Cotação atual, histórico e gráfico do papel: KFOF11
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 |
| 14/02/2020 | 0,85% | 1,09 | 129,99 | 128,90 | 128,61 | 132,00 | 561K | 110 |
| 13/02/2020 | 1,10% | 1,40 | 128,90 | 128,94 | 127,22 | 128,94 | 212K | 67 |
| 12/02/2020 | -1,24% | -1,60 | 127,50 | 129,41 | 127,00 | 129,90 | 1M | 420 |
| 11/02/2020 | 0,26% | 0,33 | 129,10 | 128,01 | 128,01 | 129,40 | 735K | 105 |
| 10/02/2020 | 1,39% | 1,77 | 128,77 | 127,01 | 127,01 | 129,59 | 987K | 267 |
|
|
| 07/02/2020 | 0,00% | 0,00 | 127,00 | 127,00 | 126,00 | 127,00 | 303K | 86 |
| 06/02/2020 | -1,55% | -2,00 | 127,00 | 129,00 | 126,01 | 131,00 | 796K | 77 |
| 05/02/2020 | 1,91% | 2,42 | 129,00 | 127,04 | 127,01 | 130,00 | 651K | 86 |
| 04/02/2020 | -1,49% | -1,92 | 126,58 | 128,98 | 125,17 | 131,91 | 1M | 191 |
| 03/02/2020 | -0,01% | -0,01 | 128,50 | 129,50 | 128,35 | 131,00 | 402K | 91 |
| 31/01/2020 | -1,15% | -1,49 | 128,51 | 131,00 | 128,51 | 131,00 | 248K | 84 |
| 30/01/2020 | -2,62% | -3,50 | 130,00 | 133,50 | 128,70 | 133,50 | 905K | 194 |
| 29/01/2020 | -0,86% | -1,16 | 133,50 | 134,14 | 130,03 | 136,49 | 686K | 119 |
| 28/01/2020 | -0,25% | -0,34 | 134,66 | 137,75 | 133,00 | 137,75 | 443K | 78 |
| 27/01/2020 | -1,46% | -2,00 | 135,00 | 138,18 | 132,01 | 138,18 | 567K | 245 |
| 24/01/2020 | 1,11% | 1,50 | 137,00 | 138,70 | 134,24 | 138,77 | 313K | 137 |
| 23/01/2020 | -2,17% | -3,00 | 135,50 | 139,95 | 130,00 | 140,78 | 505K | 264 |
| 22/01/2020 | 0,00% | 0,00 | 138,50 | 138,60 | 137,07 | 140,90 | 979K | 396 |
| 21/01/2020 | -0,17% | -0,23 | 138,50 | 138,72 | 137,97 | 139,99 | 638K | 103 |
| 20/01/2020 | 2,01% | 2,73 | 138,73 | 136,00 | 136,00 | 141,89 | 949K | 321 |
| 17/01/2020 | 1,21% | 1,62 | 136,00 | 134,31 | 126,12 | 136,00 | 1M | 389 |
| 16/01/2020 | 0,22% | 0,30 | 134,38 | 132,99 | 126,08 | 135,98 | 2M | 697 |
| 15/01/2020 | -4,84% | -6,82 | 134,08 | 142,00 | 132,00 | 143,90 | 2M | 577 |
| 14/01/2020 | -0,77% | -1,10 | 140,90 | 139,01 | 139,01 | 141,84 | 464K | 59 |
| 13/01/2020 | -2,06% | -2,99 | 142,00 | 144,99 | 135,01 | 144,99 | 2M | 619 |
| 10/01/2020 | -0,38% | -0,56 | 144,99 | 146,00 | 140,04 | 146,00 | 2M | 553 |
| 09/01/2020 | -0,29% | -0,43 | 145,55 | 146,99 | 140,00 | 146,99 | 2M | 924 |
| 08/01/2020 | -1,97% | -2,93 | 145,98 | 148,91 | 134,50 | 150,48 | 2M | 312 |
| 07/01/2020 | 2,14% | 3,12 | 148,91 | 146,94 | 146,94 | 151,00 | 1M | 339 |
