Cotação atual, histórico e gráfico do papel: HOSI11
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 |
| 14/01/2021 | 0,26% | 0,22 | 85,47 | 86,99 | 85,33 | 88,96 | 18K | 46 |
| 13/01/2021 | 0,28% | 0,24 | 85,25 | 87,00 | 85,25 | 88,96 | 148K | 65 |
| 12/01/2021 | -1,56% | -1,35 | 85,01 | 88,00 | 85,00 | 89,87 | 84K | 87 |
| 11/01/2021 | -2,73% | -2,42 | 86,36 | 88,50 | 85,51 | 88,99 | 37K | 75 |
| 08/01/2021 | -1,08% | -0,97 | 88,78 | 89,87 | 87,71 | 89,87 | 40K | 61 |
| 07/01/2021 | 2,30% | 2,02 | 89,75 | 87,52 | 87,51 | 89,75 | 36K | 23 |
| 06/01/2021 | -2,44% | -2,19 | 87,73 | 87,00 | 87,00 | 89,99 | 8K | 29 |
| 05/01/2021 | 5,53% | 4,71 | 89,92 | 85,30 | 85,27 | 91,97 | 61K | 80 |
| 04/01/2021 | -10,15% | -9,63 | 85,21 | 94,30 | 85,21 | 100,00 | 41K | 80 |
| 30/12/2020 | 11,47% | 9,76 | 94,84 | 88,69 | 85,23 | 95,50 | 814K | 502 |
| 29/12/2020 | -3,85% | -3,41 | 85,08 | 88,49 | 85,00 | 88,49 | 157K | 143 |
|
|
| 28/12/2020 | 1,71% | 1,49 | 88,49 | 86,55 | 85,40 | 88,49 | 13K | 27 |
| 23/12/2020 | 0,95% | 0,82 | 87,00 | 88,00 | 86,06 | 88,69 | 8K | 26 |
| 22/12/2020 | 0,21% | 0,18 | 86,18 | 86,50 | 86,00 | 88,68 | 27K | 38 |
| 21/12/2020 | -1,15% | -1,00 | 86,00 | 87,00 | 85,30 | 89,00 | 27K | 37 |
| 18/12/2020 | 2,06% | 1,76 | 87,00 | 87,99 | 86,01 | 89,00 | 14K | 28 |
| 17/12/2020 | -4,22% | -3,76 | 85,24 | 89,00 | 84,50 | 89,00 | 42K | 37 |
| 16/12/2020 | 4,56% | 3,88 | 89,00 | 87,74 | 87,74 | 89,18 | 11K | 27 |
| 15/12/2020 | -1,71% | -1,48 | 85,12 | 88,99 | 85,00 | 89,19 | 48K | 59 |
| 14/12/2020 | 0,00% | 0,00 | 86,60 | 87,48 | 86,60 | 89,45 | 15K | 28 |
| 11/12/2020 | 0,56% | 0,48 | 86,60 | 86,12 | 86,02 | 88,95 | 29K | 45 |
| 10/12/2020 | -3,94% | -3,53 | 86,12 | 89,49 | 86,01 | 89,49 | 24K | 36 |
| 09/12/2020 | -0,06% | -0,05 | 89,65 | 88,00 | 86,25 | 89,87 | 9K | 18 |
| 08/12/2020 | -0,22% | -0,20 | 89,70 | 89,90 | 86,00 | 89,90 | 58K | 43 |
| 07/12/2020 | 0,01% | 0,01 | 89,90 | 89,88 | 85,02 | 89,90 | 47K | 31 |
| 04/12/2020 | 0,00% | 0,00 | 89,89 | 89,85 | 87,86 | 89,89 | 19K | 27 |
| 03/12/2020 | 1,00% | 0,89 | 89,89 | 89,20 | 89,10 | 89,89 | 10K | 12 |
| 02/12/2020 | -0,89% | -0,80 | 89,00 | 89,50 | 85,70 | 89,89 | 25K | 53 |
