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 |
| 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 | 2,47% | 3,20 | 132,83 | 131,00 | 130,00 | 135,55 | 827K | 380 |
| 23/12/2019 | 1,43% | 1,83 | 129,63 | 129,00 | 129,00 | 131,00 | 830K | 106 |
| 20/12/2019 | -1,04% | -1,34 | 127,80 | 129,27 | 126,50 | 129,40 | 784K | 376 |
| 19/12/2019 | -0,18% | -0,23 | 129,14 | 129,37 | 128,00 | 129,39 | 347K | 141 |
| 18/12/2019 | 0,22% | 0,28 | 129,37 | 129,57 | 128,00 | 129,57 | 796K | 251 |
| 17/12/2019 | -0,22% | -0,29 | 129,09 | 129,33 | 128,90 | 129,50 | 445K | 227 |
| 16/12/2019 | 0,13% | 0,17 | 129,38 | 129,32 | 129,00 | 129,96 | 570K | 370 |
| 13/12/2019 | 0,06% | 0,08 | 129,21 | 129,31 | 128,80 | 129,50 | 616K | 470 |
| 12/12/2019 | -0,20% | -0,26 | 129,13 | 129,49 | 128,74 | 131,88 | 747K | 371 |
| 11/12/2019 | 0,06% | 0,08 | 129,39 | 129,34 | 128,75 | 131,94 | 916K | 414 |
| 10/12/2019 | 0,23% | 0,30 | 129,31 | 129,01 | 128,00 | 130,83 | 923K | 299 |
| 09/12/2019 | -6,17% | -8,48 | 129,01 | 135,98 | 127,60 | 135,98 | 2M | 773 |
| 06/12/2019 | -0,12% | -0,16 | 137,49 | 137,99 | 136,00 | 137,99 | 325K | 141 |
| 05/12/2019 | -0,02% | -0,03 | 137,65 | 138,75 | 137,65 | 138,75 | 105K | 64 |
| 04/12/2019 | -1,42% | -1,99 | 137,68 | 139,66 | 137,00 | 139,66 | 340K | 189 |
|
|
| 03/12/2019 | 0,12% | 0,17 | 139,67 | 140,99 | 135,00 | 140,99 | 278K | 119 |
| 02/12/2019 | -1,72% | -2,44 | 139,50 | 141,93 | 132,97 | 141,93 | 249K | 114 |
| 29/11/2019 | 3,08% | 4,24 | 141,94 | 137,70 | 136,90 | 143,78 | 656K | 162 |
| 28/11/2019 | 6,69% | 8,63 | 137,70 | 129,15 | 129,15 | 138,00 | 495K | 170 |
| 27/11/2019 | -7,81% | -10,93 | 129,07 | 131,00 | 125,07 | 131,00 | 2M | 559 |
| 25/11/2019 | 1,08% | 1,50 | 140,00 | 138,52 | 138,00 | 140,50 | 355K | 132 |
| 22/11/2019 | 1,00% | 1,37 | 138,50 | 138,08 | 137,50 | 138,70 | 234K | 105 |
| 21/11/2019 | -1,70% | -2,37 | 137,13 | 139,49 | 137,00 | 139,50 | 293K | 189 |
| 19/11/2019 | 1,45% | 2,00 | 139,50 | 136,80 | 136,15 | 139,50 | 463K | 144 |
| 18/11/2019 | -0,72% | -1,00 | 137,50 | 139,09 | 136,15 | 139,68 | 603K | 158 |
| 14/11/2019 | -1,28% | -1,80 | 138,50 | 140,50 | 135,33 | 140,98 | 786K | 248 |
| 13/11/2019 | 0,25% | 0,35 | 140,30 | 140,51 | 139,96 | 143,94 | 2M | 946 |
| 12/11/2019 | -6,38% | -9,53 | 139,95 | 149,47 | 139,95 | 149,47 | 694K | 259 |
| 11/11/2019 | -6,67% | -10,68 | 149,48 | 156,00 | 140,49 | 156,00 | 763K | 355 |
