Cotação atual, histórico e gráfico do papel: IVVB11
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 |
| 26/05/2020 | -2,19% | -3,85 | 172,15 | 175,48 | 172,15 | 175,49 | 70M | 3.414 |
| 25/05/2020 | -0,42% | -0,75 | 176,00 | 176,77 | 172,00 | 176,95 | 32M | 2.657 |
| 22/05/2020 | -0,06% | -0,10 | 176,75 | 178,00 | 174,85 | 178,17 | 58M | 1.978 |
| 21/05/2020 | -2,94% | -5,35 | 176,85 | 180,17 | 176,50 | 180,47 | 75M | 3.602 |
| 20/05/2020 | -0,98% | -1,80 | 182,20 | 183,70 | 181,00 | 183,90 | 77M | 1.707 |
| 19/05/2020 | 1,06% | 1,93 | 184,00 | 181,50 | 180,94 | 184,00 | 68M | 1.913 |
|
|
| 18/05/2020 | 1,15% | 2,07 | 182,07 | 181,81 | 180,67 | 182,68 | 95M | 2.013 |
| 15/05/2020 | 1,06% | 1,88 | 180,00 | 178,00 | 176,17 | 180,00 | 89M | 2.779 |
| 14/05/2020 | -0,55% | -0,98 | 178,12 | 178,70 | 176,41 | 179,63 | 139M | 2.380 |
| 13/05/2020 | -1,16% | -2,10 | 179,10 | 180,90 | 177,87 | 182,82 | 97M | 3.846 |
| 12/05/2020 | -1,20% | -2,20 | 181,20 | 182,12 | 180,90 | 184,49 | 141M | 2.951 |
| 11/05/2020 | 1,47% | 2,65 | 183,40 | 180,75 | 180,74 | 184,49 | 89M | 2.337 |
| 08/05/2020 | -1,23% | -2,25 | 180,75 | 182,90 | 178,20 | 183,93 | 114M | 2.402 |
| 07/05/2020 | 4,78% | 8,35 | 183,00 | 180,00 | 179,61 | 183,00 | 130M | 3.689 |
| 06/05/2020 | 1,40% | 2,41 | 174,65 | 174,00 | 174,00 | 176,00 | 73M | 1.648 |
| 05/05/2020 | 1,80% | 3,04 | 172,24 | 170,48 | 170,30 | 173,90 | 57M | 2.156 |
| 04/05/2020 | -0,76% | -1,30 | 169,20 | 169,48 | 167,22 | 170,00 | 61M | 2.491 |
| 30/04/2020 | 1,01% | 1,70 | 170,50 | 169,50 | 169,00 | 171,99 | 119M | 1.488 |
| 29/04/2020 | -0,79% | -1,35 | 168,80 | 170,82 | 168,60 | 173,25 | 168M | 2.421 |
| 28/04/2020 | -2,75% | -4,82 | 170,15 | 176,00 | 169,51 | 176,50 | 117M | 2.272 |
| 27/04/2020 | 1,34% | 2,32 | 174,97 | 174,00 | 172,70 | 177,34 | 125M | 2.033 |
| 24/04/2020 | 3,68% | 6,13 | 172,65 | 168,72 | 168,72 | 174,50 | 170M | 3.433 |
| 23/04/2020 | 2,10% | 3,42 | 166,52 | 163,90 | 163,53 | 169,75 | 80M | 1.447 |
| 22/04/2020 | 1,18% | 1,90 | 163,10 | 160,30 | 160,24 | 163,54 | 60M | 2.890 |
| 20/04/2020 | -0,56% | -0,90 | 161,20 | 159,01 | 159,01 | 163,27 | 69M | 2.246 |
| 17/04/2020 | 0,78% | 1,25 | 162,10 | 161,79 | 159,92 | 162,60 | 55M | 1.311 |
| 16/04/2020 | 2,42% | 3,80 | 160,85 | 157,55 | 155,88 | 160,85 | 34M | 880 |
| 15/04/2020 | -0,95% | -1,50 | 157,05 | 157,77 | 155,91 | 157,77 | 31M | 1.275 |
| 14/04/2020 | 2,97% | 4,57 | 158,55 | 155,14 | 155,14 | 159,00 | 91M | 7.780 |
