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 |
| 10/07/2020 | -0,43% | -0,49 | 112,50 | 112,80 | 111,99 | 114,94 | 267K | 193 |
| 09/07/2020 | -1,75% | -2,01 | 112,99 | 114,00 | 111,68 | 114,00 | 503K | 211 |
| 08/07/2020 | 1,77% | 2,00 | 115,00 | 113,02 | 111,39 | 115,00 | 498K | 175 |
| 07/07/2020 | 0,45% | 0,51 | 113,00 | 112,49 | 111,11 | 114,00 | 382K | 196 |
| 06/07/2020 | -0,04% | -0,05 | 112,49 | 112,55 | 112,00 | 112,75 | 170K | 113 |
| 03/07/2020 | 0,57% | 0,64 | 112,54 | 113,49 | 111,11 | 113,49 | 120K | 115 |
| 02/07/2020 | 0,81% | 0,90 | 111,90 | 111,00 | 111,00 | 114,30 | 399K | 181 |
| 01/07/2020 | -0,22% | -0,25 | 111,00 | 111,70 | 111,00 | 114,74 | 465K | 296 |
| 30/06/2020 | -0,48% | -0,54 | 111,25 | 111,78 | 111,00 | 111,78 | 181K | 101 |
| 29/06/2020 | 1,53% | 1,69 | 111,79 | 110,00 | 109,99 | 113,49 | 347K | 224 |
| 26/06/2020 | -1,12% | -1,25 | 110,10 | 111,39 | 109,02 | 114,14 | 290K | 166 |
|
|
| 25/06/2020 | -0,04% | -0,04 | 111,35 | 111,40 | 109,53 | 111,40 | 180K | 169 |
| 24/06/2020 | 1,27% | 1,40 | 111,39 | 109,99 | 109,65 | 112,40 | 179K | 94 |
| 23/06/2020 | 1,37% | 1,49 | 109,99 | 109,00 | 108,62 | 110,00 | 351K | 218 |
| 22/06/2020 | 0,00% | 0,00 | 108,50 | 108,00 | 107,99 | 110,00 | 738K | 507 |
| 19/06/2020 | -0,04% | -0,04 | 108,50 | 108,85 | 108,36 | 108,90 | 454K | 91 |
| 18/06/2020 | -0,30% | -0,33 | 108,54 | 108,87 | 107,70 | 109,00 | 286K | 130 |
| 17/06/2020 | 1,47% | 1,58 | 108,87 | 107,30 | 107,30 | 108,89 | 248K | 112 |
| 16/06/2020 | -0,20% | -0,21 | 107,29 | 107,50 | 107,00 | 110,39 | 375K | 253 |
| 15/06/2020 | -0,65% | -0,70 | 107,50 | 107,00 | 106,75 | 111,66 | 753K | 400 |
| 12/06/2020 | 1,98% | 2,10 | 108,20 | 107,37 | 106,00 | 110,39 | 516K | 276 |
| 10/06/2020 | -0,84% | -0,90 | 106,10 | 106,96 | 106,10 | 107,46 | 616K | 230 |
| 09/06/2020 | -1,46% | -1,58 | 107,00 | 109,48 | 103,41 | 109,48 | 1M | 432 |
| 08/06/2020 | 2,45% | 2,60 | 108,58 | 105,89 | 103,51 | 110,00 | 672K | 315 |
| 05/06/2020 | -1,39% | -1,49 | 105,98 | 107,99 | 105,98 | 111,00 | 449K | 222 |
| 04/06/2020 | 1,39% | 1,47 | 107,47 | 106,33 | 105,70 | 107,48 | 421K | 226 |
| 03/06/2020 | 1,45% | 1,52 | 106,00 | 104,00 | 103,99 | 109,00 | 274K | 192 |
| 02/06/2020 | 4,17% | 4,18 | 104,48 | 100,30 | 99,37 | 106,00 | 397K | 253 |
| 01/06/2020 | 1,83% | 1,80 | 100,30 | 99,01 | 99,00 | 100,90 | 345K | 262 |
| 29/05/2020 | 2,19% | 2,11 | 98,50 | 98,66 | 97,23 | 99,35 | 415K | 296 |
