Cotação atual, histórico e gráfico do papel: HCTR11
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 |
| 10/07/2020 | -0,25% | -0,30 | 120,00 | 120,29 | 119,94 | 120,76 | 2M | 2.057 |
| 09/07/2020 | -0,17% | -0,20 | 120,30 | 120,56 | 120,00 | 121,65 | 2M | 1.261 |
| 08/07/2020 | -2,03% | -2,50 | 120,50 | 121,48 | 119,95 | 122,00 | 3M | 1.549 |
| 07/07/2020 | -0,08% | -0,10 | 123,00 | 123,78 | 123,00 | 123,96 | 2M | 1.430 |
| 06/07/2020 | -4,57% | -5,90 | 123,10 | 122,40 | 119,51 | 124,50 | 7M | 3.293 |
| 03/07/2020 | 0,78% | 1,00 | 129,00 | 127,99 | 127,52 | 129,44 | 2M | 1.452 |
| 02/07/2020 | -1,46% | -1,90 | 128,00 | 129,60 | 128,00 | 130,74 | 4M | 2.123 |
| 01/07/2020 | -0,68% | -0,89 | 129,90 | 131,89 | 129,00 | 134,19 | 3M | 1.191 |
| 30/06/2020 | 1,23% | 1,59 | 130,79 | 129,20 | 129,03 | 131,88 | 2M | 609 |
| 29/06/2020 | -0,13% | -0,17 | 129,20 | 129,29 | 129,02 | 129,89 | 2M | 1.121 |
| 26/06/2020 | -0,45% | -0,58 | 129,37 | 129,99 | 129,00 | 130,00 | 2M | 861 |
|
|
| 25/06/2020 | -0,04% | -0,05 | 129,95 | 130,00 | 129,48 | 131,88 | 1M | 652 |
| 24/06/2020 | -0,76% | -1,00 | 130,00 | 131,90 | 129,50 | 131,90 | 2M | 849 |
| 23/06/2020 | 1,75% | 2,25 | 131,00 | 129,00 | 129,00 | 134,89 | 3M | 2.008 |
| 22/06/2020 | 3,56% | 4,42 | 128,75 | 125,02 | 125,02 | 128,90 | 3M | 1.602 |
| 19/06/2020 | 3,21% | 3,87 | 124,33 | 120,98 | 120,98 | 124,98 | 3M | 2.718 |
| 18/06/2020 | 1,26% | 1,50 | 120,46 | 119,49 | 119,23 | 120,89 | 2M | 796 |
| 17/06/2020 | -0,03% | -0,04 | 118,96 | 119,37 | 118,96 | 120,50 | 3M | 1.309 |
| 16/06/2020 | -0,42% | -0,50 | 119,00 | 119,72 | 119,00 | 121,40 | 3M | 1.502 |
| 15/06/2020 | 0,38% | 0,45 | 119,50 | 119,71 | 118,95 | 120,20 | 3M | 1.610 |
| 12/06/2020 | -0,78% | -0,94 | 119,05 | 119,11 | 118,90 | 119,60 | 2M | 991 |
| 10/06/2020 | 0,34% | 0,41 | 119,99 | 120,07 | 119,80 | 120,20 | 1M | 741 |
| 09/06/2020 | -0,25% | -0,30 | 119,58 | 120,20 | 119,01 | 120,30 | 1M | 1.032 |
| 08/06/2020 | -0,10% | -0,12 | 119,88 | 119,99 | 119,50 | 120,30 | 4M | 1.668 |
| 05/06/2020 | 0,57% | 0,68 | 120,00 | 119,32 | 119,32 | 120,97 | 2M | 1.049 |
| 04/06/2020 | 0,25% | 0,30 | 119,32 | 119,15 | 119,01 | 119,69 | 1M | 896 |
| 03/06/2020 | 0,35% | 0,42 | 119,02 | 118,62 | 118,60 | 119,79 | 2M | 728 |
| 02/06/2020 | 0,67% | 0,79 | 118,60 | 117,99 | 117,80 | 118,60 | 2M | 846 |
| 01/06/2020 | 1,13% | 1,32 | 117,81 | 116,48 | 116,42 | 118,00 | 1M | 803 |