| 13/04/2020 | 0,83% | 1,26 | 153,98 | 152,73 | 152,16 | 154,47 | 46M | 876 |
| 09/04/2020 | 0,61% | 0,92 | 152,72 | 152,10 | 151,20 | 153,40 | 66M | 1.549 |
| 08/04/2020 | 1,44% | 2,15 | 151,80 | 150,51 | 149,70 | 152,40 | 66M | 1.804 |
| 07/04/2020 | -0,76% | -1,15 | 149,65 | 153,60 | 149,12 | 154,50 | 100M | 3.644 |
| 06/04/2020 | 5,09% | 7,30 | 150,80 | 146,01 | 145,70 | 152,00 | 155M | 6.230 |
| 03/04/2020 | 0,00% | 0,00 | 143,50 | 142,99 | 140,52 | 144,50 | 96M | 2.807 |
| 02/04/2020 | 2,14% | 3,00 | 143,50 | 140,51 | 139,00 | 143,50 | 93M | 933 |
| 01/04/2020 | -2,85% | -4,12 | 140,50 | 141,99 | 138,32 | 143,00 | 142M | 1.414 |
| 31/03/2020 | -0,95% | -1,38 | 144,62 | 145,00 | 141,00 | 146,86 | 57M | 1.305 |
| 30/03/2020 | 4,73% | 6,60 | 146,00 | 141,06 | 141,00 | 149,21 | 80M | 1.087 |
| 27/03/2020 | -1,24% | -1,75 | 139,40 | 139,40 | 138,14 | 141,90 | 118M | 2.659 |
| 26/03/2020 | 5,22% | 7,00 | 141,15 | 133,75 | 132,79 | 141,15 | 157M | 2.228 |
| 25/03/2020 | -0,63% | -0,85 | 134,15 | 134,30 | 131,48 | 137,68 | 133M | 2.354 |
| 24/03/2020 | 8,87% | 11,00 | 135,00 | 128,21 | 128,21 | 135,00 | 133M | 1.982 |
| 23/03/2020 | -0,80% | -1,00 | 124,00 | 127,00 | 120,66 | 128,09 | 400M | 1.642 |
| 20/03/2020 | -4,76% | -6,25 | 125,00 | 133,00 | 124,04 | 135,00 | 405M | 4.671 |
| 19/03/2020 | -1,69% | -2,25 | 131,25 | 131,94 | 128,04 | 135,91 | 156M | 1.379 |
| 18/03/2020 | -2,20% | -3,00 | 133,50 | 133,88 | 127,16 | 136,90 | 522M | 3.117 |
| 17/03/2020 | 5,63% | 7,28 | 136,50 | 131,01 | 128,89 | 137,66 | 389M | 3.500 |
| 16/03/2020 | -7,73% | -10,83 | 129,22 | 129,74 | 127,70 | 137,00 | 172M | 1.760 |
| 13/03/2020 | 10,28% | 13,05 | 140,05 | 132,18 | 127,70 | 140,05 | 225M | 2.403 |
| 12/03/2020 | -8,73% | -12,15 | 127,00 | 135,20 | 127,00 | 135,20 | 312M | 2.262 |
| 11/03/2020 | -3,37% | -4,85 | 139,15 | 140,89 | 137,55 | 141,59 | 132M | 1.863 |
| 10/03/2020 | 3,75% | 5,20 | 144,00 | 142,97 | 137,40 | 145,93 | 82M | 2.115 |
| 09/03/2020 | -6,04% | -8,92 | 138,80 | 142,72 | 138,80 | 144,39 | 134M | 2.416 |
| 06/03/2020 | -1,55% | -2,33 | 147,72 | 146,18 | 144,36 | 147,88 | 83M | 1.397 |
| 05/03/2020 | -2,56% | -3,95 | 150,05 | 152,49 | 149,39 | 153,89 | 48M | 1.033 |
| 04/03/2020 | 5,91% | 8,60 | 154,00 | 148,68 | 147,79 | 154,00 | 99M | 1.306 |
| 03/03/2020 | -2,17% | -3,23 | 145,40 | 149,00 | 144,46 | 150,67 | 96M | 2.140 |
| 02/03/2020 | 4,99% | 7,07 | 148,63 | 141,80 | 141,56 | 148,63 | 99M | 2.080 |