| 01/12/2020 | 0,11% | 0,10 | 89,80 | 88,70 | 88,70 | 89,99 | 7K | 14 |
| 30/11/2020 | 0,79% | 0,70 | 89,70 | 89,80 | 88,00 | 89,90 | 20K | 19 |
| 27/11/2020 | 1,37% | 1,20 | 89,00 | 87,89 | 87,01 | 89,00 | 23K | 21 |
| 26/11/2020 | 2,21% | 1,90 | 87,80 | 87,90 | 86,71 | 88,00 | 32K | 20 |
| 25/11/2020 | -3,48% | -3,10 | 85,90 | 88,01 | 85,90 | 89,90 | 59K | 32 |
| 24/11/2020 | 2,30% | 2,00 | 89,00 | 86,38 | 85,26 | 89,90 | 40K | 46 |
| 23/11/2020 | 0,00% | 0,00 | 87,00 | 87,00 | 86,51 | 87,00 | 4K | 13 |
| 20/11/2020 | 0,00% | 0,00 | 87,00 | 86,99 | 86,55 | 87,00 | 31K | 22 |
| 19/11/2020 | 1,86% | 1,59 | 87,00 | 86,99 | 85,11 | 87,00 | 11K | 28 |
| 18/11/2020 | -2,94% | -2,59 | 85,41 | 87,77 | 84,56 | 87,90 | 103K | 73 |
| 17/11/2020 | 1,53% | 1,33 | 88,00 | 86,67 | 86,67 | 88,00 | 11K | 18 |
| 16/11/2020 | -0,01% | -0,01 | 86,67 | 86,67 | 84,08 | 86,68 | 24K | 42 |
| 13/11/2020 | 0,00% | 0,00 | 86,68 | 86,67 | 86,50 | 86,68 | 49K | 33 |
| 12/11/2020 | 0,00% | 0,00 | 86,68 | 85,50 | 85,50 | 86,68 | 89K | 44 |
| 11/11/2020 | 0,20% | 0,17 | 86,68 | 86,39 | 85,35 | 86,68 | 53K | 26 |
| 10/11/2020 | 2,34% | 1,98 | 86,51 | 86,68 | 86,51 | 86,68 | 16K | 27 |
| 09/11/2020 | -1,94% | -1,67 | 84,53 | 86,39 | 84,52 | 86,68 | 77K | 72 |
| 06/11/2020 | -0,23% | -0,20 | 86,20 | 86,64 | 86,00 | 86,64 | 19K | 21 |
| 05/11/2020 | -0,40% | -0,35 | 86,40 | 86,74 | 85,00 | 86,74 | 12K | 24 |
| 04/11/2020 | 3,27% | 2,75 | 86,75 | 86,96 | 85,70 | 87,47 | 11K | 13 |
| 03/11/2020 | -2,87% | -2,48 | 84,00 | 86,47 | 82,01 | 87,98 | 27K | 56 |
| 30/10/2020 | 1,98% | 1,68 | 86,48 | 85,04 | 85,04 | 86,48 | 14K | 24 |
| 29/10/2020 | -5,54% | -4,97 | 84,80 | 88,24 | 84,70 | 88,86 | 70K | 64 |
| 28/10/2020 | -0,23% | -0,21 | 89,77 | 86,00 | 84,72 | 89,77 | 76K | 56 |
| 27/10/2020 | 1,96% | 1,73 | 89,98 | 88,49 | 84,70 | 89,98 | 13K | 30 |
| 26/10/2020 | 0,86% | 0,75 | 88,25 | 87,49 | 86,05 | 88,25 | 60K | 46 |
| 23/10/2020 | 0,01% | 0,01 | 87,50 | 87,48 | 83,26 | 87,50 | 198K | 284 |
| 22/10/2020 | 3,05% | 2,59 | 87,49 | 84,99 | 82,52 | 87,49 | 361K | 302 |
| 21/10/2020 | 2,42% | 2,01 | 84,90 | 84,84 | 82,50 | 84,93 | 49K | 65 |
| 20/10/2020 | -2,31% | -1,96 | 82,89 | 84,84 | 82,01 | 84,90 | 110K | 116 |