| 08/11/2019 | -6,88% | -11,84 | 160,16 | 172,56 | 148,00 | 177,60 | 268K | 156 |
| 07/11/2019 | 1,18% | 2,01 | 172,00 | 171,99 | 169,89 | 172,00 | 153K | 85 |
| 06/11/2019 | 1,18% | 1,99 | 169,99 | 165,00 | 165,00 | 169,99 | 150K | 68 |
| 05/11/2019 | 1,84% | 3,03 | 168,00 | 165,00 | 165,00 | 171,99 | 125K | 73 |
| 04/11/2019 | 2,02% | 3,27 | 164,97 | 161,60 | 157,55 | 165,50 | 150K | 87 |
| 01/11/2019 | 3,00% | 4,71 | 161,70 | 156,34 | 156,34 | 162,71 | 118K | 111 |
| 31/10/2019 | -0,01% | -0,01 | 156,99 | 156,99 | 155,05 | 157,00 | 101K | 62 |
| 30/10/2019 | 1,29% | 2,00 | 157,00 | 157,96 | 155,00 | 157,97 | 132K | 58 |
| 29/10/2019 | 3,33% | 5,00 | 155,00 | 154,98 | 154,00 | 158,50 | 341K | 133 |
| 28/10/2019 | 4,16% | 5,99 | 150,00 | 144,01 | 143,63 | 151,50 | 134K | 83 |
| 25/10/2019 | 1,42% | 2,01 | 144,01 | 142,01 | 142,00 | 147,99 | 161K | 71 |
| 24/10/2019 | 0,71% | 1,00 | 142,00 | 141,98 | 140,11 | 142,00 | 146K | 72 |
|
|
| 23/10/2019 | 0,71% | 1,00 | 141,00 | 140,00 | 138,05 | 141,00 | 134K | 62 |
| 22/10/2019 | 0,02% | 0,03 | 140,00 | 139,97 | 138,00 | 140,00 | 340K | 101 |
| 21/10/2019 | -0,02% | -0,03 | 139,97 | 140,50 | 139,00 | 140,50 | 260K | 120 |
| 18/10/2019 | 0,01% | 0,01 | 140,00 | 139,98 | 139,00 | 140,00 | 225K | 101 |
| 17/10/2019 | 0,78% | 1,09 | 139,99 | 139,99 | 138,90 | 140,00 | 330K | 78 |
| 16/10/2019 | -0,77% | -1,08 | 138,90 | 140,00 | 137,20 | 140,00 | 375K | 131 |
| 15/10/2019 | -0,16% | -0,22 | 139,98 | 140,10 | 139,00 | 140,10 | 150K | 126 |
| 14/10/2019 | 0,15% | 0,21 | 140,20 | 139,99 | 139,99 | 141,49 | 107K | 108 |
| 11/10/2019 | -0,54% | -0,76 | 139,99 | 140,75 | 139,06 | 141,30 | 514K | 86 |
| 10/10/2019 | -0,74% | -1,05 | 140,75 | 141,80 | 140,75 | 142,24 | 197K | 327 |
| 09/10/2019 | -1,39% | -2,00 | 141,80 | 143,78 | 141,00 | 143,78 | 231K | 125 |
| 08/10/2019 | 4,18% | 5,77 | 143,80 | 138,98 | 138,98 | 143,80 | 294K | 125 |
| 07/10/2019 | -3,81% | -5,47 | 138,03 | 143,50 | 138,01 | 145,00 | 333K | 127 |
| 04/10/2019 | 0,00% | 0,00 | 143,50 | 145,00 | 140,00 | 145,00 | 285K | 264 |
| 03/10/2019 | 2,50% | 3,50 | 143,50 | 139,89 | 137,97 | 145,00 | 715K | 304 |
| 02/10/2019 | 1,18% | 1,63 | 140,00 | 139,50 | 136,08 | 140,00 | 122K | 66 |
| 01/10/2019 | -89,82% | -1.221,51 | 138,37 | 138,00 | 133,01 | 139,00 | 141K | 97 |
| 30/09/2019 | 1,54% | 20,68 | 1.359,88 | 1.340,01 | 1.330,01 | 1.378,98 | 274K | 111 |