| 28/05/2020 | -0,84% | -0,82 | 96,39 | 98,20 | 96,39 | 99,00 | 444K | 144 |
| 27/05/2020 | -0,02% | -0,02 | 97,21 | 98,19 | 96,81 | 98,20 | 194K | 121 |
| 26/05/2020 | -0,79% | -0,77 | 97,23 | 97,97 | 96,10 | 98,00 | 642K | 925 |
| 25/05/2020 | 2,24% | 2,15 | 98,00 | 96,72 | 95,88 | 98,00 | 360K | 218 |
| 22/05/2020 | -2,04% | -2,00 | 95,85 | 97,04 | 95,51 | 97,90 | 708K | 245 |
| 21/05/2020 | 0,76% | 0,74 | 97,85 | 98,89 | 97,50 | 98,89 | 324K | 182 |
| 20/05/2020 | -0,91% | -0,89 | 97,11 | 98,48 | 96,10 | 99,95 | 355K | 210 |
| 19/05/2020 | 0,00% | 0,00 | 98,00 | 98,47 | 96,63 | 98,47 | 145K | 159 |
| 18/05/2020 | 0,00% | 0,00 | 98,00 | 98,02 | 96,31 | 99,86 | 275K | 146 |
| 15/05/2020 | 0,01% | 0,01 | 98,00 | 99,95 | 97,60 | 99,95 | 179K | 105 |
| 14/05/2020 | -1,02% | -1,01 | 97,99 | 99,95 | 97,50 | 99,95 | 299K | 186 |
| 13/05/2020 | 0,61% | 0,60 | 99,00 | 102,85 | 99,00 | 102,85 | 256K | 758 |
| 12/05/2020 | -1,01% | -1,00 | 98,40 | 99,40 | 98,40 | 101,99 | 324K | 730 |
| 11/05/2020 | -0,60% | -0,60 | 99,40 | 100,00 | 98,00 | 104,00 | 408K | 249 |
| 08/05/2020 | 1,52% | 1,50 | 100,00 | 98,99 | 98,98 | 103,50 | 345K | 186 |
| 07/05/2020 | 1,03% | 1,00 | 98,50 | 98,00 | 96,13 | 100,00 | 916K | 758 |
| 06/05/2020 | 0,30% | 0,29 | 97,50 | 98,48 | 95,50 | 98,48 | 636K | 601 |
| 05/05/2020 | 0,22% | 0,21 | 97,21 | 97,02 | 97,02 | 101,48 | 216K | 170 |
| 04/05/2020 | 0,00% | 0,00 | 97,00 | 96,00 | 93,23 | 103,79 | 301K | 228 |
| 30/04/2020 | -0,01% | -0,01 | 97,00 | 97,01 | 97,00 | 98,50 | 196K | 204 |
| 29/04/2020 | -0,78% | -0,76 | 97,01 | 97,76 | 96,00 | 99,99 | 252K | 84 |
| 28/04/2020 | -0,54% | -0,53 | 97,77 | 97,51 | 95,16 | 97,77 | 393K | 176 |
| 27/04/2020 | 3,03% | 2,89 | 98,30 | 93,21 | 93,20 | 98,75 | 367K | 214 |
| 24/04/2020 | -2,64% | -2,59 | 95,41 | 97,99 | 92,10 | 98,00 | 182K | 168 |
| 23/04/2020 | -2,96% | -2,99 | 98,00 | 100,96 | 95,91 | 100,97 | 657K | 235 |
| 22/04/2020 | 1,86% | 1,84 | 100,99 | 99,02 | 99,00 | 101,46 | 122K | 87 |
| 20/04/2020 | -0,85% | -0,85 | 99,15 | 99,02 | 99,00 | 100,75 | 120K | 60 |
| 17/04/2020 | -0,45% | -0,45 | 100,00 | 99,10 | 99,00 | 100,98 | 274K | 145 |
| 16/04/2020 | 2,49% | 2,44 | 100,45 | 100,99 | 99,50 | 101,90 | 231K | 160 |
| 15/04/2020 | -2,96% | -2,99 | 98,01 | 101,89 | 98,01 | 101,90 | 753K | 360 |
| 14/04/2020 | 1,25% | 1,25 | 101,00 | 99,76 | 98,10 | 101,00 | 2M | 624 |
| 13/04/2020 | 1,79% | 1,75 | 99,75 | 98,11 | 98,00 | 99,77 | 350K | 111 |