| 28/02/2020 | -1,52% | -2,19 | 141,56 | 142,50 | 138,23 | 142,61 | 147M | 2.513 |
| 27/02/2020 | -2,88% | -4,27 | 143,75 | 146,20 | 143,75 | 148,40 | 102M | 1.912 |
| 26/02/2020 | -5,87% | -9,23 | 148,02 | 151,50 | 148,02 | 151,50 | 83M | 1.962 |
| 21/02/2020 | -1,04% | -1,65 | 157,25 | 158,67 | 156,64 | 160,00 | 43M | 1.073 |
| 20/02/2020 | 0,16% | 0,25 | 158,90 | 158,87 | 157,56 | 159,82 | 33M | 883 |
| 19/02/2020 | 0,56% | 0,89 | 158,65 | 158,50 | 157,76 | 159,23 | 29M | 672 |
| 18/02/2020 | -0,77% | -1,22 | 157,76 | 157,85 | 156,75 | 159,49 | 36M | 848 |
| 17/02/2020 | 2,13% | 3,31 | 158,98 | 156,90 | 156,30 | 158,99 | 13M | 780 |
| 14/02/2020 | -1,29% | -2,03 | 155,67 | 157,70 | 155,43 | 157,99 | 51M | 1.257 |
| 13/02/2020 | 0,13% | 0,20 | 157,70 | 158,00 | 155,88 | 158,35 | 19M | 859 |
| 12/02/2020 | 0,86% | 1,35 | 157,50 | 157,00 | 156,56 | 157,89 | 37M | 923 |
| 11/02/2020 | 0,35% | 0,55 | 156,15 | 155,71 | 155,60 | 156,99 | 30M | 1.039 |
| 10/02/2020 | 1,10% | 1,70 | 155,60 | 154,01 | 153,91 | 155,60 | 23M | 988 |
| 07/02/2020 | 0,26% | 0,40 | 153,90 | 153,55 | 153,51 | 154,90 | 31M | 922 |
| 06/02/2020 | 1,32% | 2,00 | 153,50 | 151,99 | 151,80 | 153,78 | 36M | 962 |
| 05/02/2020 | 0,60% | 0,90 | 151,50 | 151,02 | 151,02 | 152,79 | 34M | 814 |
| 04/02/2020 | 1,78% | 2,63 | 150,60 | 148,77 | 148,77 | 150,93 | 14M | 728 |
| 03/02/2020 | -0,09% | -0,13 | 147,97 | 148,60 | 146,32 | 149,98 | 19M | 802 |
| 31/01/2020 | -1,19% | -1,79 | 148,10 | 149,88 | 147,90 | 150,49 | 16M | 780 |
| 30/01/2020 | 0,60% | 0,89 | 149,89 | 148,49 | 148,00 | 149,89 | 21M | 1.026 |
| 29/01/2020 | 1,36% | 2,00 | 149,00 | 147,50 | 146,60 | 149,09 | 39M | 631 |
| 28/01/2020 | 0,64% | 0,94 | 147,00 | 146,50 | 146,16 | 148,16 | 18M | 955 |
| 27/01/2020 | -1,19% | -1,76 | 146,06 | 147,49 | 146,00 | 147,82 | 46M | 791 |
| 24/01/2020 | -0,63% | -0,93 | 147,82 | 149,24 | 147,35 | 149,95 | 29M | 971 |
| 23/01/2020 | -0,16% | -0,24 | 148,75 | 148,96 | 147,50 | 148,96 | 22M | 752 |
| 22/01/2020 | -0,69% | -1,04 | 148,99 | 150,29 | 148,77 | 150,70 | 26M | 1.426 |
| 21/01/2020 | -0,44% | -0,67 | 150,03 | 150,65 | 149,25 | 154,00 | 31M | 815 |
| 20/01/2020 | 1,45% | 2,15 | 150,70 | 149,29 | 149,02 | 150,80 | 9M | 720 |
| 17/01/2020 | -0,21% | -0,31 | 148,55 | 148,86 | 148,21 | 149,53 | 14M | 1.977 |
| 16/01/2020 | 0,92% | 1,36 | 148,86 | 147,94 | 147,50 | 149,70 | 19M | 811 |
| 15/01/2020 | 1,42% | 2,06 | 147,50 | 146,01 | 146,01 | 147,81 | 25M | 1.527 |
