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 |
| 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 | -3,03% | -2,48 | 79,50 | 80,50 | 78,00 | 81,98 | 99K | 99 |
| 01/07/2020 | -1,17% | -0,97 | 81,98 | 81,50 | 79,51 | 82,44 | 28K | 58 |
| 30/06/2020 | 0,19% | 0,16 | 82,95 | 82,00 | 80,00 | 83,00 | 61K | 40 |
| 29/06/2020 | -2,00% | -1,69 | 82,79 | 84,47 | 80,10 | 84,47 | 56K | 62 |
| 26/06/2020 | -1,19% | -1,02 | 84,48 | 86,99 | 79,50 | 86,99 | 33K | 61 |
| 25/06/2020 | 10,68% | 8,25 | 85,50 | 77,25 | 77,02 | 85,50 | 203K | 148 |
| 24/06/2020 | -0,58% | -0,45 | 77,25 | 78,20 | 76,07 | 78,20 | 24K | 29 |
| 23/06/2020 | -1,83% | -1,45 | 77,70 | 79,15 | 77,02 | 79,15 | 34K | 39 |
| 22/06/2020 | -1,05% | -0,84 | 79,15 | 80,04 | 75,01 | 80,04 | 40K | 45 |
| 19/06/2020 | 0,36% | 0,29 | 79,99 | 79,01 | 78,50 | 79,99 | 6K | 19 |
| 18/06/2020 | -0,38% | -0,30 | 79,70 | 80,90 | 78,20 | 80,99 | 48K | 39 |
| 17/06/2020 | 0,00% | 0,00 | 80,00 | 80,00 | 79,20 | 80,49 | 11K | 19 |
| 16/06/2020 | 0,00% | 0,00 | 80,00 | 80,00 | 79,50 | 84,25 | 25K | 33 |
| 15/06/2020 | -5,63% | -4,77 | 80,00 | 80,00 | 77,26 | 84,49 | 65K | 101 |
| 12/06/2020 | 4,03% | 3,28 | 84,77 | 81,99 | 78,15 | 84,78 | 35K | 40 |
| 10/06/2020 | 0,68% | 0,55 | 81,49 | 80,94 | 77,55 | 84,78 | 74K | 68 |
| 09/06/2020 | 3,11% | 2,44 | 80,94 | 78,02 | 77,10 | 84,25 | 67K | 54 |
| 08/06/2020 | -0,51% | -0,40 | 78,50 | 78,95 | 73,02 | 84,99 | 163K | 82 |
| 05/06/2020 | 2,11% | 1,63 | 78,90 | 77,50 | 75,09 | 78,90 | 49K | 52 |
| 04/06/2020 | -2,19% | -1,73 | 77,27 | 79,00 | 76,30 | 79,00 | 19K | 34 |
| 03/06/2020 | 0,78% | 0,61 | 79,00 | 78,39 | 76,26 | 79,00 | 124K | 49 |
| 02/06/2020 | 1,79% | 1,38 | 78,39 | 77,01 | 77,01 | 78,39 | 10K | 14 |
| 01/06/2020 | -1,91% | -1,50 | 77,01 | 77,00 | 77,00 | 78,52 | 12K | 19 |
| 29/05/2020 | -0,01% | -0,01 | 78,51 | 76,78 | 76,78 | 78,52 | 3K | 8 |
| 28/05/2020 | 0,67% | 0,52 | 78,52 | 77,04 | 76,78 | 78,52 | 9K | 16 |
| 27/05/2020 | -0,66% | -0,52 | 78,00 | 77,00 | 76,33 | 78,52 | 49K | 19 |
| 26/05/2020 | 1,32% | 1,02 | 78,52 | 77,60 | 77,00 | 78,52 | 7K | 17 |
| 25/05/2020 | 0,65% | 0,50 | 77,50 | 77,00 | 77,00 | 78,00 | 3K | 7 |
| 22/05/2020 | -0,65% | -0,50 | 77,00 | 77,50 | 76,61 | 77,50 | 3K | 5 |
| 21/05/2020 | 1,63% | 1,24 | 77,50 | 78,52 | 76,27 | 78,52 | 10K | 16 |
| 20/05/2020 | -1,01% | -0,78 | 76,26 | 77,04 | 75,72 | 78,78 | 3K | 7 |
| 19/05/2020 | 2,01% | 1,52 | 77,04 | 78,00 | 75,55 | 79,04 | 100K | 16 |
| 18/05/2020 | -5,34% | -4,26 | 75,52 | 74,00 | 74,00 | 79,26 | 17K | 19 |
| 15/05/2020 | 3,56% | 2,74 | 79,78 | 77,04 | 73,10 | 79,78 | 11K | 21 |
| 14/05/2020 | -3,75% | -3,00 | 77,04 | 76,05 | 73,02 | 79,00 | 56K | 37 |
| 13/05/2020 | 2,62% | 2,04 | 80,04 | 78,00 | 76,11 | 80,78 | 121K | 26 |
