Cotação atual, histórico e gráfico do papel: MALL11
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 |
| 03/06/2020 | 1,45% | 1,27 | 88,57 | 87,21 | 87,21 | 89,03 | 2M | 1.245 |
| 02/06/2020 | 3,19% | 2,70 | 87,30 | 84,87 | 84,87 | 88,70 | 1M | 1.788 |
| 01/06/2020 | 2,67% | 2,20 | 84,60 | 82,39 | 82,29 | 84,87 | 2M | 1.609 |
| 29/05/2020 | 1,10% | 0,90 | 82,40 | 81,50 | 81,41 | 83,10 | 1M | 870 |
| 28/05/2020 | 0,37% | 0,30 | 81,50 | 81,49 | 81,20 | 81,70 | 952K | 1.066 |
| 27/05/2020 | 0,22% | 0,18 | 81,20 | 81,01 | 80,00 | 81,50 | 1M | 2.031 |
|
|
| 26/05/2020 | 0,96% | 0,77 | 81,02 | 80,24 | 80,01 | 81,02 | 1M | 2.093 |
| 25/05/2020 | 1,87% | 1,47 | 80,25 | 78,90 | 78,80 | 80,25 | 2M | 3.905 |
| 22/05/2020 | -0,03% | -0,02 | 78,78 | 78,80 | 78,01 | 79,00 | 994K | 3.260 |
| 21/05/2020 | 1,09% | 0,85 | 78,80 | 78,03 | 77,95 | 79,07 | 865K | 3.159 |
| 20/05/2020 | -0,06% | -0,05 | 77,95 | 78,50 | 77,90 | 79,06 | 855K | 2.338 |
| 19/05/2020 | -0,78% | -0,61 | 78,00 | 78,69 | 77,92 | 79,80 | 1M | 3.488 |
| 18/05/2020 | -0,62% | -0,49 | 78,61 | 78,05 | 77,53 | 79,82 | 1M | 2.654 |
| 15/05/2020 | 3,40% | 2,60 | 79,10 | 76,49 | 75,06 | 79,10 | 1M | 2.675 |
| 14/05/2020 | -3,14% | -2,48 | 76,50 | 77,83 | 74,05 | 78,89 | 3M | 3.197 |
| 13/05/2020 | 0,36% | 0,28 | 78,98 | 78,59 | 77,55 | 79,99 | 1M | 2.926 |
| 12/05/2020 | -1,37% | -1,09 | 78,70 | 79,79 | 78,45 | 79,99 | 2M | 3.356 |
| 11/05/2020 | -1,13% | -0,91 | 79,79 | 80,51 | 79,60 | 80,70 | 1M | 2.249 |
| 08/05/2020 | -0,37% | -0,30 | 80,70 | 80,65 | 80,17 | 81,78 | 1M | 3.148 |
| 07/05/2020 | -1,22% | -1,00 | 81,00 | 82,00 | 80,57 | 83,22 | 2M | 2.247 |
| 06/05/2020 | 0,00% | 0,00 | 82,00 | 82,43 | 81,03 | 83,43 | 2M | 1.828 |
| 05/05/2020 | -1,31% | -1,09 | 82,00 | 83,50 | 81,80 | 83,50 | 1M | 1.726 |
| 04/05/2020 | -2,25% | -1,91 | 83,09 | 84,90 | 80,01 | 85,01 | 3M | 2.009 |
| 30/04/2020 | 3,53% | 2,90 | 85,00 | 82,10 | 81,49 | 85,00 | 935K | 1.245 |
| 29/04/2020 | 0,72% | 0,59 | 82,10 | 81,53 | 81,53 | 82,70 | 908K | 687 |
| 28/04/2020 | 0,01% | 0,01 | 81,51 | 81,79 | 81,51 | 83,00 | 2M | 926 |
| 27/04/2020 | 0,87% | 0,70 | 81,50 | 80,81 | 79,01 | 83,00 | 2M | 1.813 |
| 24/04/2020 | -1,00% | -0,82 | 80,80 | 82,01 | 78,69 | 83,53 | 2M | 1.186 |
| 23/04/2020 | 0,77% | 0,62 | 81,62 | 82,00 | 81,51 | 84,80 | 2M | 1.077 |
| 22/04/2020 | 0,93% | 0,75 | 81,00 | 80,30 | 80,30 | 81,60 | 2M | 910 |