| 09/04/2020 | 0,39% | 0,38 | 98,00 | 97,62 | 95,05 | 99,94 | 724K | 331 |
| 08/04/2020 | -2,35% | -2,35 | 97,62 | 99,97 | 97,50 | 99,97 | 521K | 314 |
| 07/04/2020 | 0,99% | 0,98 | 99,97 | 98,99 | 96,01 | 99,97 | 490K | 113 |
| 06/04/2020 | -1,01% | -1,01 | 98,99 | 100,00 | 94,00 | 100,00 | 520K | 231 |
| 03/04/2020 | 0,00% | 0,00 | 100,00 | 103,45 | 96,04 | 103,45 | 81K | 55 |
| 02/04/2020 | 0,01% | 0,01 | 100,00 | 98,00 | 95,26 | 103,00 | 418K | 190 |
| 01/04/2020 | 1,11% | 1,10 | 99,99 | 109,90 | 95,11 | 109,90 | 262K | 246 |
| 31/03/2020 | 10,98% | 9,78 | 98,89 | 93,99 | 92,50 | 100,30 | 348K | 56 |
| 30/03/2020 | -1,54% | -1,39 | 89,11 | 93,94 | 88,50 | 95,00 | 292K | 111 |
| 27/03/2020 | 1,63% | 1,45 | 90,50 | 93,70 | 85,01 | 93,70 | 322K | 182 |
| 26/03/2020 | 5,87% | 4,94 | 89,05 | 89,76 | 85,00 | 92,00 | 473K | 105 |
| 25/03/2020 | 8,25% | 6,41 | 84,11 | 82,00 | 79,00 | 86,78 | 330K | 162 |
| 24/03/2020 | 5,71% | 4,20 | 77,70 | 76,01 | 76,01 | 77,77 | 223K | 65 |
| 23/03/2020 | -6,96% | -5,50 | 73,50 | 79,00 | 70,00 | 79,00 | 171K | 75 |
| 20/03/2020 | 6,79% | 5,02 | 79,00 | 74,00 | 73,99 | 89,00 | 1M | 264 |
| 19/03/2020 | -15,93% | -14,02 | 73,98 | 85,01 | 72,02 | 85,01 | 675K | 135 |
| 18/03/2020 | -16,96% | -17,97 | 88,00 | 100,00 | 81,00 | 100,00 | 657K | 243 |
| 17/03/2020 | 2,88% | 2,97 | 105,97 | 113,37 | 95,82 | 113,37 | 1M | 381 |
| 16/03/2020 | -8,85% | -10,00 | 103,00 | 105,01 | 100,01 | 113,49 | 598K | 154 |
| 13/03/2020 | 11,88% | 12,00 | 113,00 | 101,34 | 101,34 | 113,00 | 412K | 111 |
| 12/03/2020 | -9,82% | -11,00 | 101,00 | 112,03 | 97,20 | 112,03 | 707K | 181 |
| 11/03/2020 | -4,27% | -5,00 | 112,00 | 118,00 | 112,00 | 118,00 | 406K | 109 |
| 10/03/2020 | 0,86% | 1,00 | 117,00 | 116,01 | 116,01 | 122,00 | 451K | 130 |
| 09/03/2020 | -6,89% | -8,59 | 116,00 | 124,49 | 115,00 | 124,49 | 687K | 229 |
| 06/03/2020 | -1,13% | -1,42 | 124,59 | 126,00 | 123,01 | 126,01 | 81K | 48 |
| 05/03/2020 | -1,44% | -1,84 | 126,01 | 127,85 | 126,01 | 129,45 | 269K | 54 |
| 04/03/2020 | 1,16% | 1,46 | 127,85 | 126,39 | 125,02 | 129,50 | 629K | 228 |
| 03/03/2020 | 0,68% | 0,85 | 126,39 | 125,65 | 125,50 | 126,50 | 406K | 55 |
| 02/03/2020 | -0,33% | -0,41 | 125,54 | 125,44 | 122,00 | 126,00 | 297K | 107 |
| 28/02/2020 | 0,24% | 0,30 | 125,95 | 127,67 | 120,35 | 127,67 | 585K | 220 |
| 27/02/2020 | -0,99% | -1,25 | 125,65 | 126,89 | 125,10 | 127,85 | 900K | 213 |
| 26/02/2020 | -0,86% | -1,10 | 126,90 | 127,99 | 125,15 | 127,99 | 183K | 78 |