| 12/05/2020 | 1,17% | 0,90 | 78,00 | 77,10 | 76,00 | 78,00 | 59K | 19 |
| 11/05/2020 | -0,77% | -0,60 | 77,10 | 78,00 | 77,10 | 78,50 | 4K | 10 |
| 08/05/2020 | -4,78% | -3,90 | 77,70 | 80,01 | 77,13 | 80,01 | 12K | 16 |
| 07/05/2020 | 0,10% | 0,08 | 81,60 | 80,10 | 80,10 | 81,78 | 10K | 11 |
| 06/05/2020 | -0,31% | -0,25 | 81,52 | 81,77 | 78,15 | 81,77 | 2K | 9 |
| 05/05/2020 | -0,01% | -0,01 | 81,77 | 81,77 | 76,78 | 81,77 | 31K | 22 |
| 04/05/2020 | 0,91% | 0,74 | 81,78 | 81,05 | 75,00 | 82,25 | 107K | 40 |
| 30/04/2020 | -1,17% | -0,96 | 81,04 | 81,78 | 81,00 | 82,26 | 3K | 13 |
| 29/04/2020 | 0,27% | 0,22 | 82,00 | 81,78 | 81,78 | 83,52 | 24K | 16 |
| 28/04/2020 | -3,54% | -3,00 | 81,78 | 83,78 | 81,78 | 83,78 | 6K | 10 |
| 27/04/2020 | 5,63% | 4,52 | 84,78 | 84,78 | 80,50 | 84,78 | 10K | 13 |
| 24/04/2020 | -6,15% | -5,26 | 80,26 | 82,26 | 80,26 | 84,78 | 22K | 22 |
| 23/04/2020 | 2,08% | 1,74 | 85,52 | 83,78 | 83,55 | 85,52 | 15K | 10 |
| 22/04/2020 | 0,01% | 0,01 | 83,78 | 83,77 | 80,00 | 85,00 | 37K | 14 |
| 20/04/2020 | 2,43% | 1,99 | 83,77 | 77,60 | 76,26 | 84,90 | 7K | 16 |
| 17/04/2020 | 7,53% | 5,73 | 81,78 | 77,00 | 77,00 | 81,78 | 28K | 13 |
| 16/04/2020 | -4,68% | -3,73 | 76,05 | 85,00 | 76,01 | 85,00 | 4K | 13 |
| 15/04/2020 | 9,29% | 6,78 | 79,78 | 72,51 | 72,51 | 79,78 | 37K | 22 |
| 14/04/2020 | -1,06% | -0,78 | 73,00 | 73,78 | 72,50 | 75,26 | 50K | 27 |
| 13/04/2020 | 3,92% | 2,78 | 73,78 | 71,02 | 71,02 | 75,00 | 53K | 34 |
| 09/04/2020 | -2,07% | -1,50 | 71,00 | 72,49 | 69,55 | 72,50 | 56K | 40 |
| 08/04/2020 | 0,69% | 0,50 | 72,50 | 69,52 | 69,52 | 72,50 | 70K | 52 |
| 07/04/2020 | 3,57% | 2,48 | 72,00 | 71,25 | 70,00 | 73,00 | 11K | 20 |
| 06/04/2020 | 0,74% | 0,51 | 69,52 | 69,78 | 69,05 | 73,00 | 80K | 64 |
| 03/04/2020 | -3,48% | -2,49 | 69,01 | 72,26 | 69,01 | 72,26 | 5K | 9 |
| 02/04/2020 | 0,62% | 0,44 | 71,50 | 76,26 | 71,29 | 76,26 | 119K | 32 |
| 01/04/2020 | -4,97% | -3,72 | 71,06 | 74,77 | 69,99 | 76,26 | 12K | 22 |
| 31/03/2020 | -0,29% | -0,22 | 74,78 | 75,00 | 69,10 | 75,00 | 10K | 18 |
| 30/03/2020 | 0,00% | 0,00 | 75,00 | 74,02 | 65,10 | 78,52 | 9K | 13 |
| 27/03/2020 | -6,02% | -4,80 | 75,00 | 76,26 | 74,01 | 77,00 | 36K | 28 |
| 26/03/2020 | 5,00% | 3,80 | 79,80 | 79,99 | 76,98 | 79,99 | 7K | 15 |
| 25/03/2020 | 7,19% | 5,10 | 76,00 | 70,90 | 70,90 | 76,00 | 12K | 8 |
| 24/03/2020 | 4,26% | 2,90 | 70,90 | 68,00 | 68,00 | 70,90 | 11K | 12 |
| 23/03/2020 | 0,00% | 0,00 | 68,00 | 66,50 | 60,23 | 70,00 | 24K | 27 |
| 20/03/2020 | 4,62% | 3,00 | 68,00 | 84,99 | 68,00 | 84,99 | 11K | 35 |
| 19/03/2020 | - | - | 65,00 | 65,00 | 60,00 | 70,70 | 15K | 23 |
Date,Open,High,Low,Close,Volume
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
01-Jul-20,81.50,82.44,79.51,81.98,28035
30-Jun-20,82.00,83.00,80.00,82.95,60590