| 06/01/2020 | -4,65% | -7,11 | 145,79 | 152,89 | 145,25 | 152,90 | 1M | 266 |
| 03/01/2020 | 0,85% | 1,29 | 152,90 | 152,80 | 140,00 | 152,90 | 2M | 401 |
|
|
| 02/01/2020 | -4,52% | -7,18 | 151,61 | 159,00 | 150,00 | 160,00 | 796K | 111 |
| 30/12/2019 | 6,43% | 9,59 | 158,79 | 149,95 | 149,30 | 159,00 | 2M | 371 |
| 27/12/2019 | 0,81% | 1,20 | 149,20 | 147,99 | 147,00 | 154,98 | 2M | 91 |
| 26/12/2019 | 0,29% | 0,43 | 148,00 | 147,57 | 145,50 | 149,50 | 626K | 207 |
| 23/12/2019 | 3,95% | 5,61 | 147,57 | 142,02 | 141,96 | 147,97 | 993K | 479 |
| 20/12/2019 | 2,66% | 3,68 | 141,96 | 138,88 | 138,88 | 149,69 | 1M | 342 |
| 19/12/2019 | 2,24% | 3,03 | 138,28 | 135,25 | 135,25 | 138,28 | 1M | 59 |
| 18/12/2019 | -0,66% | -0,90 | 135,25 | 136,19 | 130,00 | 136,50 | 2M | 462 |
| 17/12/2019 | -0,03% | -0,04 | 136,15 | 136,19 | 135,95 | 136,19 | 408K | 49 |
| 16/12/2019 | -0,08% | -0,11 | 136,19 | 135,99 | 134,00 | 136,25 | 1M | 79 |
| 13/12/2019 | 1,33% | 1,79 | 136,30 | 135,00 | 133,20 | 136,30 | 1M | 141 |
| 12/12/2019 | -0,29% | -0,39 | 134,51 | 135,00 | 134,10 | 136,00 | 1M | 116 |
| 11/12/2019 | -0,75% | -1,02 | 134,90 | 136,33 | 132,00 | 136,33 | 1M | 186 |
| 10/12/2019 | 1,42% | 1,90 | 135,92 | 136,00 | 131,99 | 136,44 | 2M | 105 |
| 09/12/2019 | 1,54% | 2,03 | 134,02 | 132,55 | 132,55 | 140,01 | 809K | 136 |
| 06/12/2019 | 1,22% | 1,59 | 131,99 | 130,98 | 130,80 | 132,00 | 2M | 107 |
| 05/12/2019 | 0,39% | 0,51 | 130,40 | 129,89 | 129,01 | 130,99 | 748K | 80 |
| 04/12/2019 | -0,12% | -0,16 | 129,89 | 130,99 | 128,68 | 130,99 | 653K | 64 |
| 03/12/2019 | -0,03% | -0,04 | 130,05 | 130,08 | 127,60 | 130,09 | 1M | 1.209 |
| 02/12/2019 | 2,43% | 3,09 | 130,09 | 127,48 | 127,48 | 132,97 | 2M | 298 |
| 29/11/2019 | 0,47% | 0,60 | 127,00 | 126,40 | 126,40 | 127,50 | 970K | 69 |
| 28/11/2019 | 0,33% | 0,41 | 126,40 | 125,90 | 124,90 | 126,50 | 1M | 64 |
| 27/11/2019 | -0,01% | -0,01 | 125,99 | 125,51 | 124,41 | 125,99 | 2M | 264 |
| 26/11/2019 | 0,80% | 1,00 | 126,00 | 126,10 | 124,80 | 127,49 | 2M | 206 |
| 25/11/2019 | -1,69% | -2,15 | 125,00 | 127,15 | 125,00 | 127,95 | 998K | 89 |
| 22/11/2019 | 0,91% | 1,15 | 127,15 | 125,00 | 124,80 | 127,99 | 1M | 143 |
|
|
| 21/11/2019 | -10,64% | -15,00 | 126,00 | 141,40 | 122,01 | 141,40 | 1M | 333 |
| 19/11/2019 | -2,35% | -3,40 | 141,00 | 144,40 | 139,99 | 146,88 | 350K | 59 |
