Cotação atual, histórico e gráfico do papel: HTMX11
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 | -1,23% | -1,93 | 155,00 | 155,00 | 153,70 | 155,60 | 426K | 339 |
| 27/02/2020 | -0,35% | -0,55 | 156,93 | 157,98 | 151,88 | 158,99 | 699K | 461 |
| 26/02/2020 | -1,57% | -2,51 | 157,48 | 158,51 | 156,51 | 159,19 | 444K | 321 |
| 21/02/2020 | -1,40% | -2,27 | 159,99 | 165,79 | 157,60 | 165,79 | 545K | 382 |
| 20/02/2020 | -2,55% | -4,24 | 162,26 | 166,49 | 162,21 | 166,49 | 281K | 227 |
|
|
| 19/02/2020 | 0,00% | 0,00 | 166,50 | 166,50 | 162,20 | 166,50 | 463K | 272 |
| 18/02/2020 | -0,89% | -1,49 | 166,50 | 167,99 | 165,15 | 169,80 | 211K | 171 |
| 17/02/2020 | -0,53% | -0,90 | 167,99 | 168,90 | 167,50 | 170,99 | 302K | 246 |
| 14/02/2020 | 2,30% | 3,79 | 168,89 | 165,10 | 165,10 | 168,89 | 475K | 320 |
| 13/02/2020 | 0,42% | 0,69 | 165,10 | 164,41 | 164,41 | 166,94 | 333K | 229 |
| 12/02/2020 | 0,90% | 1,47 | 164,41 | 163,25 | 161,91 | 165,29 | 422K | 404 |
| 11/02/2020 | 0,92% | 1,49 | 162,94 | 161,20 | 161,20 | 162,99 | 384K | 219 |
| 10/02/2020 | -0,95% | -1,55 | 161,45 | 164,99 | 161,21 | 164,99 | 594K | 352 |
| 07/02/2020 | 1,02% | 1,65 | 163,00 | 162,01 | 161,50 | 164,88 | 415K | 297 |
| 06/02/2020 | -1,99% | -3,27 | 161,35 | 164,70 | 161,35 | 165,00 | 663K | 327 |
| 05/02/2020 | 0,04% | 0,07 | 164,62 | 164,45 | 162,16 | 164,99 | 388K | 245 |
| 04/02/2020 | -0,22% | -0,36 | 164,55 | 165,00 | 163,00 | 165,28 | 744K | 424 |
| 03/02/2020 | -1,72% | -2,89 | 164,91 | 167,80 | 163,95 | 170,01 | 199K | 239 |
| 31/01/2020 | -0,03% | -0,05 | 167,80 | 167,84 | 166,00 | 167,84 | 162K | 202 |
| 30/01/2020 | 0,04% | 0,06 | 167,85 | 167,79 | 165,00 | 169,89 | 438K | 324 |
| 29/01/2020 | -1,24% | -2,11 | 167,79 | 168,01 | 167,61 | 169,79 | 367K | 315 |
| 28/01/2020 | 0,53% | 0,90 | 169,90 | 169,00 | 167,00 | 171,20 | 298K | 171 |
| 27/01/2020 | -1,74% | -3,00 | 169,00 | 171,15 | 169,00 | 171,89 | 327K | 212 |
| 24/01/2020 | 0,89% | 1,51 | 172,00 | 170,49 | 170,49 | 172,00 | 307K | 129 |
| 23/01/2020 | -0,62% | -1,06 | 170,49 | 171,00 | 169,01 | 171,00 | 425K | 222 |
| 22/01/2020 | 0,33% | 0,57 | 171,55 | 170,98 | 170,01 | 172,00 | 311K | 221 |
| 21/01/2020 | -0,04% | -0,07 | 170,98 | 171,05 | 170,17 | 172,05 | 314K | 250 |
| 20/01/2020 | -1,00% | -1,73 | 171,05 | 173,00 | 171,00 | 173,70 | 340K | 278 |
| 17/01/2020 | -0,02% | -0,03 | 172,78 | 172,98 | 172,16 | 177,65 | 385K | 267 |