| 20/04/2020 | -0,06% | -0,05 | 80,25 | 80,52 | 80,00 | 81,25 | 955K | 918 |
| 17/04/2020 | 0,30% | 0,24 | 80,30 | 80,12 | 78,50 | 81,94 | 2M | 1.792 |
| 16/04/2020 | -2,43% | -1,99 | 80,06 | 82,00 | 79,80 | 82,27 | 2M | 1.967 |
| 15/04/2020 | -1,14% | -0,95 | 82,05 | 82,90 | 81,10 | 82,90 | 2M | 2.294 |
| 14/04/2020 | 1,34% | 1,10 | 83,00 | 82,20 | 81,00 | 86,20 | 2M | 1.247 |
| 13/04/2020 | 3,01% | 2,39 | 81,90 | 79,39 | 79,30 | 82,90 | 5M | 4.298 |
| 09/04/2020 | 0,54% | 0,43 | 79,51 | 79,89 | 79,10 | 80,30 | 2M | 1.245 |
| 08/04/2020 | 2,04% | 1,58 | 79,08 | 77,10 | 77,10 | 79,94 | 2M | 3.393 |
| 07/04/2020 | 0,54% | 0,42 | 77,50 | 78,01 | 77,50 | 79,46 | 3M | 3.624 |
| 06/04/2020 | -0,03% | -0,02 | 77,08 | 78,00 | 77,00 | 79,99 | 3M | 955 |
| 03/04/2020 | -0,52% | -0,40 | 77,10 | 77,15 | 75,90 | 78,79 | 2M | 1.451 |
| 02/04/2020 | -2,02% | -1,60 | 77,50 | 79,11 | 76,45 | 81,00 | 3M | 1.359 |
| 01/04/2020 | -3,50% | -2,87 | 79,10 | 79,00 | 77,00 | 80,30 | 2M | 1.861 |
| 31/03/2020 | 0,85% | 0,69 | 81,97 | 83,80 | 80,50 | 83,80 | 4M | 1.452 |
| 30/03/2020 | -4,38% | -3,72 | 81,28 | 85,00 | 81,28 | 85,00 | 2M | 1.261 |
| 27/03/2020 | 6,25% | 5,00 | 85,00 | 80,96 | 75,30 | 85,00 | 3M | 2.810 |
| 26/03/2020 | 8,40% | 6,20 | 80,00 | 74,00 | 73,90 | 82,99 | 4M | 1.730 |
| 25/03/2020 | 10,81% | 7,20 | 73,80 | 68,85 | 68,85 | 75,00 | 4M | 6.104 |
| 24/03/2020 | 5,70% | 3,59 | 66,60 | 65,50 | 65,50 | 71,68 | 2M | 6.661 |
| 23/03/2020 | -3,80% | -2,49 | 63,01 | 64,51 | 61,00 | 65,00 | 3M | 3.748 |
| 20/03/2020 | 7,38% | 4,50 | 65,50 | 65,00 | 62,00 | 74,00 | 8M | 9.106 |
| 19/03/2020 | 1,50% | 0,90 | 61,00 | 59,00 | 48,01 | 62,93 | 10M | 16.448 |
| 18/03/2020 | -33,15% | -29,80 | 60,10 | 80,91 | 59,50 | 80,91 | 7M | 4.565 |
| 17/03/2020 | -3,07% | -2,85 | 89,90 | 92,76 | 86,00 | 95,11 | 4M | 2.239 |
| 16/03/2020 | -5,53% | -5,43 | 92,75 | 92,00 | 90,00 | 96,00 | 3M | 2.013 |
| 13/03/2020 | 1,74% | 1,68 | 98,18 | 96,61 | 96,61 | 103,42 | 5M | 2.817 |
| 12/03/2020 | -8,88% | -9,40 | 96,50 | 103,00 | 93,00 | 103,00 | 7M | 3.651 |
| 11/03/2020 | -4,16% | -4,60 | 105,90 | 110,50 | 104,00 | 110,51 | 3M | 1.670 |
| 10/03/2020 | 3,51% | 3,75 | 110,50 | 106,75 | 106,75 | 110,50 | 3M | 1.169 |
| 09/03/2020 | -3,84% | -4,26 | 106,75 | 109,99 | 105,00 | 109,99 | 6M | 1.991 |
| 06/03/2020 | -1,94% | -2,20 | 111,01 | 113,82 | 110,11 | 114,05 | 7M | 1.831 |
