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 |
| 29/10/2020 | 1,23% | 2,50 | 206,50 | 204,42 | 203,49 | 207,77 | 39M | 2.343 |
| 28/10/2020 | -2,21% | -4,60 | 204,00 | 206,39 | 203,01 | 206,44 | 56M | 3.574 |
| 27/10/2020 | 0,80% | 1,66 | 208,60 | 207,00 | 206,82 | 208,99 | 40M | 2.866 |
| 26/10/2020 | -1,69% | -3,56 | 206,94 | 209,50 | 204,71 | 209,55 | 34M | 3.208 |
| 23/10/2020 | 0,62% | 1,30 | 210,50 | 209,54 | 208,50 | 210,60 | 49M | 2.014 |
| 22/10/2020 | 0,43% | 0,90 | 209,20 | 207,62 | 205,89 | 209,24 | 42M | 2.853 |
| 21/10/2020 | -0,18% | -0,38 | 208,30 | 208,20 | 207,22 | 209,55 | 61M | 4.032 |
| 20/10/2020 | 0,39% | 0,82 | 208,68 | 207,86 | 207,03 | 209,20 | 23M | 2.658 |
| 19/10/2020 | -2,23% | -4,75 | 207,86 | 212,30 | 206,85 | 212,61 | 62M | 4.196 |
| 16/10/2020 | 0,33% | 0,69 | 212,61 | 211,92 | 211,67 | 213,95 | 24M | 2.148 |
| 15/10/2020 | 0,31% | 0,65 | 211,92 | 209,51 | 208,83 | 211,92 | 31M | 2.948 |
|
|
| 14/10/2020 | -0,53% | -1,13 | 211,27 | 211,02 | 209,64 | 212,00 | 33M | 2.671 |
| 13/10/2020 | 2,51% | 5,20 | 212,40 | 211,50 | 210,75 | 213,59 | 94M | 4.625 |
| 09/10/2020 | -0,38% | -0,80 | 207,20 | 208,00 | 206,23 | 208,19 | 38M | 6.238 |
| 08/10/2020 | 0,19% | 0,39 | 208,00 | 208,26 | 207,14 | 209,50 | 43M | 3.167 |
| 07/10/2020 | 2,04% | 4,16 | 207,61 | 203,98 | 203,55 | 207,84 | 51M | 14.674 |
| 06/10/2020 | -0,77% | -1,57 | 203,45 | 204,00 | 201,83 | 206,14 | 52M | 3.711 |
| 05/10/2020 | -0,19% | -0,38 | 205,02 | 206,00 | 203,72 | 206,69 | 51M | 3.555 |
| 02/10/2020 | -0,68% | -1,40 | 205,40 | 203,90 | 201,50 | 206,30 | 53M | 3.331 |
| 01/10/2020 | 1,38% | 2,82 | 206,80 | 206,00 | 204,78 | 207,10 | 46M | 3.626 |
| 30/09/2020 | -1,79% | -3,72 | 203,98 | 204,14 | 202,64 | 206,00 | 53M | 3.004 |
| 29/09/2020 | 1,56% | 3,20 | 207,70 | 204,50 | 202,33 | 207,70 | 74M | 4.232 |
| 28/09/2020 | 3,28% | 6,50 | 204,50 | 200,00 | 199,36 | 205,04 | 97M | 3.694 |
| 25/09/2020 | 2,58% | 4,98 | 198,00 | 194,84 | 193,98 | 198,00 | 72M | 1.547 |
| 24/09/2020 | -1,53% | -3,00 | 193,02 | 194,69 | 192,34 | 196,05 | 41M | 1.647 |
| 23/09/2020 | 0,11% | 0,22 | 196,02 | 197,48 | 194,79 | 198,23 | 74M | 3.569 |
| 22/09/2020 | 2,50% | 4,77 | 195,80 | 191,90 | 191,27 | 195,97 | 68M | 2.110 |
| 21/09/2020 | -1,43% | -2,77 | 191,03 | 192,80 | 188,81 | 192,80 | 66M | 2.156 |
| 18/09/2020 | 1,79% | 3,40 | 193,80 | 191,16 | 190,59 | 193,80 | 49M | 1.442 |