| 19/10/2020 | 0,00% | 0,00 | 84,85 | 83,00 | 81,29 | 84,85 | 426K | 397 |
| 16/10/2020 | 3,48% | 2,85 | 84,85 | 81,99 | 80,62 | 84,99 | 298K | 299 |
| 15/10/2020 | 2,50% | 2,00 | 82,00 | 80,90 | 80,01 | 82,00 | 70K | 88 |
| 14/10/2020 | 0,00% | 0,00 | 80,00 | 79,51 | 79,50 | 80,99 | 47K | 35 |
| 13/10/2020 | 1,56% | 1,23 | 80,00 | 80,79 | 79,10 | 80,79 | 24K | 35 |
| 09/10/2020 | -0,72% | -0,57 | 78,77 | 79,32 | 78,77 | 80,80 | 56K | 49 |
| 08/10/2020 | -0,20% | -0,16 | 79,34 | 79,49 | 78,52 | 80,97 | 272K | 378 |
| 07/10/2020 | 1,26% | 0,99 | 79,50 | 78,51 | 77,00 | 79,50 | 110K | 98 |
| 06/10/2020 | 2,36% | 1,81 | 78,51 | 76,71 | 76,60 | 78,51 | 52K | 90 |
| 05/10/2020 | -2,32% | -1,82 | 76,70 | 78,60 | 76,70 | 78,60 | 47K | 56 |
| 02/10/2020 | 0,60% | 0,47 | 78,52 | 78,00 | 76,60 | 78,52 | 56K | 55 |
| 01/10/2020 | 3,51% | 2,65 | 78,05 | 79,89 | 76,00 | 79,90 | 81K | 74 |
| 30/09/2020 | -0,79% | -0,60 | 75,40 | 75,49 | 75,00 | 77,00 | 21K | 25 |
| 29/09/2020 | 4,10% | 2,99 | 76,00 | 74,99 | 70,85 | 79,98 | 98K | 61 |
| 28/09/2020 | -2,39% | -1,79 | 73,01 | 74,01 | 73,00 | 75,10 | 9K | 21 |
| 25/09/2020 | 0,40% | 0,30 | 74,80 | 74,50 | 74,50 | 74,80 | 8K | 8 |
| 24/09/2020 | 0,68% | 0,50 | 74,50 | 74,50 | 73,00 | 74,50 | 12K | 17 |
| 23/09/2020 | 1,34% | 0,98 | 74,00 | 73,02 | 73,02 | 74,00 | 8K | 8 |
| 22/09/2020 | 0,03% | 0,02 | 73,02 | 73,01 | 73,00 | 73,11 | 2K | 7 |
| 21/09/2020 | -1,70% | -1,26 | 73,00 | 74,27 | 73,00 | 74,99 | 40K | 18 |
| 18/09/2020 | -0,32% | -0,24 | 74,26 | 74,50 | 74,26 | 74,50 | 2K | 8 |
| 17/09/2020 | -0,13% | -0,10 | 74,50 | 75,00 | 74,50 | 75,00 | 20K | 14 |
| 16/09/2020 | -0,53% | -0,40 | 74,60 | 75,00 | 74,60 | 76,69 | 10K | 15 |
| 15/09/2020 | 0,33% | 0,25 | 75,00 | 75,00 | 75,00 | 76,82 | 9K | 14 |
| 14/09/2020 | -0,33% | -0,25 | 74,75 | 75,45 | 74,75 | 75,85 | 6K | 12 |
| 11/09/2020 | -0,40% | -0,30 | 75,00 | 74,60 | 74,50 | 75,10 | 49K | 13 |
| 10/09/2020 | 0,40% | 0,30 | 75,30 | 75,00 | 74,52 | 75,30 | 18K | 8 |
| 09/09/2020 | 0,00% | 0,00 | 75,00 | 75,50 | 74,50 | 75,50 | 17K | 17 |
| 08/09/2020 | -0,01% | -0,01 | 75,00 | 75,00 | 75,00 | 75,00 | 21K | 12 |
| 04/09/2020 | 0,01% | 0,01 | 75,01 | 75,90 | 75,00 | 77,74 | 95K | 55 |