| 05/03/2020 | -1,13% | -1,29 | 113,21 | 114,51 | 113,21 | 115,50 | 3M | 1.189 |
| 04/03/2020 | 0,31% | 0,35 | 114,50 | 114,22 | 113,69 | 114,50 | 3M | 1.744 |
| 03/03/2020 | 0,76% | 0,86 | 114,15 | 113,79 | 113,23 | 114,22 | 3M | 3.255 |
| 02/03/2020 | -0,62% | -0,71 | 113,29 | 113,40 | 110,04 | 113,40 | 6M | 2.508 |
| 28/02/2020 | 0,00% | 0,00 | 114,00 | 114,31 | 112,79 | 114,89 | 4M | 5.408 |
| 27/02/2020 | -0,48% | -0,55 | 114,00 | 114,55 | 113,50 | 114,58 | 3M | 1.925 |
| 26/02/2020 | -1,46% | -1,70 | 114,55 | 115,05 | 112,05 | 115,49 | 3M | 1.702 |
| 21/02/2020 | 0,18% | 0,21 | 116,25 | 116,10 | 116,00 | 116,89 | 3M | 1.463 |
| 20/02/2020 | 0,46% | 0,53 | 116,04 | 115,51 | 115,03 | 116,99 | 3M | 1.082 |
| 19/02/2020 | -1,45% | -1,70 | 115,51 | 117,21 | 115,00 | 117,50 | 4M | 1.495 |
| 18/02/2020 | -0,67% | -0,79 | 117,21 | 117,99 | 116,10 | 118,00 | 3M | 1.202 |
| 17/02/2020 | -0,02% | -0,02 | 118,00 | 118,10 | 117,80 | 118,95 | 3M | 1.965 |
| 14/02/2020 | -0,99% | -1,18 | 118,02 | 119,05 | 118,00 | 119,20 | 3M | 1.484 |
| 13/02/2020 | 0,50% | 0,59 | 119,20 | 118,61 | 118,23 | 119,38 | 2M | 1.013 |
| 12/02/2020 | 0,06% | 0,07 | 118,61 | 118,92 | 118,54 | 119,57 | 2M | 1.214 |
| 11/02/2020 | -0,31% | -0,37 | 118,54 | 118,99 | 118,00 | 119,99 | 2M | 1.978 |
| 10/02/2020 | -1,73% | -2,09 | 118,91 | 121,00 | 118,15 | 121,00 | 4M | 3.149 |
| 07/02/2020 | 0,54% | 0,65 | 121,00 | 120,35 | 118,04 | 121,00 | 3M | 2.835 |
| 06/02/2020 | 0,50% | 0,60 | 120,35 | 120,00 | 119,00 | 121,79 | 5M | 3.124 |
| 05/02/2020 | 1,65% | 1,94 | 119,75 | 118,00 | 117,99 | 122,21 | 3M | 3.097 |
| 04/02/2020 | 0,26% | 0,31 | 117,81 | 117,50 | 117,02 | 118,48 | 4M | 2.468 |
| 03/02/2020 | -0,55% | -0,65 | 117,50 | 118,00 | 116,85 | 118,75 | 3M | 1.825 |
| 31/01/2020 | 1,85% | 2,15 | 118,15 | 115,41 | 115,41 | 119,22 | 3M | 2.270 |
| 30/01/2020 | -1,90% | -2,25 | 116,00 | 118,50 | 115,26 | 118,89 | 3M | 1.582 |
| 29/01/2020 | -1,13% | -1,35 | 118,25 | 119,60 | 118,25 | 120,96 | 3M | 1.085 |
| 28/01/2020 | -0,58% | -0,70 | 119,60 | 120,10 | 119,05 | 121,00 | 3M | 2.260 |
| 27/01/2020 | -0,58% | -0,70 | 120,30 | 121,00 | 118,18 | 121,00 | 4M | 1.605 |
| 24/01/2020 | -1,22% | -1,50 | 121,00 | 122,49 | 120,00 | 122,49 | 4M | 1.331 |
| 23/01/2020 | -0,91% | -1,12 | 122,50 | 123,61 | 121,00 | 123,61 | 4M | 1.424 |