| 29/05/2020 | 1,01% | 1,17 | 116,49 | 115,70 | 115,30 | 116,49 | 867K | 768 |
| 28/05/2020 | 0,14% | 0,16 | 115,32 | 115,15 | 115,10 | 115,70 | 633K | 628 |
| 27/05/2020 | -0,03% | -0,04 | 115,16 | 115,22 | 115,05 | 115,96 | 630K | 620 |
| 26/05/2020 | 0,17% | 0,19 | 115,20 | 115,06 | 115,00 | 116,15 | 667K | 560 |
| 25/05/2020 | -0,27% | -0,31 | 115,01 | 115,32 | 114,80 | 116,46 | 1M | 706 |
| 22/05/2020 | 0,45% | 0,52 | 115,32 | 115,00 | 113,86 | 115,45 | 322K | 212 |
| 21/05/2020 | -0,08% | -0,09 | 114,80 | 114,89 | 113,71 | 115,39 | 1M | 418 |
| 20/05/2020 | 0,13% | 0,15 | 114,89 | 114,75 | 114,70 | 115,23 | 361K | 303 |
| 19/05/2020 | 0,19% | 0,22 | 114,74 | 115,29 | 114,70 | 115,29 | 453K | 326 |
| 18/05/2020 | -0,17% | -0,19 | 114,52 | 115,00 | 114,00 | 115,16 | 498K | 315 |
| 15/05/2020 | 0,83% | 0,94 | 114,71 | 113,85 | 113,16 | 114,98 | 406K | 340 |
| 14/05/2020 | -0,64% | -0,73 | 113,77 | 115,45 | 112,40 | 115,45 | 324K | 278 |
| 13/05/2020 | -0,91% | -1,05 | 114,50 | 116,00 | 114,01 | 116,00 | 1M | 385 |
| 12/05/2020 | -0,05% | -0,06 | 115,55 | 116,01 | 115,51 | 116,70 | 699K | 320 |
| 11/05/2020 | -2,28% | -2,70 | 115,61 | 116,41 | 115,50 | 116,41 | 962K | 555 |
| 08/05/2020 | -0,04% | -0,05 | 118,31 | 118,36 | 117,80 | 119,49 | 1M | 570 |
| 07/05/2020 | 0,73% | 0,86 | 118,36 | 117,79 | 117,20 | 118,70 | 1M | 791 |
| 06/05/2020 | 0,76% | 0,89 | 117,50 | 116,60 | 116,31 | 117,50 | 904K | 538 |
| 05/05/2020 | 0,99% | 1,14 | 116,61 | 115,89 | 115,89 | 117,28 | 1M | 650 |
| 04/05/2020 | -0,04% | -0,05 | 115,47 | 115,70 | 115,09 | 115,97 | 1M | 721 |
| 30/04/2020 | 1,07% | 1,22 | 115,52 | 115,00 | 114,70 | 116,50 | 813K | 382 |
| 29/04/2020 | -0,25% | -0,29 | 114,30 | 114,50 | 113,01 | 115,80 | 896K | 451 |
| 28/04/2020 | 1,66% | 1,87 | 114,59 | 113,79 | 113,70 | 114,60 | 615K | 296 |
| 27/04/2020 | 1,82% | 2,02 | 112,72 | 112,91 | 111,80 | 113,80 | 780K | 377 |
| 24/04/2020 | -2,08% | -2,35 | 110,70 | 113,50 | 107,10 | 113,50 | 2M | 901 |
| 23/04/2020 | -0,13% | -0,15 | 113,05 | 113,48 | 113,01 | 113,98 | 749K | 419 |
| 22/04/2020 | 0,27% | 0,30 | 113,20 | 113,24 | 112,90 | 113,69 | 855K | 452 |
| 20/04/2020 | -1,59% | -1,82 | 112,90 | 113,88 | 112,00 | 113,88 | 1M | 669 |
| 17/04/2020 | 0,54% | 0,62 | 114,72 | 114,29 | 113,89 | 114,93 | 1M | 1.091 |
| 16/04/2020 | 0,39% | 0,44 | 114,10 | 114,02 | 113,82 | 114,86 | 1M | 560 |
