Cotação atual, histórico e gráfico do papel: MCCI11
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 |
| 06/07/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 99,50 | 100,50 | 1M | 881 |
| 03/07/2020 | -1,30% | -1,32 | 100,00 | 101,32 | 98,30 | 101,32 | 764K | 326 |
| 02/07/2020 | -0,07% | -0,07 | 101,32 | 101,50 | 99,97 | 101,50 | 1M | 211 |
| 01/07/2020 | 3,46% | 3,39 | 101,39 | 99,00 | 98,00 | 101,45 | 496K | 167 |
| 30/06/2020 | 0,51% | 0,50 | 98,00 | 98,01 | 97,98 | 100,00 | 2M | 911 |
| 29/06/2020 | -0,80% | -0,79 | 97,50 | 98,29 | 97,08 | 98,30 | 943K | 498 |
| 26/06/2020 | 0,01% | 0,01 | 98,29 | 98,28 | 97,00 | 98,30 | 1M | 2.035 |
| 25/06/2020 | 0,74% | 0,72 | 98,28 | 97,56 | 96,10 | 98,90 | 1M | 272 |
| 24/06/2020 | -0,45% | -0,44 | 97,56 | 97,00 | 96,51 | 98,90 | 1M | 805 |
| 23/06/2020 | 1,26% | 1,22 | 98,00 | 96,00 | 96,00 | 98,65 | 2M | 932 |
| 22/06/2020 | -1,14% | -1,12 | 96,78 | 97,90 | 95,70 | 98,80 | 3M | 1.701 |
|
|
| 19/06/2020 | -0,80% | -0,79 | 97,90 | 98,70 | 97,90 | 98,80 | 2M | 1.156 |
| 18/06/2020 | 2,01% | 1,94 | 98,69 | 98,00 | 97,50 | 99,16 | 868K | 234 |
| 17/06/2020 | -0,46% | -0,45 | 96,75 | 97,90 | 96,75 | 98,98 | 2M | 230 |
| 16/06/2020 | 0,22% | 0,21 | 97,20 | 97,35 | 95,01 | 97,50 | 2M | 581 |
| 15/06/2020 | 1,03% | 0,99 | 96,99 | 96,01 | 93,38 | 97,00 | 2M | 250 |
| 12/06/2020 | -2,24% | -2,20 | 96,00 | 96,48 | 94,66 | 97,70 | 1M | 360 |
| 10/06/2020 | 0,19% | 0,19 | 98,20 | 98,52 | 97,52 | 100,00 | 2M | 2.128 |
| 09/06/2020 | -1,72% | -1,72 | 98,01 | 99,98 | 97,00 | 100,00 | 2M | 1.874 |
| 08/06/2020 | 3,20% | 3,09 | 99,73 | 99,49 | 96,09 | 102,00 | 2M | 855 |
| 05/06/2020 | 4,36% | 4,04 | 96,64 | 93,25 | 93,25 | 101,00 | 2M | 573 |
| 04/06/2020 | -0,40% | -0,37 | 92,60 | 92,96 | 90,32 | 93,00 | 819K | 1.606 |
| 03/06/2020 | 5,12% | 4,53 | 92,97 | 88,60 | 88,59 | 93,68 | 1M | 613 |
| 02/06/2020 | 2,78% | 2,39 | 88,44 | 87,64 | 86,56 | 89,00 | 1M | 529 |
| 01/06/2020 | 0,30% | 0,26 | 86,05 | 85,50 | 85,20 | 87,68 | 1M | 1.686 |
| 29/05/2020 | 0,47% | 0,40 | 85,79 | 85,41 | 85,11 | 85,99 | 2M | 663 |
| 28/05/2020 | -0,92% | -0,79 | 85,39 | 85,99 | 84,71 | 85,99 | 1M | 1.059 |
| 27/05/2020 | 0,21% | 0,18 | 86,18 | 85,51 | 84,00 | 86,35 | 1M | 824 |
| 26/05/2020 | 0,58% | 0,50 | 86,00 | 85,52 | 85,07 | 86,37 | 711K | 711 |
| 25/05/2020 | 0,65% | 0,55 | 85,50 | 85,04 | 84,61 | 85,98 | 2M | 2.521 |
| 22/05/2020 | -1,79% | -1,55 | 84,95 | 87,00 | 84,41 | 87,00 | 934K | 434 |
| 21/05/2020 | 2,48% | 2,09 | 86,50 | 84,46 | 84,23 | 87,45 | 1M | 1.744 |