29-Jun-20,84.47,84.47,80.10,82.79,55663
26-Jun-20,86.99,86.99,79.50,84.48,32704
25-Jun-20,77.25,85.50,77.02,85.50,202778
24-Jun-20,78.20,78.20,76.07,77.25,23799
23-Jun-20,79.15,79.15,77.02,77.70,34120
22-Jun-20,80.04,80.04,75.01,79.15,39957
19-Jun-20,79.01,79.99,78.50,79.99,6311
18-Jun-20,80.90,80.99,78.20,79.70,47967
17-Jun-20,80.00,80.49,79.20,80.00,10595
16-Jun-20,80.00,84.25,79.50,80.00,25280
15-Jun-20,80.00,84.49,77.26,80.00,65111
12-Jun-20,81.99,84.78,78.15,84.77,35423
10-Jun-20,80.94,84.78,77.55,81.49,74450
09-Jun-20,78.02,84.25,77.10,80.94,66836
08-Jun-20,78.95,84.99,73.02,78.50,162622
05-Jun-20,77.50,78.90,75.09,78.90,49110
04-Jun-20,79.00,79.00,76.30,77.27,19373
03-Jun-20,78.39,79.00,76.26,79.00,124265
02-Jun-20,77.01,78.39,77.01,78.39,10100
01-Jun-20,77.00,78.52,77.00,77.01,12153
29-May-20,76.78,78.52,76.78,78.51,3294
28-May-20,77.04,78.52,76.78,78.52,8831
27-May-20,77.00,78.52,76.33,78.00,49213
26-May-20,77.60,78.52,77.00,78.52,7029
25-May-20,77.00,78.00,77.00,77.50,3403
22-May-20,77.50,77.50,76.61,77.00,3459
21-May-20,78.52,78.52,76.27,77.50,9963
20-May-20,77.04,78.78,75.72,76.26,2833
19-May-20,78.00,79.04,75.55,77.04,99539
18-May-20,74.00,79.26,74.00,75.52,16865
15-May-20,77.04,79.78,73.10,79.78,11296
14-May-20,76.05,79.00,73.02,77.04,56431
13-May-20,78.00,80.78,76.11,80.04,120876
12-May-20,77.10,78.00,76.00,78.00,59114
11-May-20,78.00,78.50,77.10,77.10,4197
08-May-20,80.01,80.01,77.13,77.70,12085
07-May-20,80.10,81.78,80.10,81.60,10017
06-May-20,81.77,81.77,78.15,81.52,1610
05-May-20,81.77,81.77,76.78,81.77,31371
04-May-20,81.05,82.25,75.00,81.78,107023
30-Apr-20,81.78,82.26,81.00,81.04,2523
29-Apr-20,81.78,83.52,81.78,82.00,24452
28-Apr-20,83.78,83.78,81.78,81.78,5913
27-Apr-20,84.78,84.78,80.50,84.78,10438
24-Apr-20,82.26,84.78,80.26,80.26,22328
23-Apr-20,83.78,85.52,83.55,85.52,14687
22-Apr-20,83.77,85.00,80.00,83.78,36781
20-Apr-20,77.60,84.90,76.26,83.77,6908
17-Apr-20,77.00,81.78,77.00,81.78,28479
16-Apr-20,85.00,85.00,76.01,76.05,3568
15-Apr-20,72.51,79.78,72.51,79.78,37497
14-Apr-20,73.78,75.26,72.50,73.00,50179
13-Apr-20,71.02,75.00,71.02,73.78,53018
09-Apr-20,72.49,72.50,69.55,71.00,56474
08-Apr-20,69.52,72.50,69.52,72.50,69700
07-Apr-20,71.25,73.00,70.00,72.00,11014
06-Apr-20,69.78,73.00,69.05,69.52,79987
03-Apr-20,72.26,72.26,69.01,69.01,4564
02-Apr-20,76.26,76.26,71.29,71.50,119239
01-Apr-20,74.77,76.26,69.99,71.06,12292
31-Mar-20,75.00,75.00,69.10,74.78,10151
30-Mar-20,74.02,78.52,65.10,75.00,9052
27-Mar-20,76.26,77.00,74.01,75.00,36413
26-Mar-20,79.99,79.99,76.98,79.80,6702
25-Mar-20,70.90,76.00,70.90,76.00,11753
24-Mar-20,68.00,70.90,68.00,70.90,10647
23-Mar-20,66.50,70.00,60.23,68.00,23548
20-Mar-20,84.99,84.99,68.00,68.00,11071
19-Mar-20,65.00,70.70,60.00,65.00,14894
*exoneração de responsabilidade e termos de uso