| 15/04/2020 | -0,25% | -0,29 | 113,66 | 112,99 | 112,00 | 113,90 | 2M | 750 |
| 14/04/2020 | -0,90% | -1,04 | 113,95 | 114,01 | 113,91 | 116,00 | 2M | 852 |
| 13/04/2020 | 0,01% | 0,01 | 114,99 | 115,05 | 114,80 | 115,99 | 922K | 387 |
| 09/04/2020 | 3,57% | 3,96 | 114,98 | 111,26 | 111,25 | 115,00 | 706K | 373 |
| 08/04/2020 | -1,74% | -1,97 | 111,02 | 111,46 | 109,80 | 111,50 | 605K | 302 |
| 07/04/2020 | 3,66% | 3,99 | 112,99 | 109,00 | 108,02 | 113,00 | 659K | 296 |
| 06/04/2020 | 3,55% | 3,74 | 109,00 | 105,50 | 105,48 | 109,80 | 454K | 234 |
| 03/04/2020 | 0,28% | 0,29 | 105,26 | 105,90 | 103,85 | 105,99 | 423K | 295 |
| 02/04/2020 | 2,01% | 2,07 | 104,97 | 102,90 | 102,90 | 105,00 | 423K | 221 |
| 01/04/2020 | 1,13% | 1,15 | 102,90 | 101,75 | 99,10 | 103,00 | 444K | 311 |
| 31/03/2020 | 0,84% | 0,85 | 101,75 | 101,80 | 101,04 | 103,00 | 233K | 224 |
| 30/03/2020 | 0,89% | 0,89 | 100,90 | 101,00 | 98,98 | 102,48 | 527K | 348 |
| 27/03/2020 | -1,47% | -1,49 | 100,01 | 101,00 | 97,02 | 101,50 | 544K | 553 |
| 26/03/2020 | 7,76% | 7,31 | 101,50 | 93,70 | 93,00 | 106,00 | 712K | 439 |
| 25/03/2020 | 1,27% | 1,18 | 94,19 | 92,15 | 91,99 | 97,24 | 1M | 826 |
| 24/03/2020 | 1,03% | 0,95 | 93,01 | 99,99 | 91,10 | 100,00 | 518K | 258 |
| 23/03/2020 | -5,36% | -5,21 | 92,06 | 97,30 | 90,97 | 99,50 | 456K | 486 |
| 20/03/2020 | 0,12% | 0,12 | 97,27 | 104,00 | 97,21 | 109,89 | 1M | 453 |
| 19/03/2020 | -7,12% | -7,45 | 97,15 | 104,60 | 85,00 | 104,60 | 794K | 446 |
| 18/03/2020 | -10,56% | -12,35 | 104,60 | 116,52 | 100,01 | 116,52 | 1M | 2.029 |
| 17/03/2020 | -0,04% | -0,05 | 116,95 | 117,01 | 114,99 | 117,70 | 677K | 336 |
| 16/03/2020 | -0,72% | -0,85 | 117,00 | 115,00 | 113,52 | 117,85 | 1M | 505 |
| 13/03/2020 | 2,14% | 2,47 | 117,85 | 117,39 | 116,00 | 119,99 | 985K | 553 |
| 12/03/2020 | -3,11% | -3,70 | 115,38 | 119,84 | 114,97 | 119,84 | 2M | 912 |
| 11/03/2020 | -1,59% | -1,93 | 119,08 | 121,00 | 119,00 | 121,50 | 2M | 561 |
| 10/03/2020 | 2,54% | 3,00 | 121,01 | 119,38 | 119,33 | 121,70 | 1M | 420 |
| 09/03/2020 | -2,77% | -3,36 | 118,01 | 120,29 | 115,50 | 120,40 | 2M | 613 |
| 06/03/2020 | 0,31% | 0,37 | 121,37 | 121,41 | 120,67 | 121,46 | 1M | 420 |
| 05/03/2020 | 0,13% | 0,16 | 121,00 | 120,98 | 120,98 | 121,39 | 1M | 353 |
| 04/03/2020 | 0,45% | 0,54 | 120,84 | 120,31 | 120,31 | 120,99 | 1M | 398 |
| 03/03/2020 | 0,23% | 0,28 | 120,30 | 120,05 | 120,05 | 120,99 | 2M | 833 |