| 20/05/2020 | -0,28% | -0,24 | 84,41 | 85,39 | 84,22 | 85,39 | 297K | 619 |
| 19/05/2020 | -3,54% | -3,11 | 84,65 | 87,76 | 83,20 | 88,49 | 1M | 934 |
| 18/05/2020 | -0,53% | -0,47 | 87,76 | 88,23 | 84,00 | 89,19 | 2M | 3.676 |
| 15/05/2020 | 4,29% | 3,63 | 88,23 | 84,73 | 84,21 | 88,23 | 1M | 1.738 |
| 14/05/2020 | -0,47% | -0,40 | 84,60 | 84,01 | 84,01 | 87,63 | 1M | 2.954 |
| 13/05/2020 | -2,11% | -1,83 | 85,00 | 86,83 | 84,05 | 86,84 | 2M | 2.031 |
| 12/05/2020 | 0,81% | 0,70 | 86,83 | 87,48 | 85,00 | 87,58 | 937K | 953 |
| 11/05/2020 | -3,22% | -2,87 | 86,13 | 89,00 | 85,01 | 89,00 | 2M | 669 |
| 08/05/2020 | 0,78% | 0,69 | 89,00 | 87,26 | 87,26 | 89,00 | 542K | 473 |
| 07/05/2020 | -0,60% | -0,53 | 88,31 | 89,00 | 87,00 | 89,00 | 647K | 168 |
| 06/05/2020 | 1,68% | 1,47 | 88,84 | 87,99 | 87,37 | 89,00 | 1M | 560 |
| 05/05/2020 | -0,95% | -0,84 | 87,37 | 88,21 | 86,68 | 88,99 | 454K | 100 |
| 04/05/2020 | -0,33% | -0,29 | 88,21 | 88,40 | 87,00 | 88,40 | 175K | 72 |
| 30/04/2020 | 0,11% | 0,10 | 88,50 | 88,34 | 85,03 | 89,00 | 746K | 383 |
| 29/04/2020 | 2,66% | 2,29 | 88,40 | 85,75 | 83,00 | 88,40 | 754K | 342 |
| 28/04/2020 | 1,32% | 1,12 | 86,11 | 84,98 | 82,60 | 86,11 | 513K | 452 |
| 27/04/2020 | 1,06% | 0,89 | 84,99 | 84,11 | 82,51 | 87,89 | 592K | 489 |
| 24/04/2020 | -3,31% | -2,88 | 84,10 | 87,01 | 80,00 | 87,01 | 1M | 359 |
| 23/04/2020 | -1,83% | -1,62 | 86,98 | 88,60 | 86,56 | 89,93 | 818K | 2.286 |
| 22/04/2020 | -0,45% | -0,40 | 88,60 | 89,85 | 87,01 | 89,85 | 665K | 1.824 |
| 20/04/2020 | -0,49% | -0,44 | 89,00 | 90,89 | 86,36 | 90,89 | 718K | 979 |
| 17/04/2020 | 1,64% | 1,44 | 89,44 | 90,15 | 88,32 | 90,55 | 672K | 1.939 |
| 16/04/2020 | -2,48% | -2,24 | 88,00 | 90,70 | 86,40 | 90,70 | 2M | 1.396 |
| 15/04/2020 | 0,27% | 0,24 | 90,24 | 89,10 | 89,10 | 90,86 | 977K | 726 |
| 14/04/2020 | -1,64% | -1,50 | 90,00 | 90,04 | 89,00 | 90,29 | 928K | 434 |
| 13/04/2020 | 0,02% | 0,02 | 91,50 | 91,60 | 88,66 | 91,88 | 730K | 1.407 |
| 09/04/2020 | 0,40% | 0,36 | 91,48 | 92,00 | 90,94 | 92,00 | 849K | 1.377 |
| 08/04/2020 | -3,06% | -2,88 | 91,12 | 93,84 | 89,32 | 93,85 | 1M | 2.317 |
| 07/04/2020 | 4,33% | 3,90 | 94,00 | 87,60 | 87,60 | 96,00 | 3M | 1.905 |
| 06/04/2020 | 0,11% | 0,10 | 90,10 | 87,22 | 87,22 | 90,90 | 5M | 3.369 |
| 03/04/2020 | -0,01% | -0,01 | 90,00 | 88,66 | 87,19 | 90,88 | 2M | 370 |
| 02/04/2020 | -0,10% | -0,09 | 90,01 | 91,49 | 89,02 | 91,49 | 1M | 1.726 |
| 01/04/2020 | 1,81% | 1,60 | 90,10 | 87,45 | 83,00 | 90,50 | 2M | 446 |