| 27/09/2019 | -0,06% | -0,80 | 1.339,20 | 1.360,00 | 1.320,00 | 1.387,65 | 172K | 69 |
| 26/09/2019 | -0,74% | -10,00 | 1.340,00 | 1.390,00 | 1.340,00 | 1.392,07 | 115K | 49 |
| 25/09/2019 | -2,88% | -40,00 | 1.350,00 | 1.390,01 | 1.322,71 | 1.410,00 | 403K | 117 |
| 24/09/2019 | 5,14% | 68,00 | 1.390,00 | 1.339,99 | 1.339,99 | 1.399,99 | 240K | 62 |
| 23/09/2019 | 0,92% | 12,00 | 1.322,00 | 1.349,98 | 1.310,00 | 1.349,99 | 245K | 84 |
| 20/09/2019 | 6,50% | 80,00 | 1.310,00 | 1.269,00 | 1.269,00 | 1.333,00 | 265K | 84 |
| 19/09/2019 | 2,50% | 30,00 | 1.230,00 | 1.210,00 | 1.199,85 | 1.230,00 | 256K | 57 |
| 18/09/2019 | 0,00% | 0,00 | 1.200,00 | 1.200,00 | 1.195,00 | 1.208,00 | 691K | 142 |
|
|
| 17/09/2019 | -0,41% | -5,00 | 1.200,00 | 1.205,00 | 1.195,00 | 1.205,00 | 357K | 89 |
| 16/09/2019 | 0,42% | 5,01 | 1.205,00 | 1.210,00 | 1.198,01 | 1.220,00 | 523K | 84 |
| 13/09/2019 | 0,00% | 0,00 | 1.199,99 | 1.195,01 | 1.195,00 | 1.201,90 | 291K | 55 |
| 12/09/2019 | 0,00% | -0,01 | 1.199,99 | 1.209,92 | 1.190,00 | 1.209,92 | 338K | 61 |
| 11/09/2019 | -0,33% | -4,00 | 1.200,00 | 1.204,50 | 1.199,00 | 1.250,00 | 469K | 84 |
| 10/09/2019 | 0,34% | 4,02 | 1.204,00 | 1.199,98 | 1.195,00 | 1.204,19 | 435K | 53 |
| 09/09/2019 | 1,59% | 18,78 | 1.199,98 | 1.182,01 | 1.182,01 | 1.284,98 | 498K | 81 |
| 06/09/2019 | 1,83% | 21,19 | 1.181,20 | 1.170,00 | 1.165,01 | 1.181,23 | 212K | 35 |
| 05/09/2019 | -1,53% | -18,04 | 1.160,01 | 1.178,88 | 1.151,38 | 1.181,00 | 703K | 94 |
| 04/09/2019 | 0,11% | 1,25 | 1.178,05 | 1.177,00 | 1.175,10 | 1.198,00 | 366K | 56 |
| 03/09/2019 | 0,30% | 3,50 | 1.176,80 | 1.174,00 | 1.174,00 | 1.176,80 | 394K | 56 |
| 02/09/2019 | 0,24% | 2,81 | 1.173,30 | 1.172,00 | 1.167,99 | 1.250,01 | 379K | 59 |
| 30/08/2019 | 2,67% | 30,47 | 1.170,49 | 1.145,00 | 1.145,00 | 1.170,49 | 127K | 30 |
| 29/08/2019 | -0,82% | -9,48 | 1.140,02 | 1.150,00 | 1.140,02 | 1.150,50 | 72K | 26 |
| 28/08/2019 | 0,31% | 3,57 | 1.149,50 | 1.147,00 | 1.147,00 | 1.149,50 | 137K | 22 |
| 27/08/2019 | 0,05% | 0,57 | 1.145,93 | 1.146,56 | 1.145,82 | 1.146,56 | 62K | 5 |
| 26/08/2019 | 0,22% | 2,48 | 1.145,36 | 1.145,16 | 1.142,10 | 1.145,36 | 108K | 18 |
| 23/08/2019 | 0,20% | 2,33 | 1.142,88 | 1.142,83 | 1.142,80 | 1.142,88 | 120K | 19 |
| 22/08/2019 | 0,88% | 9,95 | 1.140,55 | 1.141,12 | 1.133,21 | 1.141,12 | 109K | 12 |
| 21/08/2019 | 0,10% | 1,08 | 1.130,60 | 1.130,00 | 1.128,00 | 1.130,60 | 41K | 14 |