| 16/01/2020 | -1,53% | -2,69 | 172,81 | 171,51 | 171,51 | 178,18 | 488K | 384 |
| 15/01/2020 | -1,13% | -2,00 | 175,50 | 178,00 | 175,30 | 180,00 | 573K | 408 |
|
|
| 14/01/2020 | -0,73% | -1,31 | 177,50 | 178,81 | 177,50 | 179,28 | 264K | 178 |
| 13/01/2020 | 1,94% | 3,41 | 178,81 | 176,04 | 175,47 | 179,25 | 441K | 280 |
| 10/01/2020 | 2,87% | 4,90 | 175,40 | 171,90 | 171,00 | 178,00 | 670K | 384 |
| 09/01/2020 | -1,79% | -3,10 | 170,50 | 173,60 | 170,01 | 173,60 | 496K | 317 |
| 08/01/2020 | -1,17% | -2,06 | 173,60 | 175,01 | 170,26 | 175,66 | 589K | 414 |
| 07/01/2020 | -3,54% | -6,44 | 175,66 | 182,10 | 167,99 | 182,10 | 1M | 619 |
| 06/01/2020 | -0,46% | -0,85 | 182,10 | 182,33 | 180,70 | 182,94 | 552K | 365 |
| 03/01/2020 | -0,03% | -0,05 | 182,95 | 183,01 | 182,34 | 184,95 | 526K | 356 |
| 02/01/2020 | -2,65% | -4,98 | 183,00 | 187,40 | 179,25 | 187,40 | 706K | 495 |
| 30/12/2019 | 0,21% | 0,40 | 187,98 | 187,58 | 187,58 | 188,60 | 407K | 251 |
| 27/12/2019 | -0,38% | -0,72 | 187,58 | 188,30 | 187,56 | 189,49 | 501K | 320 |
| 26/12/2019 | 0,36% | 0,67 | 188,30 | 187,77 | 187,71 | 189,49 | 680K | 279 |
| 23/12/2019 | 0,02% | 0,03 | 187,63 | 187,62 | 187,01 | 188,00 | 538K | 308 |
| 20/12/2019 | 1,40% | 2,59 | 187,60 | 185,82 | 185,82 | 187,97 | 332K | 231 |
| 19/12/2019 | -0,34% | -0,64 | 185,01 | 188,75 | 185,00 | 188,75 | 387K | 213 |
| 18/12/2019 | -1,35% | -2,54 | 185,65 | 188,00 | 185,55 | 188,00 | 547K | 255 |
| 17/12/2019 | 0,04% | 0,08 | 188,19 | 188,10 | 187,68 | 188,20 | 456K | 235 |
| 16/12/2019 | -0,76% | -1,44 | 188,11 | 189,55 | 187,50 | 189,55 | 350K | 320 |
| 13/12/2019 | 0,29% | 0,55 | 189,55 | 189,80 | 189,30 | 190,00 | 417K | 265 |
| 12/12/2019 | 0,00% | 0,00 | 189,00 | 189,62 | 189,00 | 190,00 | 335K | 217 |
| 11/12/2019 | 0,24% | 0,45 | 189,00 | 188,56 | 188,56 | 190,46 | 486K | 251 |
| 10/12/2019 | -0,68% | -1,30 | 188,55 | 189,85 | 188,15 | 190,67 | 413K | 207 |
| 09/12/2019 | 0,98% | 1,85 | 189,85 | 189,00 | 188,94 | 190,70 | 320K | 244 |
| 06/12/2019 | -1,21% | -2,30 | 188,00 | 190,31 | 187,44 | 191,87 | 463K | 321 |
| 05/12/2019 | -1,04% | -2,00 | 190,30 | 190,50 | 190,10 | 192,84 | 407K | 258 |
| 04/12/2019 | 0,60% | 1,15 | 192,30 | 190,11 | 190,11 | 193,00 | 409K | 251 |
|
|
| 03/12/2019 | 1,42% | 2,67 | 191,15 | 189,79 | 188,60 | 192,35 | 593K | 337 |
| 02/12/2019 | 0,10% | 0,18 | 188,48 | 188,30 | 188,30 | 195,00 | 469K | 301 |