| 22/01/2020 | -0,31% | -0,38 | 123,62 | 124,00 | 122,50 | 124,30 | 3M | 1.515 |
| 21/01/2020 | -0,80% | -1,00 | 124,00 | 124,99 | 123,50 | 124,99 | 3M | 1.165 |
| 20/01/2020 | -1,18% | -1,49 | 125,00 | 126,29 | 124,00 | 126,29 | 3M | 1.520 |
| 17/01/2020 | 1,36% | 1,70 | 126,49 | 125,00 | 123,10 | 126,49 | 3M | 1.615 |
| 16/01/2020 | 0,92% | 1,14 | 124,79 | 123,80 | 123,00 | 124,98 | 4M | 2.188 |
| 15/01/2020 | 0,37% | 0,46 | 123,65 | 123,25 | 122,15 | 125,00 | 5M | 2.058 |
| 14/01/2020 | -1,05% | -1,31 | 123,19 | 124,80 | 122,00 | 125,10 | 5M | 2.405 |
| 13/01/2020 | -1,50% | -1,90 | 124,50 | 126,40 | 124,00 | 126,46 | 9M | 1.973 |
| 10/01/2020 | -2,10% | -2,71 | 126,40 | 129,11 | 124,10 | 129,11 | 5M | 2.795 |
| 09/01/2020 | -0,68% | -0,88 | 129,11 | 128,30 | 128,20 | 129,85 | 5M | 1.773 |
| 08/01/2020 | -1,14% | -1,50 | 129,99 | 131,39 | 126,00 | 131,39 | 13M | 4.096 |
| 07/01/2020 | -0,61% | -0,81 | 131,49 | 132,50 | 128,18 | 136,50 | 8M | 5.456 |
| 06/01/2020 | 1,38% | 1,80 | 132,30 | 131,40 | 130,00 | 132,99 | 7M | 4.289 |
| 03/01/2020 | 2,03% | 2,60 | 130,50 | 128,00 | 127,90 | 132,00 | 7M | 4.888 |
| 02/01/2020 | 1,59% | 2,00 | 127,90 | 125,54 | 125,51 | 128,00 | 11M | 6.528 |
| 30/12/2019 | 0,74% | 0,93 | 125,90 | 124,50 | 123,50 | 125,99 | 4M | 6.038 |
| 27/12/2019 | 5,35% | 6,35 | 124,97 | 118,00 | 118,00 | 125,20 | 13M | 2.465 |
| 26/12/2019 | 1,39% | 1,63 | 118,62 | 117,12 | 117,12 | 119,99 | 7M | 1.959 |
| 23/12/2019 | 4,32% | 4,85 | 116,99 | 112,00 | 111,80 | 117,98 | 5M | 1.711 |
| 20/12/2019 | 1,36% | 1,50 | 112,14 | 110,65 | 110,20 | 113,99 | 10M | 3.580 |
| 19/12/2019 | -0,14% | -0,16 | 110,64 | 110,52 | 110,20 | 111,69 | 17M | 2.589 |
| 18/12/2019 | 2,68% | 2,89 | 110,80 | 107,76 | 106,99 | 112,00 | 7M | 1.992 |
| 17/12/2019 | 1,23% | 1,31 | 107,91 | 106,60 | 106,60 | 107,91 | 7M | 1.544 |
| 16/12/2019 | 0,01% | 0,01 | 106,60 | 106,59 | 106,21 | 107,00 | 6M | 2.160 |
| 13/12/2019 | -0,06% | -0,06 | 106,59 | 106,64 | 106,00 | 106,64 | 6M | 3.113 |
| 12/12/2019 | -0,04% | -0,04 | 106,65 | 106,69 | 106,20 | 106,69 | 5M | 2.471 |
| 11/12/2019 | -0,29% | -0,31 | 106,69 | 106,77 | 106,26 | 106,99 | 4M | 1.600 |
| 10/12/2019 | 0,01% | 0,01 | 107,00 | 106,89 | 106,50 | 107,00 | 4M | 1.625 |
| 09/12/2019 | 0,01% | 0,01 | 106,99 | 106,98 | 106,50 | 106,99 | 4M | 1.325 |
| 06/12/2019 | -0,01% | -0,01 | 106,98 | 106,70 | 106,02 | 107,00 | 5M | 1.640 |