| 14/01/2020 | -0,42% | -0,61 | 145,44 | 146,14 | 145,00 | 146,84 | 11M | 797 |
| 13/01/2020 | 1,88% | 2,70 | 146,05 | 144,00 | 144,00 | 146,05 | 16M | 678 |
| 10/01/2020 | -0,03% | -0,05 | 143,35 | 143,39 | 142,83 | 143,61 | 19M | 628 |
| 09/01/2020 | 1,31% | 1,85 | 143,40 | 142,00 | 141,59 | 143,50 | 24M | 1.263 |
| 08/01/2020 | 0,18% | 0,25 | 141,55 | 141,30 | 141,01 | 142,00 | 35M | 992 |
| 07/01/2020 | 0,07% | 0,10 | 141,30 | 141,61 | 140,75 | 142,08 | 15M | 679 |
| 06/01/2020 | 0,36% | 0,50 | 141,20 | 140,54 | 140,03 | 141,46 | 17M | 1.317 |
| 03/01/2020 | 0,07% | 0,10 | 140,70 | 140,40 | 140,00 | 141,17 | 36M | 1.632 |
| 02/01/2020 | 1,36% | 1,89 | 140,60 | 139,51 | 139,10 | 140,60 | 21M | 836 |
| 30/12/2019 | -1,17% | -1,64 | 138,71 | 140,35 | 138,39 | 141,50 | 24M | 950 |
| 27/12/2019 | -0,04% | -0,05 | 140,35 | 140,70 | 140,21 | 141,98 | 16M | 688 |
| 26/12/2019 | -0,81% | -1,15 | 140,40 | 140,99 | 140,21 | 140,99 | 26M | 969 |
| 23/12/2019 | 0,14% | 0,20 | 141,55 | 141,94 | 140,21 | 142,17 | 17M | 658 |
| 20/12/2019 | 2,28% | 3,15 | 141,35 | 139,65 | 139,28 | 141,48 | 15M | 615 |
| 19/12/2019 | -0,58% | -0,80 | 138,20 | 139,02 | 138,20 | 139,61 | 7M | 841 |
| 18/12/2019 | -0,14% | -0,20 | 139,00 | 139,80 | 138,33 | 139,85 | 14M | 779 |
| 17/12/2019 | 0,50% | 0,69 | 139,20 | 139,45 | 138,60 | 139,97 | 11M | 920 |
| 16/12/2019 | -0,87% | -1,21 | 138,51 | 139,99 | 138,51 | 140,44 | 67M | 1.025 |
| 13/12/2019 | 0,58% | 0,81 | 139,72 | 139,05 | 138,95 | 140,27 | 13M | 672 |
| 12/12/2019 | 0,08% | 0,11 | 138,91 | 139,00 | 138,21 | 139,67 | 13M | 680 |
| 11/12/2019 | -0,41% | -0,57 | 138,80 | 139,00 | 138,39 | 139,87 | 12M | 790 |
| 10/12/2019 | -0,06% | -0,08 | 139,37 | 139,43 | 139,17 | 139,99 | 10M | 742 |
| 09/12/2019 | -0,20% | -0,28 | 139,45 | 140,36 | 139,06 | 140,99 | 15M | 904 |
| 06/12/2019 | -0,19% | -0,27 | 139,73 | 140,15 | 139,69 | 141,15 | 17M | 1.176 |
| 05/12/2019 | -0,26% | -0,37 | 140,00 | 141,57 | 139,42 | 141,59 | 16M | 426 |
| 04/12/2019 | 0,60% | 0,84 | 140,37 | 140,82 | 139,61 | 141,78 | 17M | 491 |
| 03/12/2019 | -1,04% | -1,47 | 139,53 | 140,40 | 138,20 | 141,95 | 23M | 775 |
| 02/12/2019 | -1,81% | -2,60 | 141,00 | 143,50 | 140,69 | 143,50 | 28M | 724 |
| 29/11/2019 | 0,43% | 0,61 | 143,60 | 142,99 | 142,37 | 143,90 | 14M | 430 |
| 28/11/2019 | -0,67% | -0,96 | 142,99 | 143,86 | 142,99 | 145,68 | 4M | 323 |
| 27/11/2019 | 0,71% | 1,02 | 143,95 | 143,37 | 142,93 | 144,09 | 12M | 348 |