| 17/09/2020 | -0,83% | -1,60 | 190,40 | 190,25 | 188,70 | 191,50 | 71M | 2.049 |
| 16/09/2020 | -0,78% | -1,50 | 192,00 | 194,50 | 191,87 | 194,88 | 35M | 1.479 |
| 15/09/2020 | 0,57% | 1,10 | 193,50 | 192,40 | 192,40 | 195,50 | 55M | 3.274 |
| 14/09/2020 | -0,05% | -0,10 | 192,40 | 192,84 | 192,40 | 194,94 | 64M | 2.132 |
| 11/09/2020 | 0,05% | 0,10 | 192,50 | 191,99 | 190,36 | 193,10 | 52M | 3.788 |
| 10/09/2020 | -1,08% | -2,10 | 192,40 | 195,28 | 191,10 | 195,38 | 54M | 3.458 |
| 09/09/2020 | 1,06% | 2,04 | 194,50 | 193,50 | 192,63 | 195,72 | 51M | 2.833 |
| 08/09/2020 | -1,61% | -3,14 | 192,46 | 196,10 | 192,46 | 196,24 | 92M | 4.736 |
| 04/09/2020 | -1,22% | -2,41 | 195,60 | 197,00 | 192,00 | 197,98 | 128M | 4.626 |
| 03/09/2020 | -4,16% | -8,60 | 198,01 | 205,00 | 195,74 | 205,00 | 145M | 5.906 |
| 02/09/2020 | 0,79% | 1,61 | 206,61 | 205,44 | 204,82 | 207,38 | 26M | 1.536 |
| 01/09/2020 | -1,04% | -2,15 | 205,00 | 204,88 | 201,43 | 205,14 | 59M | 2.781 |
| 31/08/2020 | 0,95% | 1,95 | 207,15 | 205,43 | 205,43 | 207,98 | 66M | 1.970 |
| 28/08/2020 | -2,38% | -5,00 | 205,20 | 208,29 | 204,00 | 208,39 | 116M | 4.050 |
| 27/08/2020 | -0,38% | -0,80 | 210,20 | 210,00 | 208,88 | 211,86 | 68M | 2.541 |
| 26/08/2020 | 2,73% | 5,61 | 211,00 | 206,15 | 205,86 | 211,09 | 180M | 2.169 |
| 25/08/2020 | -0,92% | -1,91 | 205,39 | 207,17 | 204,68 | 207,90 | 54M | 1.719 |
| 24/08/2020 | 0,14% | 0,30 | 207,30 | 206,99 | 205,70 | 207,30 | 29M | 1.993 |
| 21/08/2020 | 1,97% | 4,00 | 207,00 | 203,00 | 202,81 | 207,00 | 78M | 2.153 |
| 20/08/2020 | 0,32% | 0,65 | 203,00 | 204,31 | 202,40 | 206,20 | 47M | 1.924 |
| 19/08/2020 | 1,00% | 2,01 | 202,35 | 199,99 | 199,00 | 202,86 | 102M | 2.042 |
| 18/08/2020 | -0,38% | -0,76 | 200,34 | 199,00 | 198,50 | 201,84 | 59M | 5.146 |
| 17/08/2020 | 1,67% | 3,30 | 201,10 | 197,90 | 197,90 | 201,43 | 74M | 3.132 |
| 14/08/2020 | 0,92% | 1,80 | 197,80 | 196,00 | 194,68 | 198,09 | 71M | 1.728 |
| 13/08/2020 | -1,21% | -2,40 | 196,00 | 197,46 | 194,89 | 197,46 | 40M | 1.597 |
| 12/08/2020 | 1,85% | 3,60 | 198,40 | 196,99 | 196,01 | 200,25 | 99M | 2.190 |
| 11/08/2020 | -1,81% | -3,59 | 194,80 | 197,60 | 194,11 | 198,38 | 37M | 1.851 |
| 10/08/2020 | 0,83% | 1,64 | 198,39 | 194,79 | 193,97 | 198,39 | 64M | 1.699 |
| 07/08/2020 | 2,26% | 4,35 | 196,75 | 193,11 | 193,11 | 196,75 | 46M | 1.701 |