| 05/12/2019 | 0,08% | 0,09 | 106,99 | 106,66 | 106,55 | 107,00 | 2M | 1.112 |
| 04/12/2019 | 0,00% | 0,00 | 106,90 | 106,90 | 106,20 | 106,90 | 4M | 2.952 |
| 03/12/2019 | 0,85% | 0,90 | 106,90 | 106,70 | 105,95 | 107,49 | 4M | 1.624 |
| 02/12/2019 | -1,66% | -1,79 | 106,00 | 106,45 | 104,57 | 106,96 | 4M | 1.961 |
| 29/11/2019 | -0,19% | -0,21 | 107,79 | 108,01 | 106,51 | 108,23 | 10M | 2.622 |
| 28/11/2019 | -0,27% | -0,29 | 108,00 | 108,01 | 107,71 | 108,28 | 4M | 1.601 |
| 27/11/2019 | 0,45% | 0,48 | 108,29 | 107,82 | 107,26 | 108,29 | 4M | 2.243 |
| 26/11/2019 | 0,29% | 0,31 | 107,81 | 107,66 | 106,86 | 108,10 | 5M | 1.862 |
| 25/11/2019 | -0,74% | -0,80 | 107,50 | 108,29 | 107,03 | 108,29 | 5M | 3.001 |
| 22/11/2019 | 0,76% | 0,82 | 108,30 | 107,47 | 106,69 | 108,30 | 5M | 2.496 |
| 21/11/2019 | 0,98% | 1,04 | 107,48 | 107,99 | 106,52 | 107,99 | 6M | 2.710 |
| 19/11/2019 | -0,99% | -1,06 | 106,44 | 107,21 | 106,44 | 108,00 | 7M | 2.284 |
| 18/11/2019 | -0,81% | -0,88 | 107,50 | 108,00 | 107,50 | 108,41 | 7M | 4.080 |
| 14/11/2019 | - | - | 108,38 | 107,21 | 107,02 | 108,47 | 4M | 1.876 |
Date,Open,High,Low,Close,Volume
03-Jun-20,87.21,89.03,87.21,88.57,1616760
02-Jun-20,84.87,88.70,84.87,87.30,1449383
01-Jun-20,82.39,84.87,82.29,84.60,1704553
29-May-20,81.50,83.10,81.41,82.40,1419966
28-May-20,81.49,81.70,81.20,81.50,951971
27-May-20,81.01,81.50,80.00,81.20,1348402
26-May-20,80.24,81.02,80.01,81.02,1220758
25-May-20,78.90,80.25,78.80,80.25,1562891
22-May-20,78.80,79.00,78.01,78.78,994430
21-May-20,78.03,79.07,77.95,78.80,864631
20-May-20,78.50,79.06,77.90,77.95,854988
19-May-20,78.69,79.80,77.92,78.00,1145440
18-May-20,78.05,79.82,77.53,78.61,1327376
15-May-20,76.49,79.10,75.06,79.10,1301655
14-May-20,77.83,78.89,74.05,76.50,2613034
13-May-20,78.59,79.99,77.55,78.98,1379053
12-May-20,79.79,79.99,78.45,78.70,1830781
11-May-20,80.51,80.70,79.60,79.79,1301509
08-May-20,80.65,81.78,80.17,80.70,1163108
07-May-20,82.00,83.22,80.57,81.00,1615313
06-May-20,82.43,83.43,81.03,82.00,1645067
05-May-20,83.50,83.50,81.80,82.00,1325096
04-May-20,84.90,85.01,80.01,83.09,2518757
30-Apr-20,82.10,85.00,81.49,85.00,934614
29-Apr-20,81.53,82.70,81.53,82.10,908382
28-Apr-20,81.79,83.00,81.51,81.51,1740394
27-Apr-20,80.81,83.00,79.01,81.50,1936272
24-Apr-20,82.01,83.53,78.69,80.80,1603069
23-Apr-20,82.00,84.80,81.51,81.62,2298844