| 03/09/2020 | 0,00% | 0,00 | 75,00 | 75,10 | 75,00 | 75,91 | 15K | 13 |
| 02/09/2020 | -0,08% | -0,06 | 75,00 | 76,00 | 75,00 | 76,75 | 116K | 74 |
| 01/09/2020 | -1,24% | -0,94 | 75,06 | 76,00 | 75,00 | 77,00 | 30K | 23 |
| 31/08/2020 | 0,66% | 0,50 | 76,00 | 75,50 | 75,01 | 77,49 | 31K | 21 |
| 28/08/2020 | -0,13% | -0,10 | 75,50 | 75,55 | 75,50 | 75,95 | 2K | 6 |
| 27/08/2020 | 0,71% | 0,53 | 75,60 | 75,85 | 75,01 | 75,99 | 15K | 12 |
| 26/08/2020 | -0,82% | -0,62 | 75,07 | 75,76 | 75,06 | 75,76 | 7K | 19 |
| 25/08/2020 | -0,54% | -0,41 | 75,69 | 76,99 | 75,69 | 77,50 | 11K | 30 |
| 24/08/2020 | -3,40% | -2,68 | 76,10 | 78,01 | 76,00 | 78,01 | 4K | 10 |
| 21/08/2020 | 2,15% | 1,66 | 78,78 | 75,30 | 75,03 | 78,78 | 41K | 32 |
| 20/08/2020 | 2,81% | 2,11 | 77,12 | 75,50 | 75,20 | 77,12 | 106K | 18 |
| 19/08/2020 | -4,45% | -3,49 | 75,01 | 78,34 | 75,00 | 78,34 | 82K | 53 |
| 18/08/2020 | 2,61% | 2,00 | 78,50 | 78,69 | 74,02 | 78,69 | 82K | 56 |
| 17/08/2020 | 0,00% | 0,00 | 76,50 | 76,00 | 74,13 | 76,50 | 41K | 58 |
| 14/08/2020 | -3,40% | -2,69 | 76,50 | 76,00 | 75,50 | 77,00 | 19K | 22 |
| 13/08/2020 | 2,86% | 2,20 | 79,19 | 79,25 | 75,72 | 79,25 | 4K | 7 |
| 12/08/2020 | 0,03% | 0,02 | 76,99 | 76,95 | 75,53 | 79,77 | 65K | 33 |
| 11/08/2020 | 2,44% | 1,83 | 76,97 | 75,21 | 75,21 | 77,00 | 5K | 8 |
| 10/08/2020 | -1,13% | -0,86 | 75,14 | 76,01 | 74,14 | 77,68 | 33K | 23 |
| 07/08/2020 | 1,27% | 0,95 | 76,00 | 75,50 | 75,50 | 76,10 | 120K | 10 |
| 06/08/2020 | -2,53% | -1,95 | 75,05 | 76,99 | 75,02 | 77,00 | 52K | 20 |
| 05/08/2020 | 2,67% | 2,00 | 77,00 | 75,20 | 73,14 | 77,00 | 123K | 75 |
| 04/08/2020 | -2,60% | -2,00 | 75,00 | 76,99 | 72,50 | 76,99 | 197K | 78 |
| 03/08/2020 | -3,75% | -3,00 | 77,00 | 76,27 | 73,52 | 79,00 | 282K | 95 |
| 31/07/2020 | -1,23% | -1,00 | 80,00 | 82,00 | 80,00 | 82,90 | 40K | 32 |
| 30/07/2020 | 5,33% | 4,10 | 81,00 | 76,88 | 76,06 | 81,00 | 47K | 35 |
| 29/07/2020 | -0,90% | -0,70 | 76,90 | 77,58 | 75,03 | 79,97 | 50K | 23 |
| 28/07/2020 | -2,82% | -2,25 | 77,60 | 78,79 | 75,76 | 78,80 | 17K | 36 |
| 27/07/2020 | 3,70% | 2,85 | 79,85 | 75,50 | 75,50 | 80,13 | 59K | 64 |
| 24/07/2020 | 3,36% | 2,50 | 77,00 | 73,22 | 73,22 | 80,00 | 225K | 116 |