| 18/11/2019 | 8,00% | 10,70 | 144,40 | 139,00 | 139,00 | 159,01 | 434K | 59 |
| 14/11/2019 | -0,58% | -0,78 | 133,70 | 133,89 | 124,00 | 134,00 | 573K | 97 |
| 13/11/2019 | 8,45% | 10,48 | 134,48 | 125,00 | 125,00 | 135,01 | 146K | 52 |
| 12/11/2019 | 0,82% | 1,01 | 124,00 | 124,00 | 123,95 | 124,00 | 609K | 43 |
| 11/11/2019 | -0,81% | -1,01 | 122,99 | 123,00 | 120,00 | 124,00 | 320K | 31 |
| 08/11/2019 | 0,73% | 0,90 | 124,00 | 123,10 | 122,00 | 124,00 | 224K | 27 |
| 07/11/2019 | 0,08% | 0,10 | 123,10 | 123,00 | 123,00 | 124,00 | 565K | 76 |
| 06/11/2019 | -0,57% | -0,70 | 123,00 | 123,70 | 123,00 | 124,36 | 653K | 46 |
| 05/11/2019 | -0,53% | -0,66 | 123,70 | 124,36 | 123,01 | 124,36 | 556K | 59 |
| 04/11/2019 | 0,00% | 0,00 | 124,36 | 124,36 | 123,50 | 124,36 | 534K | 51 |
| 01/11/2019 | -0,43% | -0,54 | 124,36 | 124,99 | 124,36 | 124,99 | 496K | 38 |
| 31/10/2019 | 3,35% | 4,05 | 124,90 | 121,00 | 121,00 | 124,90 | 350K | 39 |
| 30/10/2019 | 0,92% | 1,10 | 120,85 | 120,35 | 120,34 | 121,00 | 102K | 17 |
| 29/10/2019 | 1,49% | 1,76 | 119,75 | 117,99 | 117,99 | 124,98 | 235K | 31 |
| 28/10/2019 | 0,89% | 1,04 | 117,99 | 116,94 | 116,94 | 117,99 | 158K | 17 |
| 25/10/2019 | -0,87% | -1,03 | 116,95 | 116,95 | 116,00 | 116,95 | 36K | 8 |
| 24/10/2019 | 1,76% | 2,04 | 117,98 | 115,94 | 115,94 | 117,99 | 284K | 25 |
| 23/10/2019 | 2,59% | 2,93 | 115,94 | 114,14 | 114,14 | 115,99 | 96K | 26 |
| 22/10/2019 | -0,86% | -0,98 | 113,01 | 114,00 | 113,00 | 114,30 | 39K | 27 |
| 21/10/2019 | 1,32% | 1,49 | 113,99 | 112,61 | 112,58 | 114,30 | 89K | 27 |
| 18/10/2019 | -1,32% | -1,50 | 112,50 | 114,00 | 112,50 | 115,00 | 181K | 75 |
| 17/10/2019 | 1,33% | 1,50 | 114,00 | 114,00 | 112,50 | 114,99 | 268K | 56 |
| 16/10/2019 | 0,45% | 0,50 | 112,50 | 112,00 | 112,00 | 112,51 | 309K | 28 |
| 15/10/2019 | 0,89% | 0,99 | 112,00 | 112,08 | 110,60 | 112,20 | 83K | 20 |
|
|
| 14/10/2019 | -0,52% | -0,58 | 111,01 | 110,00 | 110,00 | 112,00 | 83K | 12 |
| 11/10/2019 | 0,80% | 0,89 | 111,59 | 110,70 | 110,01 | 111,59 | 33K | 11 |
| 10/10/2019 | 0,05% | 0,05 | 110,70 | 110,65 | 110,00 | 110,70 | 83K | 10 |
| 09/10/2019 | 1,14% | 1,25 | 110,65 | 109,40 | 109,40 | 110,65 | 29K | 8 |
| 08/10/2019 | -0,09% | -0,10 | 109,40 | 109,50 | 109,20 | 110,70 | 474K | 34 |
| 07/10/2019 | -1,34% | -1,49 | 109,50 | 110,50 | 109,50 | 110,99 | 109K | 20 |
| 04/10/2019 | 0,01% | 0,01 | 110,99 | 110,98 | 110,98 | 111,60 | 4K | 5 |