| 26/11/2019 | 0,69% | 0,98 | 142,93 | 142,33 | 142,33 | 143,90 | 20M | 414 |
| 25/11/2019 | 1,50% | 2,10 | 141,95 | 140,30 | 139,85 | 141,95 | 19M | 374 |
| 22/11/2019 | 0,07% | 0,10 | 139,85 | 139,74 | 138,91 | 140,20 | 11M | 496 |
| 21/11/2019 | -0,53% | -0,74 | 139,75 | 140,29 | 138,51 | 140,29 | 18M | 689 |
| 19/11/2019 | -0,29% | -0,41 | 140,49 | 140,81 | 140,03 | 141,06 | 6M | 286 |
| 18/11/2019 | 1,32% | 1,84 | 140,90 | 139,15 | 139,15 | 140,90 | 12M | 281 |
| 14/11/2019 | 0,38% | 0,53 | 139,06 | 138,53 | 138,03 | 139,06 | 5M | 314 |
| 13/11/2019 | 0,44% | 0,61 | 138,53 | 138,49 | 137,25 | 138,82 | 21M | 313 |
| 12/11/2019 | 0,55% | 0,75 | 137,92 | 137,94 | 137,58 | 138,72 | 12M | 448 |
| 11/11/2019 | -0,25% | -0,34 | 137,17 | 137,52 | 136,63 | 138,50 | 9M | 507 |
| 08/11/2019 | 1,41% | 1,91 | 137,51 | 135,64 | 135,64 | 137,88 | 10M | 313 |
| 07/11/2019 | 1,31% | 1,75 | 135,60 | 133,83 | 133,83 | 135,80 | 8M | 477 |
| 06/11/2019 | - | - | 133,85 | 131,50 | 131,45 | 134,48 | 13M | 535 |
Date,Open,High,Low,Close,Volume
26-May-20,175.48,175.49,172.15,172.15,70043982
25-May-20,176.77,176.95,172.00,176.00,31807255
22-May-20,178.00,178.17,174.85,176.75,57748132
21-May-20,180.17,180.47,176.50,176.85,75272205
20-May-20,183.70,183.90,181.00,182.20,76877401
19-May-20,181.50,184.00,180.94,184.00,67939728
18-May-20,181.81,182.68,180.67,182.07,94744275
15-May-20,178.00,180.00,176.17,180.00,89449261
14-May-20,178.70,179.63,176.41,178.12,138541945
13-May-20,180.90,182.82,177.87,179.10,97228979
12-May-20,182.12,184.49,180.90,181.20,140768249
11-May-20,180.75,184.49,180.74,183.40,88704614
08-May-20,182.90,183.93,178.20,180.75,113738022
07-May-20,180.00,183.00,179.61,183.00,129707578
06-May-20,174.00,176.00,174.00,174.65,73273547
05-May-20,170.48,173.90,170.30,172.24,57249712
04-May-20,169.48,170.00,167.22,169.20,61022244
30-Apr-20,169.50,171.99,169.00,170.50,118509993
29-Apr-20,170.82,173.25,168.60,168.80,168070185
28-Apr-20,176.00,176.50,169.51,170.15,117302588
27-Apr-20,174.00,177.34,172.70,174.97,125343312
24-Apr-20,168.72,174.50,168.72,172.65,169690910
23-Apr-20,163.90,169.75,163.53,166.52,80325378
22-Apr-20,160.30,163.54,160.24,163.10,59723635
20-Apr-20,159.01,163.27,159.01,161.20,69286040
17-Apr-20,161.79,162.60,159.92,162.10,55310881
16-Apr-20,157.55,160.85,155.88,160.85,33558760
15-Apr-20,157.77,157.77,155.91,157.05,30587903
14-Apr-20,155.14,159.00,155.14,158.55,90807648
13-Apr-20,152.73,154.47,152.16,153.98,45669047