| 02/03/2020 | 0,03% | 0,03 | 120,02 | 120,32 | 120,00 | 121,40 | 3M | 742 |
| 28/02/2020 | -0,10% | -0,12 | 119,99 | 120,50 | 119,47 | 121,40 | 2M | 843 |
| 27/02/2020 | -0,32% | -0,39 | 120,11 | 121,47 | 120,00 | 121,50 | 2M | 823 |
| 26/02/2020 | -0,41% | -0,50 | 120,50 | 121,00 | 119,95 | 121,00 | 983K | 338 |
| 21/02/2020 | -0,36% | -0,44 | 121,00 | 121,41 | 120,52 | 121,73 | 2M | 687 |
| 20/02/2020 | 0,38% | 0,46 | 121,44 | 120,48 | 120,06 | 121,73 | 682K | 300 |
| 19/02/2020 | -1,36% | -1,67 | 120,98 | 122,68 | 120,80 | 122,80 | 1M | 424 |
| 18/02/2020 | -1,09% | -1,35 | 122,65 | 124,19 | 122,00 | 124,19 | 1M | 443 |
| 17/02/2020 | -0,19% | -0,24 | 124,00 | 124,98 | 122,90 | 124,99 | 1M | 377 |
| 14/02/2020 | -2,17% | -2,75 | 124,24 | 124,00 | 122,32 | 124,50 | 1M | 508 |
| 13/02/2020 | -1,02% | -1,31 | 126,99 | 128,98 | 126,99 | 128,98 | 1M | 407 |
| 12/02/2020 | 0,08% | 0,10 | 128,30 | 129,37 | 127,90 | 129,38 | 853K | 344 |
| 11/02/2020 | 1,02% | 1,30 | 128,20 | 127,25 | 127,00 | 129,99 | 1M | 344 |
| 10/02/2020 | -2,32% | -3,02 | 126,90 | 129,52 | 125,60 | 129,52 | 1M | 434 |
| 07/02/2020 | -0,05% | -0,06 | 129,92 | 129,97 | 129,00 | 130,00 | 2M | 471 |
| 06/02/2020 | 0,64% | 0,83 | 129,98 | 129,15 | 128,90 | 130,00 | 641K | 158 |
| 05/02/2020 | -0,25% | -0,32 | 129,15 | 129,96 | 128,95 | 129,98 | 822K | 229 |
| 04/02/2020 | -0,02% | -0,03 | 129,47 | 130,00 | 128,90 | 130,25 | 1M | 276 |
| 03/02/2020 | 0,15% | 0,20 | 129,50 | 129,50 | 129,10 | 129,99 | 2M | 270 |
| 31/01/2020 | -0,54% | -0,70 | 129,30 | 129,96 | 127,56 | 129,96 | 1M | 375 |
| 30/01/2020 | 0,00% | 0,00 | 130,00 | 130,48 | 129,46 | 130,48 | 940K | 239 |
| 29/01/2020 | 0,00% | 0,00 | 130,00 | 130,02 | 129,66 | 131,00 | 1M | 297 |
| 28/01/2020 | 0,00% | 0,00 | 130,00 | 130,01 | 130,00 | 132,00 | 2M | 285 |
| 27/01/2020 | -0,38% | -0,50 | 130,00 | 130,53 | 129,95 | 132,01 | 2M | 466 |
| 24/01/2020 | -0,76% | -1,00 | 130,50 | 131,99 | 130,50 | 133,00 | 2M | 336 |
| 23/01/2020 | -0,36% | -0,48 | 131,50 | 131,73 | 131,02 | 132,00 | 913K | 294 |
| 22/01/2020 | 1,52% | 1,98 | 131,98 | 131,50 | 130,95 | 132,38 | 2M | 685 |
| 21/01/2020 | -1,14% | -1,50 | 130,00 | 132,96 | 129,90 | 132,97 | 3M | 771 |
| 20/01/2020 | 0,44% | 0,57 | 131,50 | 132,00 | 131,50 | 133,38 | 3M | 1.410 |
| 17/01/2020 | -0,45% | -0,59 | 130,93 | 131,29 | 130,62 | 131,98 | 621K | 514 |