| 29/11/2019 | 2,21% | 4,07 | 188,30 | 184,23 | 184,23 | 188,99 | 516K | 293 |
| 28/11/2019 | -2,27% | -4,27 | 184,23 | 188,50 | 181,00 | 188,99 | 585K | 403 |
| 27/11/2019 | -1,30% | -2,49 | 188,50 | 190,99 | 188,50 | 192,88 | 457K | 262 |
| 26/11/2019 | 1,05% | 1,99 | 190,99 | 187,81 | 187,81 | 194,95 | 1M | 394 |
| 25/11/2019 | 2,27% | 4,20 | 189,00 | 185,28 | 185,27 | 189,00 | 557K | 265 |
| 22/11/2019 | 1,40% | 2,56 | 184,80 | 182,31 | 182,31 | 185,67 | 678K | 368 |
| 21/11/2019 | 2,73% | 4,84 | 182,24 | 177,77 | 177,77 | 183,90 | 767K | 436 |
| 19/11/2019 | 1,46% | 2,55 | 177,40 | 174,86 | 174,86 | 177,77 | 511K | 533 |
| 18/11/2019 | 0,55% | 0,96 | 174,85 | 173,89 | 173,00 | 177,21 | 459K | 366 |
| 14/11/2019 | 2,83% | 4,78 | 173,89 | 169,12 | 169,12 | 174,20 | 474K | 311 |
| 13/11/2019 | 0,01% | 0,02 | 169,11 | 169,09 | 169,09 | 173,98 | 496K | 498 |
| 12/11/2019 | 1,62% | 2,69 | 169,09 | 166,40 | 166,40 | 169,09 | 647K | 536 |
| 11/11/2019 | 0,52% | 0,86 | 166,40 | 165,54 | 165,16 | 166,49 | 496K | 332 |
| 08/11/2019 | -0,48% | -0,80 | 165,54 | 166,33 | 163,05 | 166,33 | 471K | 361 |
| 07/11/2019 | 2,21% | 3,59 | 166,34 | 162,75 | 162,55 | 168,69 | 729K | 622 |
| 06/11/2019 | 0,47% | 0,76 | 162,75 | 162,00 | 161,99 | 162,93 | 687K | 368 |
| 05/11/2019 | -0,18% | -0,30 | 161,99 | 162,05 | 161,99 | 163,58 | 745K | 300 |
| 04/11/2019 | -0,99% | -1,63 | 162,29 | 163,01 | 161,90 | 163,87 | 913K | 463 |
| 01/11/2019 | -1,54% | -2,57 | 163,92 | 165,46 | 162,75 | 170,99 | 546K | 298 |
| 31/10/2019 | -0,31% | -0,51 | 166,49 | 167,49 | 166,05 | 169,50 | 426K | 213 |
| 30/10/2019 | 1,22% | 2,02 | 167,00 | 165,00 | 165,00 | 168,90 | 317K | 216 |
| 29/10/2019 | 1,03% | 1,68 | 164,98 | 163,98 | 163,50 | 165,15 | 429K | 273 |
| 28/10/2019 | -1,02% | -1,69 | 163,30 | 164,95 | 163,06 | 164,95 | 389K | 237 |
| 25/10/2019 | 1,33% | 2,17 | 164,99 | 162,54 | 162,50 | 166,80 | 269K | 324 |
|
|
| 24/10/2019 | 0,20% | 0,32 | 162,82 | 162,49 | 161,80 | 163,10 | 235K | 189 |
| 23/10/2019 | 0,12% | 0,20 | 162,50 | 162,30 | 161,00 | 162,50 | 330K | 194 |
| 22/10/2019 | 0,19% | 0,30 | 162,30 | 163,21 | 161,07 | 163,21 | 325K | 214 |
| 21/10/2019 | -1,12% | -1,83 | 162,00 | 163,83 | 160,11 | 163,89 | 462K | 649 |
| 18/10/2019 | 0,07% | 0,11 | 163,83 | 163,72 | 163,40 | 164,25 | 191K | 175 |
| 17/10/2019 | 0,88% | 1,43 | 163,72 | 162,30 | 162,30 | 164,50 | 278K | 195 |