| 06/08/2020 | 1,35% | 2,56 | 192,40 | 191,00 | 190,82 | 193,48 | 31M | 1.439 |
| 05/08/2020 | 0,95% | 1,79 | 189,84 | 189,20 | 188,16 | 190,79 | 65M | 4.312 |
| 04/08/2020 | -0,45% | -0,85 | 188,05 | 189,90 | 187,52 | 190,19 | 46M | 6.118 |
| 03/08/2020 | 2,84% | 5,22 | 188,90 | 185,99 | 185,92 | 189,48 | 106M | 3.498 |
| 31/07/2020 | 1,59% | 2,88 | 183,68 | 182,15 | 180,37 | 183,68 | 122M | 2.284 |
| 30/07/2020 | -0,78% | -1,42 | 180,80 | 180,65 | 179,02 | 181,13 | 35M | 1.291 |
| 29/07/2020 | 1,66% | 2,97 | 182,22 | 178,85 | 178,00 | 182,22 | 57M | 1.977 |
| 28/07/2020 | -0,25% | -0,45 | 179,25 | 180,00 | 179,00 | 181,14 | 54M | 1.419 |
| 27/07/2020 | -0,54% | -0,98 | 179,70 | 180,90 | 179,41 | 181,53 | 37M | 1.507 |
| 24/07/2020 | -0,79% | -1,44 | 180,68 | 181,82 | 178,80 | 181,82 | 43M | 1.360 |
| 23/07/2020 | 0,98% | 1,77 | 182,12 | 182,00 | 180,43 | 183,04 | 74M | 1.496 |
| 22/07/2020 | -1,56% | -2,85 | 180,35 | 180,11 | 179,02 | 181,48 | 76M | 3.508 |
| 21/07/2020 | -2,35% | -4,41 | 183,20 | 186,05 | 181,94 | 186,97 | 61M | 3.316 |
| 20/07/2020 | 0,19% | 0,36 | 187,61 | 187,25 | 185,90 | 188,00 | 35M | 2.609 |
| 17/07/2020 | 1,49% | 2,75 | 187,25 | 185,44 | 184,90 | 187,95 | 74M | 1.799 |
| 16/07/2020 | -1,70% | -3,20 | 184,50 | 185,17 | 183,24 | 186,15 | 42M | 1.702 |
| 15/07/2020 | 1,54% | 2,85 | 187,70 | 186,50 | 185,00 | 189,55 | 38M | 2.281 |
| 14/07/2020 | 0,81% | 1,48 | 184,85 | 183,29 | 182,23 | 185,82 | 64M | 3.935 |
| 13/07/2020 | 0,31% | 0,57 | 183,37 | 184,99 | 182,51 | 186,42 | 43M | 2.163 |
| 10/07/2020 | 0,71% | 1,28 | 182,80 | 181,44 | 180,46 | 182,89 | 25M | 1.947 |
| 09/07/2020 | -0,70% | -1,28 | 181,52 | 181,48 | 178,31 | 182,38 | 45M | 2.984 |
| 08/07/2020 | 0,11% | 0,20 | 182,80 | 181,23 | 180,90 | 183,00 | 80M | 2.733 |
| 07/07/2020 | -0,46% | -0,85 | 182,60 | 182,70 | 180,90 | 183,91 | 26M | 1.625 |
| 06/07/2020 | 0,80% | 1,45 | 183,45 | 181,90 | 180,46 | 183,45 | 43M | 3.349 |
| 03/07/2020 | 0,42% | 0,76 | 182,00 | 181,40 | 179,00 | 182,00 | 21M | 1.437 |
| 02/07/2020 | 1,83% | 3,25 | 181,24 | 178,75 | 178,75 | 181,98 | 55M | 1.563 |
| 01/07/2020 | -2,05% | -3,73 | 177,99 | 180,30 | 177,99 | 181,14 | 226M | 5.490 |
| 30/06/2020 | 1,91% | 3,41 | 181,72 | 178,31 | 178,31 | 182,20 | 84M | 4.756 |
| 29/06/2020 | 0,57% | 1,01 | 178,31 | 176,50 | 175,70 | 179,00 | 41M | 1.423 |