| 16/01/2020 | -0,14% | -0,18 | 131,52 | 131,59 | 130,97 | 132,50 | 922K | 465 |
| 15/01/2020 | -0,45% | -0,60 | 131,70 | 132,30 | 131,00 | 133,29 | 564K | 242 |
| 14/01/2020 | 0,65% | 0,85 | 132,30 | 131,80 | 131,07 | 133,34 | 1M | 264 |
| 13/01/2020 | -1,90% | -2,55 | 131,45 | 132,00 | 130,10 | 133,43 | 2M | 500 |
| 10/01/2020 | -2,14% | -2,93 | 134,00 | 135,40 | 134,00 | 136,89 | 789K | 296 |
| 09/01/2020 | -0,01% | -0,02 | 136,93 | 137,44 | 136,60 | 137,44 | 105K | 99 |
| 08/01/2020 | -0,28% | -0,38 | 136,95 | 137,05 | 135,25 | 137,17 | 465K | 201 |
| 07/01/2020 | 0,02% | 0,03 | 137,33 | 137,32 | 136,50 | 137,33 | 398K | 106 |
| 06/01/2020 | 0,59% | 0,80 | 137,30 | 136,90 | 136,20 | 137,30 | 433K | 119 |
| 03/01/2020 | 1,11% | 1,50 | 136,50 | 136,88 | 135,79 | 136,88 | 235K | 96 |
| 02/01/2020 | -2,17% | -3,00 | 135,00 | 137,97 | 133,90 | 138,50 | 930K | 458 |
| 30/12/2019 | 3,79% | 5,04 | 138,00 | 132,98 | 132,98 | 139,00 | 1M | 432 |
| 27/12/2019 | 0,10% | 0,13 | 132,96 | 132,83 | 129,90 | 132,99 | 1M | 466 |
| 26/12/2019 | - | - | 132,83 | 131,00 | 130,00 | 135,55 | 827K | 380 |
Date,Open,High,Low,Close,Volume
10-Jul-20,120.29,120.76,119.94,120.00,2123741
09-Jul-20,120.56,121.65,120.00,120.30,2032786
08-Jul-20,121.48,122.00,119.95,120.50,2848028
07-Jul-20,123.78,123.96,123.00,123.00,2444904
06-Jul-20,122.40,124.50,119.51,123.10,7170665
03-Jul-20,127.99,129.44,127.52,129.00,2165108
02-Jul-20,129.60,130.74,128.00,128.00,4420605
01-Jul-20,131.89,134.19,129.00,129.90,2875095
30-Jun-20,129.20,131.88,129.03,130.79,1858047
29-Jun-20,129.29,129.89,129.02,129.20,1776895
26-Jun-20,129.99,130.00,129.00,129.37,1588804
25-Jun-20,130.00,131.88,129.48,129.95,1405792
24-Jun-20,131.90,131.90,129.50,130.00,1621945
23-Jun-20,129.00,134.89,129.00,131.00,2838867
22-Jun-20,125.02,128.90,125.02,128.75,2754580
19-Jun-20,120.98,124.98,120.98,124.33,3442577
18-Jun-20,119.49,120.89,119.23,120.46,1885910
17-Jun-20,119.37,120.50,118.96,118.96,2531476
16-Jun-20,119.72,121.40,119.00,119.00,2611089
15-Jun-20,119.71,120.20,118.95,119.50,3008807
12-Jun-20,119.11,119.60,118.90,119.05,1630531
10-Jun-20,120.07,120.20,119.80,119.99,1096720
09-Jun-20,120.20,120.30,119.01,119.58,1364610
08-Jun-20,119.99,120.30,119.50,119.88,3639357
05-Jun-20,119.32,120.97,119.32,120.00,1715087
04-Jun-20,119.15,119.69,119.01,119.32,1023683
03-Jun-20,118.62,119.79,118.60,119.02,1872779
02-Jun-20,117.99,118.60,117.80,118.60,1525611