| 16/10/2019 | 0,19% | 0,30 | 162,29 | 161,99 | 161,90 | 163,54 | 412K | 205 |
| 15/10/2019 | 0,93% | 1,49 | 161,99 | 160,50 | 160,00 | 164,90 | 478K | 382 |
| 14/10/2019 | 0,57% | 0,91 | 160,50 | 159,59 | 158,81 | 162,00 | 327K | 295 |
| 11/10/2019 | 0,53% | 0,84 | 159,59 | 158,50 | 158,00 | 159,80 | 344K | 263 |
| 10/10/2019 | 0,16% | 0,25 | 158,75 | 158,50 | 158,50 | 159,45 | 181K | 140 |
| 09/10/2019 | 0,28% | 0,45 | 158,50 | 158,05 | 158,05 | 158,50 | 383K | 214 |
| 08/10/2019 | 0,52% | 0,82 | 158,05 | 157,23 | 157,23 | 159,01 | 262K | 184 |
| 07/10/2019 | -0,03% | -0,04 | 157,23 | 157,28 | 157,00 | 158,90 | 352K | 229 |
| 04/10/2019 | 0,11% | 0,17 | 157,27 | 156,50 | 156,21 | 157,47 | 230K | 217 |
| 03/10/2019 | 0,58% | 0,90 | 157,10 | 156,61 | 156,61 | 157,30 | 233K | 174 |
| 02/10/2019 | -1,01% | -1,60 | 156,20 | 157,79 | 156,20 | 157,80 | 327K | 271 |
| 01/10/2019 | -0,19% | -0,30 | 157,80 | 158,50 | 157,17 | 158,50 | 234K | 202 |
| 30/09/2019 | -0,48% | -0,77 | 158,10 | 158,87 | 158,10 | 159,78 | 306K | 227 |
| 27/09/2019 | -0,08% | -0,13 | 158,87 | 160,00 | 158,87 | 160,00 | 225K | 204 |
| 26/09/2019 | 0,08% | 0,13 | 159,00 | 159,11 | 158,89 | 160,78 | 396K | 216 |
| 25/09/2019 | 1,00% | 1,57 | 158,87 | 157,35 | 157,33 | 159,76 | 405K | 253 |
| 24/09/2019 | 0,01% | 0,02 | 157,30 | 157,28 | 156,90 | 157,89 | 251K | 252 |
| 23/09/2019 | 0,18% | 0,28 | 157,28 | 157,00 | 156,00 | 157,30 | 349K | 416 |
| 20/09/2019 | 0,38% | 0,60 | 157,00 | 156,20 | 156,00 | 157,00 | 391K | 256 |
| 19/09/2019 | -0,64% | -1,00 | 156,40 | 157,20 | 156,31 | 157,39 | 342K | 285 |
|
|
| 18/09/2019 | 0,09% | 0,14 | 157,40 | 157,26 | 156,62 | 157,85 | 319K | 255 |
| 17/09/2019 | -1,71% | -2,74 | 157,26 | 159,99 | 156,26 | 159,99 | 621K | 504 |
| 16/09/2019 | -0,53% | -0,85 | 160,00 | 160,85 | 156,00 | 161,99 | 347K | 329 |
| 13/09/2019 | -2,07% | -3,40 | 160,85 | 164,50 | 156,00 | 164,99 | 772K | 624 |
| 12/09/2019 | 0,12% | 0,20 | 164,25 | 164,00 | 164,00 | 164,99 | 291K | 182 |
| 11/09/2019 | -0,21% | -0,34 | 164,05 | 164,39 | 164,00 | 166,00 | 359K | 238 |
| 10/09/2019 | 0,54% | 0,89 | 164,39 | 164,00 | 163,50 | 164,48 | 152K | 137 |
| 09/09/2019 | 0,09% | 0,15 | 163,50 | 163,30 | 163,20 | 164,49 | 341K | 227 |
| 06/09/2019 | -0,73% | -1,20 | 163,35 | 164,25 | 163,35 | 164,99 | 369K | 234 |
| 05/09/2019 | 0,26% | 0,43 | 164,55 | 164,12 | 164,12 | 166,98 | 298K | 184 |
| 04/09/2019 | -0,24% | -0,39 | 164,12 | 164,51 | 164,11 | 166,30 | 315K | 253 |