| 31/03/2020 | 1,37% | 1,20 | 88,50 | 88,00 | 87,31 | 88,71 | 4M | 3.744 |
| 30/03/2020 | 1,75% | 1,50 | 87,30 | 86,76 | 86,76 | 88,70 | 2M | 314 |
| 27/03/2020 | -2,50% | -2,20 | 85,80 | 82,10 | 82,10 | 87,32 | 1M | 450 |
| 26/03/2020 | -2,18% | -1,96 | 88,00 | 89,96 | 83,02 | 89,96 | 2M | 541 |
| 25/03/2020 | 15,48% | 12,06 | 89,96 | 80,80 | 78,50 | 89,96 | 1M | 237 |
| 24/03/2020 | 1,83% | 1,40 | 77,90 | 78,01 | 75,12 | 79,99 | 2M | 2.593 |
| 23/03/2020 | -0,65% | -0,50 | 76,50 | 76,90 | 72,59 | 79,99 | 2M | 2.402 |
| 20/03/2020 | 0,73% | 0,56 | 77,00 | 86,50 | 77,00 | 86,50 | 1M | 262 |
| 19/03/2020 | -9,00% | -7,56 | 76,44 | 75,04 | 59,33 | 84,00 | 2M | 2.800 |
| 18/03/2020 | -8,70% | -8,00 | 84,00 | 92,00 | 80,01 | 92,00 | 4M | 5.046 |
| 17/03/2020 | -4,17% | -4,00 | 92,00 | 96,51 | 92,00 | 98,31 | 2M | 237 |
| 16/03/2020 | -4,01% | -4,01 | 96,00 | 98,99 | 90,11 | 100,00 | 3M | 404 |
| 13/03/2020 | 1,02% | 1,01 | 100,01 | 99,02 | 95,50 | 103,50 | 5M | 1.983 |
| 12/03/2020 | -3,00% | -3,06 | 99,00 | 100,00 | 92,50 | 100,00 | 3M | 1.794 |
| 11/03/2020 | -1,39% | -1,44 | 102,06 | 103,45 | 102,05 | 103,50 | 2M | 405 |
| 10/03/2020 | 3,30% | 3,31 | 103,50 | 100,33 | 100,33 | 103,57 | 1M | 164 |
| 09/03/2020 | -3,66% | -3,81 | 100,19 | 102,00 | 99,73 | 102,60 | 5M | 522 |
| 06/03/2020 | 0,96% | 0,99 | 104,00 | 103,30 | 102,75 | 104,00 | 2M | 258 |
| 05/03/2020 | -0,58% | -0,60 | 103,01 | 103,99 | 102,90 | 104,00 | 1M | 616 |
| 04/03/2020 | 0,58% | 0,60 | 103,61 | 103,17 | 103,17 | 104,10 | 907K | 160 |
| 03/03/2020 | -0,23% | -0,24 | 103,01 | 103,25 | 102,55 | 103,91 | 1M | 404 |
| 02/03/2020 | 0,00% | 0,00 | 103,25 | 103,40 | 102,69 | 103,69 | 1M | 144 |
| 28/02/2020 | -0,48% | -0,50 | 103,25 | 103,75 | 102,94 | 103,75 | 3M | 223 |
| 27/02/2020 | 0,71% | 0,73 | 103,75 | 102,51 | 102,51 | 103,78 | 2M | 316 |
| 26/02/2020 | -1,89% | -1,98 | 103,02 | 103,51 | 102,99 | 104,50 | 1M | 106 |
| 21/02/2020 | 0,96% | 1,00 | 105,00 | 104,00 | 104,00 | 105,00 | 1M | 358 |
| 20/02/2020 | 0,00% | 0,00 | 104,00 | 104,00 | 103,70 | 104,86 | 7M | 1.725 |
| 19/02/2020 | 0,13% | 0,14 | 104,00 | 103,86 | 103,36 | 104,30 | 4M | 392 |
| 18/02/2020 | -0,13% | -0,14 | 103,86 | 104,00 | 99,21 | 104,08 | 8M | 3.012 |
| 17/02/2020 | 0,48% | 0,50 | 104,00 | 103,60 | 103,50 | 104,00 | 5M | 647 |
| 14/02/2020 | -0,10% | -0,10 | 103,50 | 103,90 | 103,50 | 103,90 | 2M | 448 |
| 13/02/2020 | -0,34% | -0,35 | 103,60 | 103,00 | 102,90 | 103,91 | 2M | 304 |
| 12/02/2020 | -0,03% | -0,03 | 103,95 | 103,71 | 103,62 | 104,29 | 2M | 266 |