22-Apr-20,80.30,81.60,80.30,81.00,1613146
20-Apr-20,80.52,81.25,80.00,80.25,955098
17-Apr-20,80.12,81.94,78.50,80.30,2104590
16-Apr-20,82.00,82.27,79.80,80.06,1754837
15-Apr-20,82.90,82.90,81.10,82.05,1995094
14-Apr-20,82.20,86.20,81.00,83.00,2100617
13-Apr-20,79.39,82.90,79.30,81.90,5127632
09-Apr-20,79.89,80.30,79.10,79.51,2341684
08-Apr-20,77.10,79.94,77.10,79.08,2350907
07-Apr-20,78.01,79.46,77.50,77.50,2838261
06-Apr-20,78.00,79.99,77.00,77.08,2876423
03-Apr-20,77.15,78.79,75.90,77.10,1949376
02-Apr-20,79.11,81.00,76.45,77.50,2955551
01-Apr-20,79.00,80.30,77.00,79.10,2044336
31-Mar-20,83.80,83.80,80.50,81.97,3529313
30-Mar-20,85.00,85.00,81.28,81.28,2464751
27-Mar-20,80.96,85.00,75.30,85.00,3115803
26-Mar-20,74.00,82.99,73.90,80.00,3554990
25-Mar-20,68.85,75.00,68.85,73.80,3641597
24-Mar-20,65.50,71.68,65.50,66.60,1999489
23-Mar-20,64.51,65.00,61.00,63.01,2563110
20-Mar-20,65.00,74.00,62.00,65.50,7948358
19-Mar-20,59.00,62.93,48.01,61.00,10196554
18-Mar-20,80.91,80.91,59.50,60.10,7395558
17-Mar-20,92.76,95.11,86.00,89.90,4173141
16-Mar-20,92.00,96.00,90.00,92.75,3171067
13-Mar-20,96.61,103.42,96.61,98.18,4607149
12-Mar-20,103.00,103.00,93.00,96.50,6584704
11-Mar-20,110.50,110.51,104.00,105.90,3020243
10-Mar-20,106.75,110.50,106.75,110.50,2796674
09-Mar-20,109.99,109.99,105.00,106.75,5562763
06-Mar-20,113.82,114.05,110.11,111.01,7266159
05-Mar-20,114.51,115.50,113.21,113.21,2561728
04-Mar-20,114.22,114.50,113.69,114.50,2630752
03-Mar-20,113.79,114.22,113.23,114.15,3403475
02-Mar-20,113.40,113.40,110.04,113.29,6011311
28-Feb-20,114.31,114.89,112.79,114.00,3938374
27-Feb-20,114.55,114.58,113.50,114.00,3047385
26-Feb-20,115.05,115.49,112.05,114.55,2811958
21-Feb-20,116.10,116.89,116.00,116.25,2693176
20-Feb-20,115.51,116.99,115.03,116.04,2726682
19-Feb-20,117.21,117.50,115.00,115.51,4362996
18-Feb-20,117.99,118.00,116.10,117.21,2817673
17-Feb-20,118.10,118.95,117.80,118.00,2635665
14-Feb-20,119.05,119.20,118.00,118.02,2997279
13-Feb-20,118.61,119.38,118.23,119.20,2365091
12-Feb-20,118.92,119.57,118.54,118.61,2159398
11-Feb-20,118.99,119.99,118.00,118.54,2375678
10-Feb-20,121.00,121.00,118.15,118.91,4020194
07-Feb-20,120.35,121.00,118.04,121.00,3473074
06-Feb-20,120.00,121.79,119.00,120.35,4678745
05-Feb-20,118.00,122.21,117.99,119.75,2915721
04-Feb-20,117.50,118.48,117.02,117.81,3917857
03-Feb-20,118.00,118.75,116.85,117.50,3061586