| 03/09/2019 | -1,49% | -2,49 | 164,51 | 167,00 | 164,51 | 169,42 | 335K | 225 |
| 02/09/2019 | -2,22% | -3,80 | 167,00 | 170,00 | 166,61 | 170,00 | 358K | 250 |
| 30/08/2019 | 1,30% | 2,20 | 170,80 | 168,69 | 166,25 | 171,50 | 337K | 201 |
| 29/08/2019 | -0,12% | -0,21 | 168,60 | 168,80 | 166,25 | 168,80 | 148K | 131 |
| 28/08/2019 | 0,48% | 0,81 | 168,81 | 168,00 | 168,00 | 169,50 | 165K | 140 |
| 27/08/2019 | 0,90% | 1,50 | 168,00 | 166,55 | 166,25 | 168,79 | 150K | 144 |
| 26/08/2019 | 0,30% | 0,50 | 166,50 | 165,99 | 165,70 | 167,43 | 200K | 179 |
| 23/08/2019 | -0,17% | -0,29 | 166,00 | 166,29 | 164,00 | 166,29 | 346K | 242 |
| 22/08/2019 | -0,60% | -1,00 | 166,29 | 167,00 | 165,90 | 167,00 | 296K | 250 |
| 21/08/2019 | -0,72% | -1,22 | 167,29 | 168,71 | 167,00 | 169,59 | 187K | 186 |
| 20/08/2019 | -0,53% | -0,89 | 168,51 | 169,40 | 168,50 | 169,40 | 224K | 174 |
| 19/08/2019 | -0,29% | -0,50 | 169,40 | 169,40 | 169,08 | 169,90 | 302K | 218 |
| 16/08/2019 | 0,22% | 0,38 | 169,90 | 171,99 | 168,80 | 171,99 | 277K | 209 |
| 15/08/2019 | - | - | 169,52 | 170,47 | 168,71 | 173,00 | 303K | 278 |
Date,Open,High,Low,Close,Volume
28-Feb-20,155.00,155.60,153.70,155.00,425740
27-Feb-20,157.98,158.99,151.88,156.93,698826
26-Feb-20,158.51,159.19,156.51,157.48,444334
21-Feb-20,165.79,165.79,157.60,159.99,545457
20-Feb-20,166.49,166.49,162.21,162.26,280796
19-Feb-20,166.50,166.50,162.20,166.50,463064
18-Feb-20,167.99,169.80,165.15,166.50,211359
17-Feb-20,168.90,170.99,167.50,167.99,301974
14-Feb-20,165.10,168.89,165.10,168.89,475132
13-Feb-20,164.41,166.94,164.41,165.10,333198
12-Feb-20,163.25,165.29,161.91,164.41,422205
11-Feb-20,161.20,162.99,161.20,162.94,383590
10-Feb-20,164.99,164.99,161.21,161.45,593679
07-Feb-20,162.01,164.88,161.50,163.00,415453
06-Feb-20,164.70,165.00,161.35,161.35,663395
05-Feb-20,164.45,164.99,162.16,164.62,388343
04-Feb-20,165.00,165.28,163.00,164.55,744340
03-Feb-20,167.80,170.01,163.95,164.91,199297
31-Jan-20,167.84,167.84,166.00,167.80,162115
30-Jan-20,167.79,169.89,165.00,167.85,438165
29-Jan-20,168.01,169.79,167.61,167.79,367474
28-Jan-20,169.00,171.20,167.00,169.90,297817
27-Jan-20,171.15,171.89,169.00,169.00,327496
24-Jan-20,170.49,172.00,170.49,172.00,307337
23-Jan-20,171.00,171.00,169.01,170.49,425185
22-Jan-20,170.98,172.00,170.01,171.55,310584
21-Jan-20,171.05,172.05,170.17,170.98,314174