09-Apr-20,152.10,153.40,151.20,152.72,66133569
08-Apr-20,150.51,152.40,149.70,151.80,66319936
07-Apr-20,153.60,154.50,149.12,149.65,100049991
06-Apr-20,146.01,152.00,145.70,150.80,155072366
03-Apr-20,142.99,144.50,140.52,143.50,96387649
02-Apr-20,140.51,143.50,139.00,143.50,93253986
01-Apr-20,141.99,143.00,138.32,140.50,142344054
31-Mar-20,145.00,146.86,141.00,144.62,57083576
30-Mar-20,141.06,149.21,141.00,146.00,79718799
27-Mar-20,139.40,141.90,138.14,139.40,117759182
26-Mar-20,133.75,141.15,132.79,141.15,157442847
25-Mar-20,134.30,137.68,131.48,134.15,132725562
24-Mar-20,128.21,135.00,128.21,135.00,132676173
23-Mar-20,127.00,128.09,120.66,124.00,400497905
20-Mar-20,133.00,135.00,124.04,125.00,405410857
19-Mar-20,131.94,135.91,128.04,131.25,155674043
18-Mar-20,133.88,136.90,127.16,133.50,521529650
17-Mar-20,131.01,137.66,128.89,136.50,388516894
16-Mar-20,129.74,137.00,127.70,129.22,172117436
13-Mar-20,132.18,140.05,127.70,140.05,225032274
12-Mar-20,135.20,135.20,127.00,127.00,312462727
11-Mar-20,140.89,141.59,137.55,139.15,131972462
10-Mar-20,142.97,145.93,137.40,144.00,82037609
09-Mar-20,142.72,144.39,138.80,138.80,134395003
06-Mar-20,146.18,147.88,144.36,147.72,83478528
05-Mar-20,152.49,153.89,149.39,150.05,48059695
04-Mar-20,148.68,154.00,147.79,154.00,98891351
03-Mar-20,149.00,150.67,144.46,145.40,95664573
02-Mar-20,141.80,148.63,141.56,148.63,98871488
28-Feb-20,142.50,142.61,138.23,141.56,147433513
27-Feb-20,146.20,148.40,143.75,143.75,102446041
26-Feb-20,151.50,151.50,148.02,148.02,82683910
21-Feb-20,158.67,160.00,156.64,157.25,43047579
20-Feb-20,158.87,159.82,157.56,158.90,32870871
19-Feb-20,158.50,159.23,157.76,158.65,28741301
18-Feb-20,157.85,159.49,156.75,157.76,36053834
17-Feb-20,156.90,158.99,156.30,158.98,13007443
14-Feb-20,157.70,157.99,155.43,155.67,50522135
13-Feb-20,158.00,158.35,155.88,157.70,18891371
12-Feb-20,157.00,157.89,156.56,157.50,37359394
11-Feb-20,155.71,156.99,155.60,156.15,29995521
10-Feb-20,154.01,155.60,153.91,155.60,22915979
07-Feb-20,153.55,154.90,153.51,153.90,30742908
06-Feb-20,151.99,153.78,151.80,153.50,35562860
05-Feb-20,151.02,152.79,151.02,151.50,34442445
04-Feb-20,148.77,150.93,148.77,150.60,14076791
03-Feb-20,148.60,149.98,146.32,147.97,19467989
31-Jan-20,149.88,150.49,147.90,148.10,15930772
30-Jan-20,148.49,149.89,148.00,149.89,20655429
29-Jan-20,147.50,149.09,146.60,149.00,39424500
28-Jan-20,146.50,148.16,146.16,147.00,17640037
27-Jan-20,147.49,147.82,146.00,146.06,46376642