| 26/06/2020 | 0,14% | 0,25 | 177,30 | 179,49 | 176,47 | 180,44 | 97M | 1.929 |
| 25/06/2020 | 1,05% | 1,84 | 177,05 | 173,67 | 173,01 | 177,05 | 41M | 1.099 |
| 24/06/2020 | 0,64% | 1,11 | 175,21 | 173,99 | 173,50 | 175,57 | 71M | 1.071 |
| 23/06/2020 | -1,50% | -2,65 | 174,10 | 175,22 | 173,55 | 175,98 | 28M | 1.269 |
| 22/06/2020 | -0,31% | -0,55 | 176,75 | 175,70 | 173,47 | 176,75 | 67M | 1.257 |
| 19/06/2020 | -1,75% | -3,15 | 177,30 | 180,99 | 176,20 | 182,33 | 35M | 2.420 |
| 18/06/2020 | 2,38% | 4,20 | 180,45 | 178,19 | 178,18 | 180,45 | 59M | 1.242 |
| 17/06/2020 | 0,03% | 0,05 | 176,25 | 177,00 | 175,50 | 177,92 | 59M | 1.415 |
| 16/06/2020 | 3,77% | 6,40 | 176,20 | 171,45 | 171,00 | 176,20 | 63M | 2.058 |
| 15/06/2020 | 2,41% | 4,00 | 169,80 | 165,39 | 164,80 | 169,80 | 132M | 2.198 |
| 12/06/2020 | -2,76% | -4,71 | 165,80 | 166,80 | 163,64 | 166,95 | 190M | 4.945 |
| 10/06/2020 | 0,80% | 1,36 | 170,51 | 169,15 | 168,01 | 170,75 | 34M | 1.872 |
| 09/06/2020 | 0,09% | 0,15 | 169,15 | 169,50 | 168,51 | 170,24 | 63M | 2.665 |
| 08/06/2020 | -1,11% | -1,90 | 169,00 | 171,85 | 168,16 | 171,85 | 42M | 2.986 |
| 05/06/2020 | -0,63% | -1,08 | 170,90 | 171,20 | 170,10 | 171,60 | 78M | 3.178 |
| 04/06/2020 | 0,40% | 0,68 | 171,98 | 171,36 | 170,01 | 172,87 | 107M | 1.921 |
| 03/06/2020 | -1,27% | -2,20 | 171,30 | 170,30 | 168,35 | 171,30 | 130M | 3.679 |
| 02/06/2020 | -2,06% | -3,65 | 173,50 | 175,78 | 171,80 | 175,80 | 88M | 2.581 |
| 01/06/2020 | 0,85% | 1,50 | 177,15 | 175,01 | 174,30 | 178,37 | 153M | 2.005 |
| 29/05/2020 | -0,14% | -0,25 | 175,65 | 175,90 | 174,25 | 177,20 | 72M | 1.571 |
| 28/05/2020 | 1,74% | 3,00 | 175,90 | 173,36 | 173,36 | 176,45 | 81M | 1.796 |
| 27/05/2020 | 0,44% | 0,75 | 172,90 | 172,79 | 170,10 | 172,90 | 64M | 2.157 |
| 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 | - | - | 161,20 | 159,01 | 159,01 | 163,27 | 69M | 2.246 |
Date,Open,High,Low,Close,Volume
29-Oct-20,204.42,207.77,203.49,206.50,39092693
28-Oct-20,206.39,206.44,203.01,204.00,55741652
27-Oct-20,207.00,208.99,206.82,208.60,39668940
26-Oct-20,209.50,209.55,204.71,206.94,33728866
23-Oct-20,209.54,210.60,208.50,210.50,48789285
22-Oct-20,207.62,209.24,205.89,209.20,42340273
21-Oct-20,208.20,209.55,207.22,208.30,61235910
20-Oct-20,207.86,209.20,207.03,208.68,22986797
19-Oct-20,212.30,212.61,206.85,207.86,61688241
16-Oct-20,211.92,213.95,211.67,212.61,23578868