| 21/02/2020 | 2,35% | 2,94 | 128,00 | 126,15 | 126,00 | 128,00 | 280K | 45 |
| 20/02/2020 | -0,74% | -0,93 | 125,06 | 125,97 | 125,06 | 127,99 | 299K | 56 |
| 19/02/2020 | 0,31% | 0,39 | 125,99 | 126,84 | 125,99 | 128,28 | 492K | 68 |
| 18/02/2020 | -2,51% | -3,23 | 125,60 | 128,83 | 124,99 | 130,95 | 1M | 154 |
| 17/02/2020 | -0,89% | -1,16 | 128,83 | 130,02 | 128,53 | 131,99 | 1M | 173 |
| 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 | - | - | 148,00 | 147,57 | 145,50 | 149,50 | 626K | 207 |
Date,Open,High,Low,Close,Volume
10-Jul-20,112.80,114.94,111.99,112.50,266998
09-Jul-20,114.00,114.00,111.68,112.99,503448
08-Jul-20,113.02,115.00,111.39,115.00,497519
07-Jul-20,112.49,114.00,111.11,113.00,382500
06-Jul-20,112.55,112.75,112.00,112.49,169586
03-Jul-20,113.49,113.49,111.11,112.54,119845
02-Jul-20,111.00,114.30,111.00,111.90,399465
01-Jul-20,111.70,114.74,111.00,111.00,465159
30-Jun-20,111.78,111.78,111.00,111.25,181141
29-Jun-20,110.00,113.49,109.99,111.79,346609
26-Jun-20,111.39,114.14,109.02,110.10,290276
25-Jun-20,111.40,111.40,109.53,111.35,179839
24-Jun-20,109.99,112.40,109.65,111.39,179061
23-Jun-20,109.00,110.00,108.62,109.99,351383
22-Jun-20,108.00,110.00,107.99,108.50,737905
19-Jun-20,108.85,108.90,108.36,108.50,454031
18-Jun-20,108.87,109.00,107.70,108.54,286463
17-Jun-20,107.30,108.89,107.30,108.87,247823
16-Jun-20,107.50,110.39,107.00,107.29,375132
15-Jun-20,107.00,111.66,106.75,107.50,752837
12-Jun-20,107.37,110.39,106.00,108.20,516075
10-Jun-20,106.96,107.46,106.10,106.10,616446
09-Jun-20,109.48,109.48,103.41,107.00,1104596
08-Jun-20,105.89,110.00,103.51,108.58,671551
05-Jun-20,107.99,111.00,105.98,105.98,449091
04-Jun-20,106.33,107.48,105.70,107.47,421233
03-Jun-20,104.00,109.00,103.99,106.00,274136
02-Jun-20,100.30,106.00,99.37,104.48,396795
01-Jun-20,99.01,100.90,99.00,100.30,344653
29-May-20,98.66,99.35,97.23,98.50,415147
28-May-20,98.20,99.00,96.39,96.39,444318
27-May-20,98.19,98.20,96.81,97.21,193588
26-May-20,97.97,98.00,96.10,97.23,641568
25-May-20,96.72,98.00,95.88,98.00,360376
22-May-20,97.04,97.90,95.51,95.85,707696
21-May-20,98.89,98.89,97.50,97.85,324316
20-May-20,98.48,99.95,96.10,97.11,354723
19-May-20,98.47,98.47,96.63,98.00,145350
18-May-20,98.02,99.86,96.31,98.00,274965
15-May-20,99.95,99.95,97.60,98.00,178502
14-May-20,99.95,99.95,97.50,97.99,299245
13-May-20,102.85,102.85,99.00,99.00,255984
12-May-20,99.40,101.99,98.40,98.40,324434
11-May-20,100.00,104.00,98.00,99.40,407685