24-Jan-20,149.24,149.95,147.35,147.82,28725782
23-Jan-20,148.96,148.96,147.50,148.75,22033373
22-Jan-20,150.29,150.70,148.77,148.99,26313756
21-Jan-20,150.65,154.00,149.25,150.03,31409723
20-Jan-20,149.29,150.80,149.02,150.70,8558478
17-Jan-20,148.86,149.53,148.21,148.55,14469531
16-Jan-20,147.94,149.70,147.50,148.86,18748392
15-Jan-20,146.01,147.81,146.01,147.50,25012624
14-Jan-20,146.14,146.84,145.00,145.44,10888293
13-Jan-20,144.00,146.05,144.00,146.05,16117021
10-Jan-20,143.39,143.61,142.83,143.35,19159492
09-Jan-20,142.00,143.50,141.59,143.40,24450994
08-Jan-20,141.30,142.00,141.01,141.55,34657986
07-Jan-20,141.61,142.08,140.75,141.30,15496142
06-Jan-20,140.54,141.46,140.03,141.20,17143941
03-Jan-20,140.40,141.17,140.00,140.70,36183806
02-Jan-20,139.51,140.60,139.10,140.60,21430015
30-Dec-19,140.35,141.50,138.39,138.71,24122380
27-Dec-19,140.70,141.98,140.21,140.35,16248307
26-Dec-19,140.99,140.99,140.21,140.40,26226460
23-Dec-19,141.94,142.17,140.21,141.55,17434147
20-Dec-19,139.65,141.48,139.28,141.35,14508238
19-Dec-19,139.02,139.61,138.20,138.20,7414206
18-Dec-19,139.80,139.85,138.33,139.00,14291979
17-Dec-19,139.45,139.97,138.60,139.20,11215879
16-Dec-19,139.99,140.44,138.51,138.51,66748308
13-Dec-19,139.05,140.27,138.95,139.72,12654005
12-Dec-19,139.00,139.67,138.21,138.91,13125144
11-Dec-19,139.00,139.87,138.39,138.80,12215145
10-Dec-19,139.43,139.99,139.17,139.37,10003952
09-Dec-19,140.36,140.99,139.06,139.45,15302095
06-Dec-19,140.15,141.15,139.69,139.73,17185271
05-Dec-19,141.57,141.59,139.42,140.00,15667135
04-Dec-19,140.82,141.78,139.61,140.37,17370313
03-Dec-19,140.40,141.95,138.20,139.53,23312006
02-Dec-19,143.50,143.50,140.69,141.00,27523300
29-Nov-19,142.99,143.90,142.37,143.60,14426679
28-Nov-19,143.86,145.68,142.99,142.99,4236820
27-Nov-19,143.37,144.09,142.93,143.95,11632500
26-Nov-19,142.33,143.90,142.33,142.93,20471943
25-Nov-19,140.30,141.95,139.85,141.95,18896265
22-Nov-19,139.74,140.20,138.91,139.85,11130371
21-Nov-19,140.29,140.29,138.51,139.75,18050435
19-Nov-19,140.81,141.06,140.03,140.49,6153928
18-Nov-19,139.15,140.90,139.15,140.90,12244189
14-Nov-19,138.53,139.06,138.03,139.06,5299167
13-Nov-19,138.49,138.82,137.25,138.53,21187819
12-Nov-19,137.94,138.72,137.58,137.92,11885479
11-Nov-19,137.52,138.50,136.63,137.17,9471836
08-Nov-19,135.64,137.88,135.64,137.51,10474982
07-Nov-19,133.83,135.80,133.83,135.60,8204693
06-Nov-19,131.50,134.48,131.45,133.85,13309673
*exoneração de responsabilidade