| 11/02/2020 | 0,15% | 0,16 | 103,98 | 103,83 | 103,10 | 104,29 | 3M | 409 |
| 10/02/2020 | -0,13% | -0,13 | 103,82 | 104,11 | 103,82 | 104,29 | 2M | 668 |
| 07/02/2020 | -0,99% | -1,04 | 103,95 | 104,98 | 103,90 | 104,98 | 2M | 539 |
| 06/02/2020 | 0,77% | 0,80 | 104,99 | 104,50 | 103,76 | 106,00 | 3M | 1.520 |
| 05/02/2020 | 0,25% | 0,26 | 104,19 | 103,69 | 103,69 | 105,00 | 2M | 320 |
| 04/02/2020 | 0,66% | 0,68 | 103,93 | 103,61 | 103,26 | 104,30 | 1M | 1.001 |
| 03/02/2020 | -0,71% | -0,74 | 103,25 | 104,20 | 102,25 | 104,35 | 2M | 505 |
| 31/01/2020 | -2,81% | -3,01 | 103,99 | 109,00 | 103,22 | 109,00 | 3M | 369 |
| 30/01/2020 | -0,14% | -0,15 | 107,00 | 107,26 | 107,00 | 108,00 | 3M | 295 |
| 29/01/2020 | -1,61% | -1,75 | 107,15 | 109,01 | 106,51 | 109,40 | 4M | 350 |
| 28/01/2020 | -0,18% | -0,20 | 108,90 | 110,45 | 108,90 | 110,45 | 3M | 1.918 |
| 27/01/2020 | -0,99% | -1,09 | 109,10 | 109,01 | 108,57 | 110,29 | 4M | 2.166 |
| 24/01/2020 | 0,14% | 0,15 | 110,19 | 109,60 | 109,00 | 110,30 | 4M | 343 |
| 23/01/2020 | -0,82% | -0,91 | 110,04 | 110,25 | 109,60 | 110,69 | 4M | 1.654 |
| 22/01/2020 | 1,09% | 1,20 | 110,95 | 110,00 | 109,50 | 110,95 | 4M | 415 |
| 21/01/2020 | -0,72% | -0,80 | 109,75 | 110,01 | 109,75 | 110,98 | 3M | 281 |
| 20/01/2020 | 0,34% | 0,38 | 110,55 | 110,93 | 110,25 | 111,53 | 3M | 856 |
| 17/01/2020 | 0,01% | 0,01 | 110,17 | 110,13 | 110,00 | 111,00 | 4M | 432 |
| 16/01/2020 | 0,15% | 0,16 | 110,16 | 111,47 | 110,00 | 111,47 | 3M | 461 |
| 15/01/2020 | -0,09% | -0,10 | 110,00 | 110,10 | 109,50 | 111,85 | 5M | 804 |
| 14/01/2020 | -0,81% | -0,90 | 110,10 | 110,00 | 109,01 | 110,70 | 5M | 898 |
| 13/01/2020 | -1,25% | -1,40 | 111,00 | 112,40 | 109,50 | 113,00 | 4M | 2.060 |
| 10/01/2020 | 1,90% | 2,10 | 112,40 | 110,79 | 109,40 | 120,18 | 10M | 3.159 |
| 09/01/2020 | -0,63% | -0,70 | 110,30 | 110,90 | 109,21 | 110,99 | 5M | 4.454 |
| 08/01/2020 | 0,60% | 0,66 | 111,00 | 110,34 | 108,99 | 111,27 | 6M | 2.294 |
| 07/01/2020 | 3,22% | 3,44 | 110,34 | 107,50 | 107,50 | 112,00 | 11M | 2.292 |
| 06/01/2020 | -2,33% | -2,55 | 106,90 | 109,29 | 106,01 | 109,36 | 7M | 1.285 |
| 03/01/2020 | -0,24% | -0,26 | 109,45 | 110,00 | 108,52 | 110,00 | 864K | 355 |
| 02/01/2020 | 0,65% | 0,71 | 109,71 | 108,50 | 108,50 | 110,00 | 1M | 110 |
| 30/12/2019 | -0,91% | -1,00 | 109,00 | 110,00 | 108,04 | 110,00 | 2M | 449 |
| 27/12/2019 | 1,85% | 2,00 | 110,00 | 108,01 | 108,01 | 110,00 | 3M | 716 |
| 26/12/2019 | -0,42% | -0,46 | 108,00 | 108,46 | 108,00 | 110,00 | 3M | 793 |