| 03/10/2019 | 0,89% | 0,98 | 110,98 | 109,26 | 109,26 | 111,10 | 6K | 6 |
| 02/10/2019 | -0,27% | -0,30 | 110,00 | 111,15 | 109,00 | 111,70 | 86K | 30 |
| 01/10/2019 | 0,39% | 0,43 | 110,30 | 111,89 | 110,05 | 111,89 | 22K | 20 |
| 30/09/2019 | -4,06% | -4,65 | 109,87 | 116,00 | 104,79 | 116,00 | 379K | 106 |
| 27/09/2019 | -0,42% | -0,48 | 114,52 | 116,00 | 114,52 | 116,99 | 6K | 9 |
| 26/09/2019 | 0,44% | 0,50 | 115,00 | 114,99 | 114,50 | 115,01 | 152K | 10 |
| 25/09/2019 | 0,45% | 0,51 | 114,50 | 114,90 | 113,01 | 114,90 | 36K | 8 |
| 24/09/2019 | 1,78% | 1,99 | 113,99 | 112,00 | 112,00 | 114,00 | 136K | 20 |
| 23/09/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 111,00 | 112,70 | 15K | 6 |
| 20/09/2019 | 0,04% | 0,05 | 112,00 | 111,95 | 110,20 | 112,00 | 183K | 47 |
| 19/09/2019 | 0,67% | 0,75 | 111,95 | 111,00 | 110,35 | 111,95 | 17K | 9 |
| 18/09/2019 | 0,19% | 0,21 | 111,20 | 110,00 | 110,00 | 111,50 | 131K | 17 |
| 17/09/2019 | -0,28% | -0,31 | 110,99 | 111,30 | 110,10 | 111,30 | 84K | 14 |
| 16/09/2019 | -0,06% | -0,07 | 111,30 | 111,30 | 110,01 | 111,37 | 67K | 18 |
| 13/09/2019 | 0,33% | 0,37 | 111,37 | 110,00 | 110,00 | 111,90 | 75K | 28 |
| 12/09/2019 | 0,14% | 0,15 | 111,00 | 111,00 | 110,85 | 111,00 | 41K | 6 |
| 11/09/2019 | -0,23% | -0,25 | 110,85 | 111,10 | 110,85 | 111,87 | 8K | 8 |
| 10/09/2019 | 0,09% | 0,10 | 111,10 | 110,85 | 110,85 | 111,10 | 58K | 3 |
| 09/09/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,41 | 111,00 | 229K | 21 |
|
|
| 06/09/2019 | 0,70% | 0,77 | 111,00 | 110,97 | 110,00 | 111,00 | 159K | 63 |
| 05/09/2019 | 1,59% | 1,73 | 110,23 | 109,40 | 109,40 | 110,30 | 133K | 18 |
| 04/09/2019 | 1,28% | 1,37 | 108,50 | 107,51 | 107,50 | 108,51 | 108K | 24 |
| 03/09/2019 | -2,60% | -2,86 | 107,13 | 109,50 | 107,05 | 109,98 | 441K | 42 |
| 02/09/2019 | -0,91% | -1,01 | 109,99 | 112,00 | 106,01 | 112,00 | 7K | 12 |
| 30/08/2019 | 0,91% | 1,00 | 111,00 | 110,49 | 110,49 | 111,00 | 13K | 17 |
| 29/08/2019 | 4,18% | 4,41 | 110,00 | 109,97 | 107,20 | 111,00 | 183K | 22 |
| 28/08/2019 | -4,00% | -4,40 | 105,59 | 106,05 | 103,99 | 107,50 | 137K | 58 |
| 27/08/2019 | -0,69% | -0,76 | 109,99 | 110,00 | 100,00 | 110,00 | 551K | 172 |
| 26/08/2019 | -1,12% | -1,25 | 110,75 | 111,99 | 110,00 | 114,00 | 229K | 26 |
| 23/08/2019 | 0,00% | 0,00 | 112,00 | 112,01 | 111,99 | 112,01 | 138K | 14 |