08-May-20,98.99,103.50,98.98,100.00,345034
07-May-20,98.00,100.00,96.13,98.50,915910
06-May-20,98.48,98.48,95.50,97.50,636321
05-May-20,97.02,101.48,97.02,97.21,215872
04-May-20,96.00,103.79,93.23,97.00,300978
30-Apr-20,97.01,98.50,97.00,97.00,196136
29-Apr-20,97.76,99.99,96.00,97.01,252066
28-Apr-20,97.51,97.77,95.16,97.77,393368
27-Apr-20,93.21,98.75,93.20,98.30,367484
24-Apr-20,97.99,98.00,92.10,95.41,181979
23-Apr-20,100.96,100.97,95.91,98.00,657312
22-Apr-20,99.02,101.46,99.00,100.99,122445
20-Apr-20,99.02,100.75,99.00,99.15,119780
17-Apr-20,99.10,100.98,99.00,100.00,274262
16-Apr-20,100.99,101.90,99.50,100.45,231036
15-Apr-20,101.89,101.90,98.01,98.01,752596
14-Apr-20,99.76,101.00,98.10,101.00,1879597
13-Apr-20,98.11,99.77,98.00,99.75,350342
09-Apr-20,97.62,99.94,95.05,98.00,724369
08-Apr-20,99.97,99.97,97.50,97.62,521250
07-Apr-20,98.99,99.97,96.01,99.97,490117
06-Apr-20,100.00,100.00,94.00,98.99,519923
03-Apr-20,103.45,103.45,96.04,100.00,80532
02-Apr-20,98.00,103.00,95.26,100.00,417627
01-Apr-20,109.90,109.90,95.11,99.99,262358
31-Mar-20,93.99,100.30,92.50,98.89,348087
30-Mar-20,93.94,95.00,88.50,89.11,291679
27-Mar-20,93.70,93.70,85.01,90.50,322258
26-Mar-20,89.76,92.00,85.00,89.05,473059
25-Mar-20,82.00,86.78,79.00,84.11,329681
24-Mar-20,76.01,77.77,76.01,77.70,222571
23-Mar-20,79.00,79.00,70.00,73.50,170625
20-Mar-20,74.00,89.00,73.99,79.00,1053551
19-Mar-20,85.01,85.01,72.02,73.98,675051
18-Mar-20,100.00,100.00,81.00,88.00,656679
17-Mar-20,113.37,113.37,95.82,105.97,1134388
16-Mar-20,105.01,113.49,100.01,103.00,597546
13-Mar-20,101.34,113.00,101.34,113.00,412112
12-Mar-20,112.03,112.03,97.20,101.00,706650
11-Mar-20,118.00,118.00,112.00,112.00,405529
10-Mar-20,116.01,122.00,116.01,117.00,451244
09-Mar-20,124.49,124.49,115.00,116.00,686968
06-Mar-20,126.00,126.01,123.01,124.59,80692
05-Mar-20,127.85,129.45,126.01,126.01,269462
04-Mar-20,126.39,129.50,125.02,127.85,628841
03-Mar-20,125.65,126.50,125.50,126.39,406436
02-Mar-20,125.44,126.00,122.00,125.54,296694
28-Feb-20,127.67,127.67,120.35,125.95,584624
27-Feb-20,126.89,127.85,125.10,125.65,900145
26-Feb-20,127.99,127.99,125.15,126.90,182805
21-Feb-20,126.15,128.00,126.00,128.00,280323
20-Feb-20,125.97,127.99,125.06,125.06,298651
19-Feb-20,126.84,128.28,125.99,125.99,492185
18-Feb-20,128.83,130.95,124.99,125.60,1358108
17-Feb-20,130.02,131.99,128.53,128.83,1314754
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
*exoneração de responsabilidade