| 23/07/2020 | -1,97% | -1,50 | 74,50 | 75,01 | 74,13 | 75,90 | 14K | 38 |
| 22/07/2020 | -0,52% | -0,40 | 76,00 | 76,26 | 74,20 | 76,30 | 28K | 51 |
| 21/07/2020 | -1,04% | -0,80 | 76,40 | 77,20 | 75,11 | 77,52 | 10K | 32 |
| 20/07/2020 | -1,89% | -1,49 | 77,20 | 78,75 | 76,79 | 78,75 | 85K | 89 |
| 17/07/2020 | -0,08% | -0,06 | 78,69 | 78,60 | 78,21 | 78,75 | 7K | 15 |
| 16/07/2020 | 0,00% | 0,00 | 78,75 | 78,61 | 77,80 | 79,88 | 49K | 58 |
| 15/07/2020 | -1,56% | -1,25 | 78,75 | 80,00 | 78,75 | 80,00 | 57K | 48 |
| 14/07/2020 | 0,25% | 0,20 | 80,00 | 79,80 | 79,00 | 80,14 | 34K | 28 |
| 13/07/2020 | 1,03% | 0,81 | 79,80 | 77,30 | 77,30 | 79,99 | 66K | 55 |
| 10/07/2020 | 0,00% | 0,00 | 78,99 | 78,17 | 77,01 | 79,49 | 19K | 29 |
| 09/07/2020 | 1,06% | 0,83 | 78,99 | 78,16 | 78,10 | 78,99 | 31K | 36 |
| 08/07/2020 | -0,18% | -0,14 | 78,16 | 78,40 | 77,41 | 79,25 | 6K | 22 |
| 07/07/2020 | -2,12% | -1,70 | 78,30 | 79,01 | 78,27 | 79,79 | 37K | 46 |
| 06/07/2020 | 1,39% | 1,10 | 80,00 | 79,69 | 77,16 | 80,00 | 19K | 52 |
| 03/07/2020 | -0,75% | -0,60 | 78,90 | 79,60 | 77,50 | 81,50 | 43K | 50 |
| 02/07/2020 | - | - | 79,50 | 80,50 | 78,00 | 81,98 | 99K | 99 |
Date,Open,High,Low,Close,Volume
14-Jan-21,86.99,88.96,85.33,85.47,18002
13-Jan-21,87.00,88.96,85.25,85.25,147531
12-Jan-21,88.00,89.87,85.00,85.01,83502
11-Jan-21,88.50,88.99,85.51,86.36,37029
08-Jan-21,89.87,89.87,87.71,88.78,40456
07-Jan-21,87.52,89.75,87.51,89.75,35795
06-Jan-21,87.00,89.99,87.00,87.73,7949
05-Jan-21,85.30,91.97,85.27,89.92,60813
04-Jan-21,94.30,100.00,85.21,85.21,40676
30-Dec-20,88.69,95.50,85.23,94.84,813729
29-Dec-20,88.49,88.49,85.00,85.08,156603
28-Dec-20,86.55,88.49,85.40,88.49,13060
23-Dec-20,88.00,88.69,86.06,87.00,7802
22-Dec-20,86.50,88.68,86.00,86.18,27459
21-Dec-20,87.00,89.00,85.30,86.00,27174
18-Dec-20,87.99,89.00,86.01,87.00,13944
17-Dec-20,89.00,89.00,84.50,85.24,41662
16-Dec-20,87.74,89.18,87.74,89.00,10674
15-Dec-20,88.99,89.19,85.00,85.12,48109
14-Dec-20,87.48,89.45,86.60,86.60,15469
11-Dec-20,86.12,88.95,86.02,86.60,28727
10-Dec-20,89.49,89.49,86.01,86.12,24161
09-Dec-20,88.00,89.87,86.25,89.65,8914
08-Dec-20,89.90,89.90,86.00,89.70,57983
07-Dec-20,89.88,89.90,85.02,89.90,46835