| 22/08/2019 | 1,91% | 2,10 | 112,00 | 109,99 | 109,90 | 114,00 | 434K | 292 |
| 21/08/2019 | 0,83% | 0,90 | 109,90 | 109,41 | 109,41 | 109,90 | 657 | 2 |
| 20/08/2019 | 0,34% | 0,37 | 109,00 | 110,00 | 108,64 | 110,00 | 29K | 30 |
| 19/08/2019 | -4,66% | -5,31 | 108,63 | 113,93 | 107,01 | 113,93 | 108K | 88 |
| 16/08/2019 | 0,83% | 0,94 | 113,94 | 113,95 | 113,87 | 113,95 | 30K | 20 |
| 15/08/2019 | -0,44% | -0,50 | 113,00 | 113,36 | 113,00 | 113,99 | 30K | 37 |
| 14/08/2019 | 0,44% | 0,50 | 113,50 | 113,00 | 113,00 | 113,50 | 4K | 9 |
| 13/08/2019 | -0,88% | -1,00 | 113,00 | 114,00 | 113,00 | 114,00 | 51K | 8 |
| 12/08/2019 | 0,00% | 0,00 | 114,00 | 113,99 | 113,05 | 114,00 | 25K | 17 |
| 09/08/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,99 | 114,00 | 2K | 6 |
| 08/08/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,07 | 114,01 | 67K | 6 |
| 07/08/2019 | 0,00% | 0,00 | 114,00 | 113,99 | 113,90 | 114,00 | 22K | 9 |
| 06/08/2019 | 0,88% | 1,00 | 114,00 | 113,99 | 113,01 | 114,00 | 22K | 10 |
| 05/08/2019 | - | - | 113,00 | 114,95 | 113,00 | 115,00 | 198K | 18 |
Date,Open,High,Low,Close,Volume
14-Feb-20,128.90,132.00,128.61,129.99,561308
13-Feb-20,128.94,128.94,127.22,128.90,212326
12-Feb-20,129.41,129.90,127.00,127.50,1230940
11-Feb-20,128.01,129.40,128.01,129.10,735458
10-Feb-20,127.01,129.59,127.01,128.77,987300
07-Feb-20,127.00,127.00,126.00,127.00,302958
06-Feb-20,129.00,131.00,126.01,127.00,795849
05-Feb-20,127.04,130.00,127.01,129.00,651364
04-Feb-20,128.98,131.91,125.17,126.58,1016760
03-Feb-20,129.50,131.00,128.35,128.50,402374
31-Jan-20,131.00,131.00,128.51,128.51,248008
30-Jan-20,133.50,133.50,128.70,130.00,904620
29-Jan-20,134.14,136.49,130.03,133.50,685772
28-Jan-20,137.75,137.75,133.00,134.66,442538
27-Jan-20,138.18,138.18,132.01,135.00,567305
24-Jan-20,138.70,138.77,134.24,137.00,313321
23-Jan-20,139.95,140.78,130.00,135.50,504912
22-Jan-20,138.60,140.90,137.07,138.50,978759
21-Jan-20,138.72,139.99,137.97,138.50,637800
20-Jan-20,136.00,141.89,136.00,138.73,949442
17-Jan-20,134.31,136.00,126.12,136.00,1241267
16-Jan-20,132.99,135.98,126.08,134.38,1700585
15-Jan-20,142.00,143.90,132.00,134.08,1888148
14-Jan-20,139.01,141.84,139.01,140.90,463517
13-Jan-20,144.99,144.99,135.01,142.00,1993253
10-Jan-20,146.00,146.00,140.04,144.99,1571042
09-Jan-20,146.99,146.99,140.00,145.55,2218076
08-Jan-20,148.91,150.48,134.50,145.98,1728406