| 23/12/2019 | 2,50% | 2,65 | 108,46 | 106,01 | 105,77 | 108,46 | 4M | 631 |
| 20/12/2019 | -0,40% | -0,42 | 105,81 | 105,51 | 105,51 | 106,45 | 2M | 536 |
| 19/12/2019 | 0,12% | 0,13 | 106,23 | 105,60 | 105,53 | 106,24 | 7M | 986 |
| 18/12/2019 | - | - | 106,10 | 105,82 | 105,48 | 106,25 | 8M | 1.048 |
Date,Open,High,Low,Close,Volume
06-Jul-20,100.00,100.50,99.50,100.00,1366427
03-Jul-20,101.32,101.32,98.30,100.00,764106
02-Jul-20,101.50,101.50,99.97,101.32,1014277
01-Jul-20,99.00,101.45,98.00,101.39,495501
30-Jun-20,98.01,100.00,97.98,98.00,1542798
29-Jun-20,98.29,98.30,97.08,97.50,942712
26-Jun-20,98.28,98.30,97.00,98.29,1015940
25-Jun-20,97.56,98.90,96.10,98.28,1436933
24-Jun-20,97.00,98.90,96.51,97.56,1017841
23-Jun-20,96.00,98.65,96.00,98.00,2094064
22-Jun-20,97.90,98.80,95.70,96.78,3319907
19-Jun-20,98.70,98.80,97.90,97.90,1732133
18-Jun-20,98.00,99.16,97.50,98.69,867634
17-Jun-20,97.90,98.98,96.75,96.75,1847084
16-Jun-20,97.35,97.50,95.01,97.20,1700312
15-Jun-20,96.01,97.00,93.38,96.99,1883648
12-Jun-20,96.48,97.70,94.66,96.00,1279100
10-Jun-20,98.52,100.00,97.52,98.20,1539124
09-Jun-20,99.98,100.00,97.00,98.01,1702842
08-Jun-20,99.49,102.00,96.09,99.73,2083105
05-Jun-20,93.25,101.00,93.25,96.64,1508621
04-Jun-20,92.96,93.00,90.32,92.60,819228
03-Jun-20,88.60,93.68,88.59,92.97,1296047
02-Jun-20,87.64,89.00,86.56,88.44,1194888
01-Jun-20,85.50,87.68,85.20,86.05,1406304
29-May-20,85.41,85.99,85.11,85.79,1574178
28-May-20,85.99,85.99,84.71,85.39,1343903
27-May-20,85.51,86.35,84.00,86.18,1276203
26-May-20,85.52,86.37,85.07,86.00,710964
25-May-20,85.04,85.98,84.61,85.50,1688172
22-May-20,87.00,87.00,84.41,84.95,934484
21-May-20,84.46,87.45,84.23,86.50,1476515
20-May-20,85.39,85.39,84.22,84.41,296813
19-May-20,87.76,88.49,83.20,84.65,1430929
18-May-20,88.23,89.19,84.00,87.76,1593596
15-May-20,84.73,88.23,84.21,88.23,1231880
14-May-20,84.01,87.63,84.01,84.60,1480352
13-May-20,86.83,86.84,84.05,85.00,1616144
12-May-20,87.48,87.58,85.00,86.83,936855
11-May-20,89.00,89.00,85.01,86.13,1995001
08-May-20,87.26,89.00,87.26,89.00,541690
07-May-20,89.00,89.00,87.00,88.31,647068
06-May-20,87.99,89.00,87.37,88.84,1005683
05-May-20,88.21,88.99,86.68,87.37,453641
04-May-20,88.40,88.40,87.00,88.21,174661
30-Apr-20,88.34,89.00,85.03,88.50,746311
29-Apr-20,85.75,88.40,83.00,88.40,754487
28-Apr-20,84.98,86.11,82.60,86.11,513296
27-Apr-20,84.11,87.89,82.51,84.99,592386
24-Apr-20,87.01,87.01,80.00,84.10,1236959
23-Apr-20,88.60,89.93,86.56,86.98,818006