31-Jan-20,115.41,119.22,115.41,118.15,3221400
30-Jan-20,118.50,118.89,115.26,116.00,3246798
29-Jan-20,119.60,120.96,118.25,118.25,3416025
28-Jan-20,120.10,121.00,119.05,119.60,2983729
27-Jan-20,121.00,121.00,118.18,120.30,3703888
24-Jan-20,122.49,122.49,120.00,121.00,3587236
23-Jan-20,123.61,123.61,121.00,122.50,3737081
22-Jan-20,124.00,124.30,122.50,123.62,3162849
21-Jan-20,124.99,124.99,123.50,124.00,2767330
20-Jan-20,126.29,126.29,124.00,125.00,2896368
17-Jan-20,125.00,126.49,123.10,126.49,3475223
16-Jan-20,123.80,124.98,123.00,124.79,3875277
15-Jan-20,123.25,125.00,122.15,123.65,5378995
14-Jan-20,124.80,125.10,122.00,123.19,4565387
13-Jan-20,126.40,126.46,124.00,124.50,9121829
10-Jan-20,129.11,129.11,124.10,126.40,5445011
09-Jan-20,128.30,129.85,128.20,129.11,4880794
08-Jan-20,131.39,131.39,126.00,129.99,12666715
07-Jan-20,132.50,136.50,128.18,131.49,8499004
06-Jan-20,131.40,132.99,130.00,132.30,7216275
03-Jan-20,128.00,132.00,127.90,130.50,6839018
02-Jan-20,125.54,128.00,125.51,127.90,11086350
30-Dec-19,124.50,125.99,123.50,125.90,4375176
27-Dec-19,118.00,125.20,118.00,124.97,13253616
26-Dec-19,117.12,119.99,117.12,118.62,7462287
23-Dec-19,112.00,117.98,111.80,116.99,4777435
20-Dec-19,110.65,113.99,110.20,112.14,9857111
19-Dec-19,110.52,111.69,110.20,110.64,16950842
18-Dec-19,107.76,112.00,106.99,110.80,6870466
17-Dec-19,106.60,107.91,106.60,107.91,6991778
16-Dec-19,106.59,107.00,106.21,106.60,5864548
13-Dec-19,106.64,106.64,106.00,106.59,5772806
12-Dec-19,106.69,106.69,106.20,106.65,4950620
11-Dec-19,106.77,106.99,106.26,106.69,4376314
10-Dec-19,106.89,107.00,106.50,107.00,3759897
09-Dec-19,106.98,106.99,106.50,106.99,4191260
06-Dec-19,106.70,107.00,106.02,106.98,4561873
05-Dec-19,106.66,107.00,106.55,106.99,2209109
04-Dec-19,106.90,106.90,106.20,106.90,4180617
03-Dec-19,106.70,107.49,105.95,106.90,3955880
02-Dec-19,106.45,106.96,104.57,106.00,4276441
29-Nov-19,108.01,108.23,106.51,107.79,9538010
28-Nov-19,108.01,108.28,107.71,108.00,4019615
27-Nov-19,107.82,108.29,107.26,108.29,4038015
26-Nov-19,107.66,108.10,106.86,107.81,5349849
25-Nov-19,108.29,108.29,107.03,107.50,4692969
22-Nov-19,107.47,108.30,106.69,108.30,5462350
21-Nov-19,107.99,107.99,106.52,107.48,6137866
19-Nov-19,107.21,108.00,106.44,106.44,6531482
18-Nov-19,108.00,108.41,107.50,107.50,6726889
14-Nov-19,107.21,108.47,107.02,108.38,4470384
*exoneração de responsabilidade