07-Jan-20,146.94,151.00,146.94,148.91,1119835
06-Jan-20,152.89,152.90,145.25,145.79,1303870
03-Jan-20,152.80,152.90,140.00,152.90,1523475
02-Jan-20,159.00,160.00,150.00,151.61,795611
30-Dec-19,149.95,159.00,149.30,158.79,2007934
27-Dec-19,147.99,154.98,147.00,149.20,1901535
26-Dec-19,147.57,149.50,145.50,148.00,626039
23-Dec-19,142.02,147.97,141.96,147.57,992793
20-Dec-19,138.88,149.69,138.88,141.96,1146753
19-Dec-19,135.25,138.28,135.25,138.28,1115619
18-Dec-19,136.19,136.50,130.00,135.25,1760555
17-Dec-19,136.19,136.19,135.95,136.15,408159
16-Dec-19,135.99,136.25,134.00,136.19,1095569
13-Dec-19,135.00,136.30,133.20,136.30,1167847
12-Dec-19,135.00,136.00,134.10,134.51,1350919
11-Dec-19,136.33,136.33,132.00,134.90,1238035
10-Dec-19,136.00,136.44,131.99,135.92,1661690
09-Dec-19,132.55,140.01,132.55,134.02,808780
06-Dec-19,130.98,132.00,130.80,131.99,1596367
05-Dec-19,129.89,130.99,129.01,130.40,748444
04-Dec-19,130.99,130.99,128.68,129.89,652848
03-Dec-19,130.08,130.09,127.60,130.05,1012117
02-Dec-19,127.48,132.97,127.48,130.09,1577930
29-Nov-19,126.40,127.50,126.40,127.00,970471
28-Nov-19,125.90,126.50,124.90,126.40,1006243
27-Nov-19,125.51,125.99,124.41,125.99,1765896
26-Nov-19,126.10,127.49,124.80,126.00,1826678
25-Nov-19,127.15,127.95,125.00,125.00,997694
22-Nov-19,125.00,127.99,124.80,127.15,1232543
21-Nov-19,141.40,141.40,122.01,126.00,1192163
19-Nov-19,144.40,146.88,139.99,141.00,349837
18-Nov-19,139.00,159.01,139.00,144.40,433766
14-Nov-19,133.89,134.00,124.00,133.70,572886
13-Nov-19,125.00,135.01,125.00,134.48,146387
12-Nov-19,124.00,124.00,123.95,124.00,608948
11-Nov-19,123.00,124.00,120.00,122.99,319902
08-Nov-19,123.10,124.00,122.00,124.00,224039
07-Nov-19,123.00,124.00,123.00,123.10,565325
06-Nov-19,123.70,124.36,123.00,123.00,652899
05-Nov-19,124.36,124.36,123.01,123.70,555822
04-Nov-19,124.36,124.36,123.50,124.36,534035
01-Nov-19,124.99,124.99,124.36,124.36,496354
31-Oct-19,121.00,124.90,121.00,124.90,349743
30-Oct-19,120.35,121.00,120.34,120.85,101721
29-Oct-19,117.99,124.98,117.99,119.75,235372
28-Oct-19,116.94,117.99,116.94,117.99,158484
25-Oct-19,116.95,116.95,116.00,116.95,35972
24-Oct-19,115.94,117.99,115.94,117.98,283908
23-Oct-19,114.14,115.99,114.14,115.94,95731
22-Oct-19,114.00,114.30,113.00,113.01,38547
21-Oct-19,112.61,114.30,112.58,113.99,88614
18-Oct-19,114.00,115.00,112.50,112.50,180956
17-Oct-19,114.00,114.99,112.50,114.00,267699
