00,111.00,1191853
16-Oct-18,101.44,102.55,98.20,102.55,860221
15-Oct-18,100.99,101.00,98.16,98.16,810349
11-Oct-18,100.00,100.48,99.04,99.73,648222
10-Oct-18,94.21,99.00,94.21,99.00,165976
09-Oct-18,98.49,100.00,96.21,98.61,1430025
08-Oct-18,94.40,98.50,94.40,98.48,1081885
05-Oct-18,91.50,92.99,91.21,92.01,202379
04-Oct-18,90.00,91.74,87.51,91.16,421710
03-Oct-18,90.99,94.40,90.99,92.47,1104158
02-Oct-18,85.50,89.97,85.50,88.15,379341
01-Oct-18,86.00,86.00,84.60,85.00,450894
28-Sep-18,89.59,89.59,86.13,88.40,334459
27-Sep-18,86.70,90.00,86.50,89.59,353821
26-Sep-18,85.01,87.51,85.01,87.51,69401
25-Sep-18,84.26,87.00,84.22,87.00,263169
24-Sep-18,91.39,91.39,84.99,84.99,491059
21-Sep-18,89.99,89.99,89.00,89.50,169567
20-Sep-18,87.20,88.60,86.98,88.60,279240
19-Sep-18,88.00,89.99,86.46,88.15,301285
18-Sep-18,83.01,90.00,83.01,89.00,426369
17-Sep-18,81.01,84.50,81.01,84.50,99754
14-Sep-18,83.26,84.80,83.26,84.00,460051
13-Sep-18,83.21,84.48,83.20,84.48,400475
12-Sep-18,85.02,85.99,83.20,84.14,152035
11-Sep-18,85.14,85.14,84.90,85.02,84984
10-Sep-18,87.26,87.26,86.53,86.56,156199
06-Sep-18,88.01,88.99,85.04,86.51,399223
05-Sep-18,87.62,88.70,87.51,88.01,237819
04-Sep-18,91.00,91.00,87.50,87.50,955357
03-Sep-18,91.80,92.50,90.75,92.50,211512
31-Aug-18,91.01,91.77,91.00,91.50,439020
30-Aug-18,92.17,92.17,90.11,91.01,217913
29-Aug-18,91.50,92.38,91.50,92.17,137940
28-Aug-18,92.89,92.89,91.50,91.50,165305
27-Aug-18,92.50,93.86,92.50,92.90,503370
24-Aug-18,90.01,93.00,90.01,91.55,827606
23-Aug-18,94.94,94.95,91.03,93.00,362951
22-Aug-18,94.10,95.00,92.40,94.98,310924
21-Aug-18,95.51,95.51,93.00,95.20,909754
20-Aug-18,94.66,96.11,94.66,96.01,239238
17-Aug-18,94.05,96.50,94.05,96.20,552802
16-Aug-18,90.49,102.00,90.49,94.05,1372952
15-Aug-18,92.90,92.90,89.10,89.76,260634
14-Aug-18,85.02,91.50,85.02,91.50,179937
13-Aug-18,86.30,89.00,86.11,89.00,992150
10-Aug-18,90.00,90.89,84.02,88.50,1207778
09-Aug-18,90.05,90.45,88.30,88.30,509830
08-Aug-18,89.89,93.12,89.89,90.50,499582
07-Aug-18,88.60,90.37,88.30,90.00,1215966
06-Aug-18,88.00,89.48,86.06,88.89,317902
03-Aug-18,87.01,90.00,86.80,89.09,781109
02-Aug-18,87.26,88.91,87.26,88.00,1325795
01-Aug-18,83.50,89.68,83.21,89.68,839644
31-Jul-18,86.63,87.44,84.50,84.91,1274235
30-Jul-18,89.32,89.32,85.75,87.50,528760
27-Jul-18,92.20,92.20,89.33,89.90,225073
26-Jul-18,91.51,91.90,90.10,91.90,940902
25-Jul-18,90.49,90.89,89.60,90.50,904677
24-Jul-18,89.33,91.00,89.33,89.80,1126179
23-Jul-18,89.00,89.79,88.88,89.32,973081
20-Jul-18,84.55,88.98,84.55,88.98,1101643
*exoneração de responsabilidade e termos de uso