01-Jun-20,116.48,118.00,116.42,117.81,1304675
29-May-20,115.70,116.49,115.30,116.49,867019
28-May-20,115.15,115.70,115.10,115.32,633175
27-May-20,115.22,115.96,115.05,115.16,629790
26-May-20,115.06,116.15,115.00,115.20,667132
25-May-20,115.32,116.46,114.80,115.01,1051440
22-May-20,115.00,115.45,113.86,115.32,321643
21-May-20,114.89,115.39,113.71,114.80,1128289
20-May-20,114.75,115.23,114.70,114.89,361193
19-May-20,115.29,115.29,114.70,114.74,453388
18-May-20,115.00,115.16,114.00,114.52,497974
15-May-20,113.85,114.98,113.16,114.71,406286
14-May-20,115.45,115.45,112.40,113.77,323663
13-May-20,116.00,116.00,114.01,114.50,1091038
12-May-20,116.01,116.70,115.51,115.55,699170
11-May-20,116.41,116.41,115.50,115.61,961799
08-May-20,118.36,119.49,117.80,118.31,1300411
07-May-20,117.79,118.70,117.20,118.36,1433469
06-May-20,116.60,117.50,116.31,117.50,903738
05-May-20,115.89,117.28,115.89,116.61,1094442
04-May-20,115.70,115.97,115.09,115.47,1276368
30-Apr-20,115.00,116.50,114.70,115.52,813371
29-Apr-20,114.50,115.80,113.01,114.30,895575
28-Apr-20,113.79,114.60,113.70,114.59,614509
27-Apr-20,112.91,113.80,111.80,112.72,779658
24-Apr-20,113.50,113.50,107.10,110.70,1543044
23-Apr-20,113.48,113.98,113.01,113.05,749295
22-Apr-20,113.24,113.69,112.90,113.20,855300
20-Apr-20,113.88,113.88,112.00,112.90,1423594
17-Apr-20,114.29,114.93,113.89,114.72,1126172
16-Apr-20,114.02,114.86,113.82,114.10,1339408
15-Apr-20,112.99,113.90,112.00,113.66,1942558
14-Apr-20,114.01,116.00,113.91,113.95,1958121
13-Apr-20,115.05,115.99,114.80,114.99,922411
09-Apr-20,111.26,115.00,111.25,114.98,705827
08-Apr-20,111.46,111.50,109.80,111.02,605498
07-Apr-20,109.00,113.00,108.02,112.99,659379
06-Apr-20,105.50,109.80,105.48,109.00,454189
03-Apr-20,105.90,105.99,103.85,105.26,422997
02-Apr-20,102.90,105.00,102.90,104.97,423492
01-Apr-20,101.75,103.00,99.10,102.90,443725
31-Mar-20,101.80,103.00,101.04,101.75,233371
30-Mar-20,101.00,102.48,98.98,100.90,526767
27-Mar-20,101.00,101.50,97.02,100.01,543554
26-Mar-20,93.70,106.00,93.00,101.50,711625
25-Mar-20,92.15,97.24,91.99,94.19,1319514
24-Mar-20,99.99,100.00,91.10,93.01,518157
23-Mar-20,97.30,99.50,90.97,92.06,455672
20-Mar-20,104.00,109.89,97.21,97.27,1007322
19-Mar-20,104.60,104.60,85.00,97.15,794265
18-Mar-20,116.52,116.52,100.01,104.60,1382661
17-Mar-20,117.01,117.70,114.99,116.95,676900
16-Mar-20,115.00,117.85,113.52,117.00,1041900
13-Mar-20,117.39,119.99,116.00,117.85,985198