16-Oct-19,112.00,112.51,112.00,112.50,308605
15-Oct-19,112.08,112.20,110.60,112.00,82959
14-Oct-19,110.00,112.00,110.00,111.01,82739
11-Oct-19,110.70,111.59,110.01,111.59,33274
10-Oct-19,110.65,110.70,110.00,110.70,83422
09-Oct-19,109.40,110.65,109.40,110.65,28592
08-Oct-19,109.50,110.70,109.20,109.40,473792
07-Oct-19,110.50,110.99,109.50,109.50,108774
04-Oct-19,110.98,111.60,110.98,110.99,4003
03-Oct-19,109.26,111.10,109.26,110.98,5765
02-Oct-19,111.15,111.70,109.00,110.00,86380
01-Oct-19,111.89,111.89,110.05,110.30,21919
30-Sep-19,116.00,116.00,104.79,109.87,379069
27-Sep-19,116.00,116.99,114.52,114.52,6464
26-Sep-19,114.99,115.01,114.50,115.00,152375
25-Sep-19,114.90,114.90,113.01,114.50,36051
24-Sep-19,112.00,114.00,112.00,113.99,135907
23-Sep-19,112.00,112.70,111.00,112.00,15301
20-Sep-19,111.95,112.00,110.20,112.00,183366
19-Sep-19,111.00,111.95,110.35,111.95,16989
18-Sep-19,110.00,111.50,110.00,111.20,131172
17-Sep-19,111.30,111.30,110.10,110.99,83857
16-Sep-19,111.30,111.37,110.01,111.30,66679
13-Sep-19,110.00,111.90,110.00,111.37,74646
12-Sep-19,111.00,111.00,110.85,111.00,41133
11-Sep-19,111.10,111.87,110.85,110.85,7578
10-Sep-19,110.85,111.10,110.85,111.10,58418
09-Sep-19,111.00,111.00,110.41,111.00,228934
06-Sep-19,110.97,111.00,110.00,111.00,159493
05-Sep-19,109.40,110.30,109.40,110.23,133036
04-Sep-19,107.51,108.51,107.50,108.50,108228
03-Sep-19,109.50,109.98,107.05,107.13,441051
02-Sep-19,112.00,112.00,106.01,109.99,7397
30-Aug-19,110.49,111.00,110.49,111.00,12763
29-Aug-19,109.97,111.00,107.20,110.00,183233
28-Aug-19,106.05,107.50,103.99,105.59,137332
27-Aug-19,110.00,110.00,100.00,109.99,551449
26-Aug-19,111.99,114.00,110.00,110.75,229135
23-Aug-19,112.01,112.01,111.99,112.00,137872
22-Aug-19,109.99,114.00,109.90,112.00,434230
21-Aug-19,109.41,109.90,109.41,109.90,657
20-Aug-19,110.00,110.00,108.64,109.00,29367
19-Aug-19,113.93,113.93,107.01,108.63,108376
16-Aug-19,113.95,113.95,113.87,113.94,30295
15-Aug-19,113.36,113.99,113.00,113.00,29775
14-Aug-19,113.00,113.50,113.00,113.50,3517
13-Aug-19,114.00,114.00,113.00,113.00,51312
12-Aug-19,113.99,114.00,113.05,114.00,25223
09-Aug-19,114.00,114.00,113.99,114.00,2393
08-Aug-19,114.00,114.01,113.07,114.00,67136
07-Aug-19,113.99,114.00,113.90,114.00,21658
06-Aug-19,113.99,114.00,113.01,114.00,21882
05-Aug-19,114.95,115.00,113.00,113.00,197934
*exoneração de responsabilidade