15-Oct-20,209.51,211.92,208.83,211.92,31495536
14-Oct-20,211.02,212.00,209.64,211.27,32892938
13-Oct-20,211.50,213.59,210.75,212.40,93720271
09-Oct-20,208.00,208.19,206.23,207.20,38163831
08-Oct-20,208.26,209.50,207.14,208.00,42608040
07-Oct-20,203.98,207.84,203.55,207.61,51497667
06-Oct-20,204.00,206.14,201.83,203.45,51653578
05-Oct-20,206.00,206.69,203.72,205.02,50854928
02-Oct-20,203.90,206.30,201.50,205.40,53298212
01-Oct-20,206.00,207.10,204.78,206.80,45565175
30-Sep-20,204.14,206.00,202.64,203.98,52769556
29-Sep-20,204.50,207.70,202.33,207.70,74111686
28-Sep-20,200.00,205.04,199.36,204.50,97011053
25-Sep-20,194.84,198.00,193.98,198.00,72241541
24-Sep-20,194.69,196.05,192.34,193.02,41482560
23-Sep-20,197.48,198.23,194.79,196.02,74331612
22-Sep-20,191.90,195.97,191.27,195.80,68147847
21-Sep-20,192.80,192.80,188.81,191.03,65516678
18-Sep-20,191.16,193.80,190.59,193.80,48532103
17-Sep-20,190.25,191.50,188.70,190.40,70948798
16-Sep-20,194.50,194.88,191.87,192.00,35248877
15-Sep-20,192.40,195.50,192.40,193.50,55475258
14-Sep-20,192.84,194.94,192.40,192.40,63684839
11-Sep-20,191.99,193.10,190.36,192.50,51669333
10-Sep-20,195.28,195.38,191.10,192.40,53640844
09-Sep-20,193.50,195.72,192.63,194.50,50511399
08-Sep-20,196.10,196.24,192.46,192.46,92380465
04-Sep-20,197.00,197.98,192.00,195.60,127986733
03-Sep-20,205.00,205.00,195.74,198.01,145484629
02-Sep-20,205.44,207.38,204.82,206.61,25511334
01-Sep-20,204.88,205.14,201.43,205.00,58542243
31-Aug-20,205.43,207.98,205.43,207.15,66098829
28-Aug-20,208.29,208.39,204.00,205.20,116180760
27-Aug-20,210.00,211.86,208.88,210.20,67606794
26-Aug-20,206.15,211.09,205.86,211.00,180270366
25-Aug-20,207.17,207.90,204.68,205.39,53539190
24-Aug-20,206.99,207.30,205.70,207.30,29495135
21-Aug-20,203.00,207.00,202.81,207.00,78046412
20-Aug-20,204.31,206.20,202.40,203.00,47246438
19-Aug-20,199.99,202.86,199.00,202.35,102301641
18-Aug-20,199.00,201.84,198.50,200.34,58583789
17-Aug-20,197.90,201.43,197.90,201.10,73916996
14-Aug-20,196.00,198.09,194.68,197.80,71290768
13-Aug-20,197.46,197.46,194.89,196.00,39858484
12-Aug-20,196.99,200.25,196.01,198.40,98557763
11-Aug-20,197.60,198.38,194.11,194.80,37301313
10-Aug-20,194.79,198.39,193.97,198.39,64036561
07-Aug-20,193.11,196.75,193.11,196.75,45504443
06-Aug-20,191.00,193.48,190.82,192.40,30934030
05-Aug-20,189.20,190.79,188.16,189.84,64527233
04-Aug-20,189.90,190.19,187.52,188.05,45834623