04-Dec-20,89.85,89.89,87.86,89.89,19358
03-Dec-20,89.20,89.89,89.10,89.89,10444
02-Dec-20,89.50,89.89,85.70,89.00,25161
01-Dec-20,88.70,89.99,88.70,89.80,7007
30-Nov-20,89.80,89.90,88.00,89.70,19740
27-Nov-20,87.89,89.00,87.01,89.00,22587
26-Nov-20,87.90,88.00,86.71,87.80,31757
25-Nov-20,88.01,89.90,85.90,85.90,58569
24-Nov-20,86.38,89.90,85.26,89.00,40378
23-Nov-20,87.00,87.00,86.51,87.00,4348
20-Nov-20,86.99,87.00,86.55,87.00,30895
19-Nov-20,86.99,87.00,85.11,87.00,11186
18-Nov-20,87.77,87.90,84.56,85.41,103250
17-Nov-20,86.67,88.00,86.67,88.00,11154
16-Nov-20,86.67,86.68,84.08,86.67,23939
13-Nov-20,86.67,86.68,86.50,86.68,48791
12-Nov-20,85.50,86.68,85.50,86.68,89337
11-Nov-20,86.39,86.68,85.35,86.68,52715
10-Nov-20,86.68,86.68,86.51,86.51,16189
09-Nov-20,86.39,86.68,84.52,84.53,76543
06-Nov-20,86.64,86.64,86.00,86.20,18640
05-Nov-20,86.74,86.74,85.00,86.40,11838
04-Nov-20,86.96,87.47,85.70,86.75,11011
03-Nov-20,86.47,87.98,82.01,84.00,27260
30-Oct-20,85.04,86.48,85.04,86.48,13550
29-Oct-20,88.24,88.86,84.70,84.80,69799
28-Oct-20,86.00,89.77,84.72,89.77,75880
27-Oct-20,88.49,89.98,84.70,89.98,13380
26-Oct-20,87.49,88.25,86.05,88.25,59649
23-Oct-20,87.48,87.50,83.26,87.50,198088
22-Oct-20,84.99,87.49,82.52,87.49,361254
21-Oct-20,84.84,84.93,82.50,84.90,49245
20-Oct-20,84.84,84.90,82.01,82.89,109535
19-Oct-20,83.00,84.85,81.29,84.85,425619
16-Oct-20,81.99,84.99,80.62,84.85,298031
15-Oct-20,80.90,82.00,80.01,82.00,69801
14-Oct-20,79.51,80.99,79.50,80.00,47289
13-Oct-20,80.79,80.79,79.10,80.00,23696
09-Oct-20,79.32,80.80,78.77,78.77,56233
08-Oct-20,79.49,80.97,78.52,79.34,272254
07-Oct-20,78.51,79.50,77.00,79.50,109541
06-Oct-20,76.71,78.51,76.60,78.51,52029
05-Oct-20,78.60,78.60,76.70,76.70,47321
02-Oct-20,78.00,78.52,76.60,78.52,56174
01-Oct-20,79.89,79.90,76.00,78.05,80806
30-Sep-20,75.49,77.00,75.00,75.40,21405
29-Sep-20,74.99,79.98,70.85,76.00,97711
28-Sep-20,74.01,75.10,73.00,73.01,8575
25-Sep-20,74.50,74.80,74.50,74.80,8289
24-Sep-20,74.50,74.50,73.00,74.50,11884
23-Sep-20,73.02,74.00,73.02,74.00,8117
22-Sep-20,73.01,73.11,73.00,73.02,2336
21-Sep-20,74.27,74.99,73.00,73.00,39581
18-Sep-20,74.50,74.50,74.26,74.26,2081
17-Sep-20,75.00,75.00,74.50,74.50,20429