| 20/08/2019 | 0,51% | 5,72 | 1.129,52 | 1.127,17 | 1.126,00 | 1.129,52 | 143K | 24 |
| 19/08/2019 | 0,13% | 1,44 | 1.123,80 | 1.122,36 | 1.120,13 | 1.124,04 | 208K | 30 |
| 16/08/2019 | 0,21% | 2,36 | 1.122,36 | 1.122,37 | 1.122,36 | 1.122,37 | 89K | 11 |
| 15/08/2019 | 0,00% | 0,00 | 1.120,00 | 1.121,56 | 1.120,00 | 1.121,60 | 37K | 10 |
| 14/08/2019 | - | - | 1.120,00 | 1.122,37 | 1.113,13 | 1.122,37 | 58K | 11 |
Date,Open,High,Low,Close,Volume
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
23-Dec-19,129.00,131.00,129.00,129.63,830297
20-Dec-19,129.27,129.40,126.50,127.80,784303
19-Dec-19,129.37,129.39,128.00,129.14,346823
18-Dec-19,129.57,129.57,128.00,129.37,796302
17-Dec-19,129.33,129.50,128.90,129.09,445413
16-Dec-19,129.32,129.96,129.00,129.38,570345
13-Dec-19,129.31,129.50,128.80,129.21,615517
12-Dec-19,129.49,131.88,128.74,129.13,747173
11-Dec-19,129.34,131.94,128.75,129.39,916001
10-Dec-19,129.01,130.83,128.00,129.31,922502
09-Dec-19,135.98,135.98,127.60,129.01,2458758
06-Dec-19,137.99,137.99,136.00,137.49,325283
05-Dec-19,138.75,138.75,137.65,137.65,105496
04-Dec-19,139.66,139.66,137.00,137.68,339598
03-Dec-19,140.99,140.99,135.00,139.67,278064
02-Dec-19,141.93,141.93,132.97,139.50,249295
29-Nov-19,137.70,143.78,136.90,141.94,655739
28-Nov-19,129.15,138.00,129.15,137.70,494978
27-Nov-19,131.00,131.00,125.07,129.07,1552899
25-Nov-19,138.52,140.50,138.00,140.00,355378
22-Nov-19,138.08,138.70,137.50,138.50,234306
21-Nov-19,139.49,139.50,137.00,137.13,292802
19-Nov-19,136.80,139.50,136.15,139.50,462977
18-Nov-19,139.09,139.68,136.15,137.50,603427
14-Nov-19,140.50,140.98,135.33,138.50,785801
13-Nov-19,140.51,143.94,139.96,140.30,1500812
12-Nov-19,149.47,149.47,139.95,139.95,693779
11-Nov-19,156.00,156.00,140.49,149.48,762518
08-Nov-19,172.56,177.60,148.00,160.16,267601
07-Nov-19,171.99,172.00,169.89,172.00,152644
06-Nov-19,165.00,169.99,165.00,169.99,150031
05-Nov-19,165.00,171.99,165.00,168.00,125384
04-Nov-19,161.60,165.50,157.55,164.97,150086
01-Nov-19,156.34,162.71,156.34,161.70,117873
31-Oct-19,156.99,157.00,155.05,156.99,100764
30-Oct-19,157.96,157.97,155.00,157.00,131707
29-Oct-19,154.98,158.50,154.00,155.00,341168
28-Oct-19,144.01,151.50,143.63,150.00,134416
25-Oct-19,142.01,147.99,142.00,144.01,161337
24-Oct-19,141.98,142.00,140.11,142.00,146034
23-Oct-19,140.00,141.00,138.05,141.00,134320