03-Aug-20,185.99,189.48,185.92,188.90,105781329
31-Jul-20,182.15,183.68,180.37,183.68,122052946
30-Jul-20,180.65,181.13,179.02,180.80,34773266
29-Jul-20,178.85,182.22,178.00,182.22,56601580
28-Jul-20,180.00,181.14,179.00,179.25,53676970
27-Jul-20,180.90,181.53,179.41,179.70,36751857
24-Jul-20,181.82,181.82,178.80,180.68,42626906
23-Jul-20,182.00,183.04,180.43,182.12,74376858
22-Jul-20,180.11,181.48,179.02,180.35,75655083
21-Jul-20,186.05,186.97,181.94,183.20,61045791
20-Jul-20,187.25,188.00,185.90,187.61,35218222
17-Jul-20,185.44,187.95,184.90,187.25,73583117
16-Jul-20,185.17,186.15,183.24,184.50,42132760
15-Jul-20,186.50,189.55,185.00,187.70,37734520
14-Jul-20,183.29,185.82,182.23,184.85,63832927
13-Jul-20,184.99,186.42,182.51,183.37,43209480
10-Jul-20,181.44,182.89,180.46,182.80,24750921
09-Jul-20,181.48,182.38,178.31,181.52,45016685
08-Jul-20,181.23,183.00,180.90,182.80,80410530
07-Jul-20,182.70,183.91,180.90,182.60,26103846
06-Jul-20,181.90,183.45,180.46,183.45,42528358
03-Jul-20,181.40,182.00,179.00,182.00,20902777
02-Jul-20,178.75,181.98,178.75,181.24,54642543
01-Jul-20,180.30,181.14,177.99,177.99,226264160
30-Jun-20,178.31,182.20,178.31,181.72,83760472
29-Jun-20,176.50,179.00,175.70,178.31,41372600
26-Jun-20,179.49,180.44,176.47,177.30,96632594
25-Jun-20,173.67,177.05,173.01,177.05,40906037
24-Jun-20,173.99,175.57,173.50,175.21,70655228
23-Jun-20,175.22,175.98,173.55,174.10,27582824
22-Jun-20,175.70,176.75,173.47,176.75,66939274
19-Jun-20,180.99,182.33,176.20,177.30,34987188
18-Jun-20,178.19,180.45,178.18,180.45,59149739
17-Jun-20,177.00,177.92,175.50,176.25,59108854
16-Jun-20,171.45,176.20,171.00,176.20,63026765
15-Jun-20,165.39,169.80,164.80,169.80,131998643
12-Jun-20,166.80,166.95,163.64,165.80,189710004
10-Jun-20,169.15,170.75,168.01,170.51,34040052
09-Jun-20,169.50,170.24,168.51,169.15,62855628
08-Jun-20,171.85,171.85,168.16,169.00,41756949
05-Jun-20,171.20,171.60,170.10,170.90,78046721
04-Jun-20,171.36,172.87,170.01,171.98,107037193
03-Jun-20,170.30,171.30,168.35,171.30,129594993
02-Jun-20,175.78,175.80,171.80,173.50,87627137
01-Jun-20,175.01,178.37,174.30,177.15,152636433
29-May-20,175.90,177.20,174.25,175.65,71617423
28-May-20,173.36,176.45,173.36,175.90,81334432
27-May-20,172.79,172.90,170.10,172.90,63608569
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
*exoneração de responsabilidade e termos de uso