16-Sep-20,75.00,76.69,74.60,74.60,9691
15-Sep-20,75.00,76.82,75.00,75.00,8943
14-Sep-20,75.45,75.85,74.75,74.75,6020
11-Sep-20,74.60,75.10,74.50,75.00,49495
10-Sep-20,75.00,75.30,74.52,75.30,17620
09-Sep-20,75.50,75.50,74.50,75.00,16544
08-Sep-20,75.00,75.00,75.00,75.00,21375
04-Sep-20,75.90,77.74,75.00,75.01,94881
03-Sep-20,75.10,75.91,75.00,75.00,14856
02-Sep-20,76.00,76.75,75.00,75.00,116068
01-Sep-20,76.00,77.00,75.00,75.06,30237
31-Aug-20,75.50,77.49,75.01,76.00,30680
28-Aug-20,75.55,75.95,75.50,75.50,1739
27-Aug-20,75.85,75.99,75.01,75.60,15158
26-Aug-20,75.76,75.76,75.06,75.07,7239
25-Aug-20,76.99,77.50,75.69,75.69,11267
24-Aug-20,78.01,78.01,76.00,76.10,3852
21-Aug-20,75.30,78.78,75.03,78.78,40881
20-Aug-20,75.50,77.12,75.20,77.12,106342
19-Aug-20,78.34,78.34,75.00,75.01,82185
18-Aug-20,78.69,78.69,74.02,78.50,81676
17-Aug-20,76.00,76.50,74.13,76.50,41433
14-Aug-20,76.00,77.00,75.50,76.50,18641
13-Aug-20,79.25,79.25,75.72,79.19,3645
12-Aug-20,76.95,79.77,75.53,76.99,65046
11-Aug-20,75.21,77.00,75.21,76.97,4664
10-Aug-20,76.01,77.68,74.14,75.14,33125
07-Aug-20,75.50,76.10,75.50,76.00,119775
06-Aug-20,76.99,77.00,75.02,75.05,52228
05-Aug-20,75.20,77.00,73.14,77.00,123020
04-Aug-20,76.99,76.99,72.50,75.00,196935
03-Aug-20,76.27,79.00,73.52,77.00,282046
31-Jul-20,82.00,82.90,80.00,80.00,39928
30-Jul-20,76.88,81.00,76.06,81.00,46605
29-Jul-20,77.58,79.97,75.03,76.90,49972
28-Jul-20,78.79,78.80,75.76,77.60,16510
27-Jul-20,75.50,80.13,75.50,79.85,59004
24-Jul-20,73.22,80.00,73.22,77.00,225292
23-Jul-20,75.01,75.90,74.13,74.50,14167
22-Jul-20,76.26,76.30,74.20,76.00,28191
21-Jul-20,77.20,77.52,75.11,76.40,9551
20-Jul-20,78.75,78.75,76.79,77.20,84630
17-Jul-20,78.60,78.75,78.21,78.69,6973
16-Jul-20,78.61,79.88,77.80,78.75,48748
15-Jul-20,80.00,80.00,78.75,78.75,57345
14-Jul-20,79.80,80.14,79.00,80.00,33565
13-Jul-20,77.30,79.99,77.30,79.80,66434
10-Jul-20,78.17,79.49,77.01,78.99,19026
09-Jul-20,78.16,78.99,78.10,78.99,31038
08-Jul-20,78.40,79.25,77.41,78.16,6433
07-Jul-20,79.01,79.79,78.27,78.30,37166
06-Jul-20,79.69,80.00,77.16,80.00,18705
03-Jul-20,79.60,81.50,77.50,78.90,42583
02-Jul-20,80.50,81.98,78.00,79.50,98641
*exoneração de responsabilidade e termos de uso