20-Jan-20,173.00,173.70,171.00,171.05,340063
17-Jan-20,172.98,177.65,172.16,172.78,384522
16-Jan-20,171.51,178.18,171.51,172.81,487535
15-Jan-20,178.00,180.00,175.30,175.50,572774
14-Jan-20,178.81,179.28,177.50,177.50,264389
13-Jan-20,176.04,179.25,175.47,178.81,441157
10-Jan-20,171.90,178.00,171.00,175.40,669867
09-Jan-20,173.60,173.60,170.01,170.50,495565
08-Jan-20,175.01,175.66,170.26,173.60,589237
07-Jan-20,182.10,182.10,167.99,175.66,1468032
06-Jan-20,182.33,182.94,180.70,182.10,552048
03-Jan-20,183.01,184.95,182.34,182.95,525985
02-Jan-20,187.40,187.40,179.25,183.00,706150
30-Dec-19,187.58,188.60,187.58,187.98,406771
27-Dec-19,188.30,189.49,187.56,187.58,501085
26-Dec-19,187.77,189.49,187.71,188.30,680201
23-Dec-19,187.62,188.00,187.01,187.63,537986
20-Dec-19,185.82,187.97,185.82,187.60,332304
19-Dec-19,188.75,188.75,185.00,185.01,387436
18-Dec-19,188.00,188.00,185.55,185.65,547380
17-Dec-19,188.10,188.20,187.68,188.19,455510
16-Dec-19,189.55,189.55,187.50,188.11,350012
13-Dec-19,189.80,190.00,189.30,189.55,416528
12-Dec-19,189.62,190.00,189.00,189.00,335144
11-Dec-19,188.56,190.46,188.56,189.00,486443
10-Dec-19,189.85,190.67,188.15,188.55,413399
09-Dec-19,189.00,190.70,188.94,189.85,320000
06-Dec-19,190.31,191.87,187.44,188.00,462814
05-Dec-19,190.50,192.84,190.10,190.30,407341
04-Dec-19,190.11,193.00,190.11,192.30,409245
03-Dec-19,189.79,192.35,188.60,191.15,593245
02-Dec-19,188.30,195.00,188.30,188.48,469103
29-Nov-19,184.23,188.99,184.23,188.30,516135
28-Nov-19,188.50,188.99,181.00,184.23,585070
27-Nov-19,190.99,192.88,188.50,188.50,456903
26-Nov-19,187.81,194.95,187.81,190.99,1009316
25-Nov-19,185.28,189.00,185.27,189.00,557010
22-Nov-19,182.31,185.67,182.31,184.80,678373
21-Nov-19,177.77,183.90,177.77,182.24,767103
19-Nov-19,174.86,177.77,174.86,177.40,510867
18-Nov-19,173.89,177.21,173.00,174.85,459398
14-Nov-19,169.12,174.20,169.12,173.89,474438
13-Nov-19,169.09,173.98,169.09,169.11,495910
12-Nov-19,166.40,169.09,166.40,169.09,647044
11-Nov-19,165.54,166.49,165.16,166.40,496384
08-Nov-19,166.33,166.33,163.05,165.54,470826
07-Nov-19,162.75,168.69,162.55,166.34,729301
06-Nov-19,162.00,162.93,161.99,162.75,687247
05-Nov-19,162.05,163.58,161.99,161.99,744760
04-Nov-19,163.01,163.87,161.90,162.29,913240
01-Nov-19,165.46,170.99,162.75,163.92,545863
31-Oct-19,167.49,169.50,166.05,166.49,425839
30-Oct-19,165.00,168.90,165.00,167.00,316932
29-Oct-19,163.98,165.15,163.50,164.98,429090