22-Oct-19,139.97,140.00,138.00,140.00,340466
21-Oct-19,140.50,140.50,139.00,139.97,260306
18-Oct-19,139.98,140.00,139.00,140.00,224753
17-Oct-19,139.99,140.00,138.90,139.99,330262
16-Oct-19,140.00,140.00,137.20,138.90,375115
15-Oct-19,140.10,140.10,139.00,139.98,149857
14-Oct-19,139.99,141.49,139.99,140.20,107011
11-Oct-19,140.75,141.30,139.06,139.99,513505
10-Oct-19,141.80,142.24,140.75,140.75,196671
09-Oct-19,143.78,143.78,141.00,141.80,231438
08-Oct-19,138.98,143.80,138.98,143.80,294270
07-Oct-19,143.50,145.00,138.01,138.03,333135
04-Oct-19,145.00,145.00,140.00,143.50,285484
03-Oct-19,139.89,145.00,137.97,143.50,714620
02-Oct-19,139.50,140.00,136.08,140.00,121861
01-Oct-19,138.00,139.00,133.01,138.37,141452
30-Sep-19,1340.01,1378.98,1330.01,1359.88,273509
27-Sep-19,1360.00,1387.65,1320.00,1339.20,171983
26-Sep-19,1390.00,1392.07,1340.00,1340.00,114522
25-Sep-19,1390.01,1410.00,1322.71,1350.00,402701
24-Sep-19,1339.99,1399.99,1339.99,1390.00,240185
23-Sep-19,1349.98,1349.99,1310.00,1322.00,244952
20-Sep-19,1269.00,1333.00,1269.00,1310.00,265492
19-Sep-19,1210.00,1230.00,1199.85,1230.00,256428
18-Sep-19,1200.00,1208.00,1195.00,1200.00,690806
17-Sep-19,1205.00,1205.00,1195.00,1200.00,356578
16-Sep-19,1210.00,1220.00,1198.01,1205.00,522667
13-Sep-19,1195.01,1201.90,1195.00,1199.99,291438
12-Sep-19,1209.92,1209.92,1190.00,1199.99,337908
11-Sep-19,1204.50,1250.00,1199.00,1200.00,468508
10-Sep-19,1199.98,1204.19,1195.00,1204.00,434617
09-Sep-19,1182.01,1284.98,1182.01,1199.98,497668
06-Sep-19,1170.00,1181.23,1165.01,1181.20,211899
05-Sep-19,1178.88,1181.00,1151.38,1160.01,702991
04-Sep-19,1177.00,1198.00,1175.10,1178.05,365627
03-Sep-19,1174.00,1176.80,1174.00,1176.80,393566
02-Sep-19,1172.00,1250.01,1167.99,1173.30,379067
30-Aug-19,1145.00,1170.49,1145.00,1170.49,127277
29-Aug-19,1150.00,1150.50,1140.02,1140.02,72341
28-Aug-19,1147.00,1149.50,1147.00,1149.50,136624
27-Aug-19,1146.56,1146.56,1145.82,1145.93,61897
26-Aug-19,1145.16,1145.36,1142.10,1145.36,107639
23-Aug-19,1142.83,1142.88,1142.80,1142.88,119998
22-Aug-19,1141.12,1141.12,1133.21,1140.55,109116
21-Aug-19,1130.00,1130.60,1128.00,1130.60,40671
20-Aug-19,1127.17,1129.52,1126.00,1129.52,143310
19-Aug-19,1122.36,1124.04,1120.13,1123.80,207770
16-Aug-19,1122.37,1122.37,1122.36,1122.36,88666
15-Aug-19,1121.56,1121.60,1120.00,1120.00,37009
14-Aug-19,1122.37,1122.37,1113.13,1120.00,58339
*exoneração de responsabilidade