12-Mar-20,119.84,119.84,114.97,115.38,2140724
11-Mar-20,121.00,121.50,119.00,119.08,1591252
10-Mar-20,119.38,121.70,119.33,121.01,1221111
09-Mar-20,120.29,120.40,115.50,118.01,1661237
06-Mar-20,121.41,121.46,120.67,121.37,1055401
05-Mar-20,120.98,121.39,120.98,121.00,1216640
04-Mar-20,120.31,120.99,120.31,120.84,1375429
03-Mar-20,120.05,120.99,120.05,120.30,2435292
02-Mar-20,120.32,121.40,120.00,120.02,2814665
28-Feb-20,120.50,121.40,119.47,119.99,1885127
27-Feb-20,121.47,121.50,120.00,120.11,2275577
26-Feb-20,121.00,121.00,119.95,120.50,983377
21-Feb-20,121.41,121.73,120.52,121.00,1709639
20-Feb-20,120.48,121.73,120.06,121.44,682333
19-Feb-20,122.68,122.80,120.80,120.98,1406705
18-Feb-20,124.19,124.19,122.00,122.65,1233879
17-Feb-20,124.98,124.99,122.90,124.00,1049659
14-Feb-20,124.00,124.50,122.32,124.24,1197361
13-Feb-20,128.98,128.98,126.99,126.99,1139990
12-Feb-20,129.37,129.38,127.90,128.30,853467
11-Feb-20,127.25,129.99,127.00,128.20,1434324
10-Feb-20,129.52,129.52,125.60,126.90,1318900
07-Feb-20,129.97,130.00,129.00,129.92,1747952
06-Feb-20,129.15,130.00,128.90,129.98,640564
05-Feb-20,129.96,129.98,128.95,129.15,821814
04-Feb-20,130.00,130.25,128.90,129.47,1353391
03-Feb-20,129.50,129.99,129.10,129.50,1551392
31-Jan-20,129.96,129.96,127.56,129.30,1088775
30-Jan-20,130.48,130.48,129.46,130.00,940380
29-Jan-20,130.02,131.00,129.66,130.00,1176781
28-Jan-20,130.01,132.00,130.00,130.00,1699177
27-Jan-20,130.53,132.01,129.95,130.00,1654716
24-Jan-20,131.99,133.00,130.50,130.50,1915297
23-Jan-20,131.73,132.00,131.02,131.50,913096
22-Jan-20,131.50,132.38,130.95,131.98,1981973
21-Jan-20,132.96,132.97,129.90,130.00,2742962
20-Jan-20,132.00,133.38,131.50,131.50,3496824
17-Jan-20,131.29,131.98,130.62,130.93,621341
16-Jan-20,131.59,132.50,130.97,131.52,922373
15-Jan-20,132.30,133.29,131.00,131.70,563696
14-Jan-20,131.80,133.34,131.07,132.30,1006159
13-Jan-20,132.00,133.43,130.10,131.45,1536855
10-Jan-20,135.40,136.89,134.00,134.00,789317
09-Jan-20,137.44,137.44,136.60,136.93,104630
08-Jan-20,137.05,137.17,135.25,136.95,465186
07-Jan-20,137.32,137.33,136.50,137.33,397666
06-Jan-20,136.90,137.30,136.20,137.30,433197
03-Jan-20,136.88,136.88,135.79,136.50,234541
02-Jan-20,137.97,138.50,133.90,135.00,929631
30-Dec-19,132.98,139.00,132.98,138.00,1114615
27-Dec-19,132.83,132.99,129.90,132.96,1209076
26-Dec-19,131.00,135.55,130.00,132.83,827184
*exoneração de responsabilidade