28-Oct-19,164.95,164.95,163.06,163.30,388585
25-Oct-19,162.54,166.80,162.50,164.99,268689
24-Oct-19,162.49,163.10,161.80,162.82,234847
23-Oct-19,162.30,162.50,161.00,162.50,330290
22-Oct-19,163.21,163.21,161.07,162.30,325400
21-Oct-19,163.83,163.89,160.11,162.00,462450
18-Oct-19,163.72,164.25,163.40,163.83,191215
17-Oct-19,162.30,164.50,162.30,163.72,277810
16-Oct-19,161.99,163.54,161.90,162.29,412447
15-Oct-19,160.50,164.90,160.00,161.99,478273
14-Oct-19,159.59,162.00,158.81,160.50,326866
11-Oct-19,158.50,159.80,158.00,159.59,343952
10-Oct-19,158.50,159.45,158.50,158.75,181081
09-Oct-19,158.05,158.50,158.05,158.50,383446
08-Oct-19,157.23,159.01,157.23,158.05,262499
07-Oct-19,157.28,158.90,157.00,157.23,351911
04-Oct-19,156.50,157.47,156.21,157.27,229934
03-Oct-19,156.61,157.30,156.61,157.10,233175
02-Oct-19,157.79,157.80,156.20,156.20,326804
01-Oct-19,158.50,158.50,157.17,157.80,234488
30-Sep-19,158.87,159.78,158.10,158.10,306345
27-Sep-19,160.00,160.00,158.87,158.87,225060
26-Sep-19,159.11,160.78,158.89,159.00,396161
25-Sep-19,157.35,159.76,157.33,158.87,405069
24-Sep-19,157.28,157.89,156.90,157.30,251305
23-Sep-19,157.00,157.30,156.00,157.28,348856
20-Sep-19,156.20,157.00,156.00,157.00,391373
19-Sep-19,157.20,157.39,156.31,156.40,342331
18-Sep-19,157.26,157.85,156.62,157.40,318753
17-Sep-19,159.99,159.99,156.26,157.26,621036
16-Sep-19,160.85,161.99,156.00,160.00,347173
13-Sep-19,164.50,164.99,156.00,160.85,771829
12-Sep-19,164.00,164.99,164.00,164.25,290730
11-Sep-19,164.39,166.00,164.00,164.05,359347
10-Sep-19,164.00,164.48,163.50,164.39,152354
09-Sep-19,163.30,164.49,163.20,163.50,341130
06-Sep-19,164.25,164.99,163.35,163.35,368854
05-Sep-19,164.12,166.98,164.12,164.55,297847
04-Sep-19,164.51,166.30,164.11,164.12,315100
03-Sep-19,167.00,169.42,164.51,164.51,334875
02-Sep-19,170.00,170.00,166.61,167.00,357773
30-Aug-19,168.69,171.50,166.25,170.80,337410
29-Aug-19,168.80,168.80,166.25,168.60,147970
28-Aug-19,168.00,169.50,168.00,168.81,165120
27-Aug-19,166.55,168.79,166.25,168.00,150483
26-Aug-19,165.99,167.43,165.70,166.50,200279
23-Aug-19,166.29,166.29,164.00,166.00,345600
22-Aug-19,167.00,167.00,165.90,166.29,295521
21-Aug-19,168.71,169.59,167.00,167.29,187296
20-Aug-19,169.40,169.40,168.50,168.51,224493
19-Aug-19,169.40,169.90,169.08,169.40,302050
16-Aug-19,171.99,171.99,168.80,169.90,276824
15-Aug-19,170.47,173.00,168.71,169.52,303458
*exoneração de responsabilidade