22-Apr-20,89.85,89.85,87.01,88.60,664942
20-Apr-20,90.89,90.89,86.36,89.00,718349
17-Apr-20,90.15,90.55,88.32,89.44,672411
16-Apr-20,90.70,90.70,86.40,88.00,1941317
15-Apr-20,89.10,90.86,89.10,90.24,976970
14-Apr-20,90.04,90.29,89.00,90.00,927540
13-Apr-20,91.60,91.88,88.66,91.50,729515
09-Apr-20,92.00,92.00,90.94,91.48,848621
08-Apr-20,93.84,93.85,89.32,91.12,1202019
07-Apr-20,87.60,96.00,87.60,94.00,2634574
06-Apr-20,87.22,90.90,87.22,90.10,5235908
03-Apr-20,88.66,90.88,87.19,90.00,1971210
02-Apr-20,91.49,91.49,89.02,90.01,1360432
01-Apr-20,87.45,90.50,83.00,90.10,1853079
31-Mar-20,88.00,88.71,87.31,88.50,4261865
30-Mar-20,86.76,88.70,86.76,87.30,2381457
27-Mar-20,82.10,87.32,82.10,85.80,1395948
26-Mar-20,89.96,89.96,83.02,88.00,2389232
25-Mar-20,80.80,89.96,78.50,89.96,1368186
24-Mar-20,78.01,79.99,75.12,77.90,2012864
23-Mar-20,76.90,79.99,72.59,76.50,2499704
20-Mar-20,86.50,86.50,77.00,77.00,1009604
19-Mar-20,75.04,84.00,59.33,76.44,2021030
18-Mar-20,92.00,92.00,80.01,84.00,3537750
17-Mar-20,96.51,98.31,92.00,92.00,2319344
16-Mar-20,98.99,100.00,90.11,96.00,3091769
13-Mar-20,99.02,103.50,95.50,100.01,4679900
12-Mar-20,100.00,100.00,92.50,99.00,2933008
11-Mar-20,103.45,103.50,102.05,102.06,1932054
10-Mar-20,100.33,103.57,100.33,103.50,1323158
09-Mar-20,102.00,102.60,99.73,100.19,5007719
06-Mar-20,103.30,104.00,102.75,104.00,2022205
05-Mar-20,103.99,104.00,102.90,103.01,1267987
04-Mar-20,103.17,104.10,103.17,103.61,907075
03-Mar-20,103.25,103.91,102.55,103.01,1273060
02-Mar-20,103.40,103.69,102.69,103.25,1071439
28-Feb-20,103.75,103.75,102.94,103.25,3198417
27-Feb-20,102.51,103.78,102.51,103.75,1509400
26-Feb-20,103.51,104.50,102.99,103.02,1054365
21-Feb-20,104.00,105.00,104.00,105.00,1235790
20-Feb-20,104.00,104.86,103.70,104.00,6939314
19-Feb-20,103.86,104.30,103.36,104.00,4410825
18-Feb-20,104.00,104.08,99.21,103.86,7915839
17-Feb-20,103.60,104.00,103.50,104.00,4622047
14-Feb-20,103.90,103.90,103.50,103.50,1910217
13-Feb-20,103.00,103.91,102.90,103.60,2282226
12-Feb-20,103.71,104.29,103.62,103.95,1638378
11-Feb-20,103.83,104.29,103.10,103.98,2634497
10-Feb-20,104.11,104.29,103.82,103.82,2314634
07-Feb-20,104.98,104.98,103.90,103.95,1622616
06-Feb-20,104.50,106.00,103.76,104.99,3135668
05-Feb-20,103.69,105.00,103.69,104.19,2193488
04-Feb-20,103.61,104.30,103.26,103.93,1143286
03-Feb-20,104.20,104.35,102.25,103.25,1548181
31-Jan-20,109.00,109.00,103.22,103.99,2812627
30-Jan-20,107.26,108.00,107.00,107.00,2556374
29-Jan-20,109.01,109.40,106.51,107.15,4440900
28-Jan-20,110.45,110.45,108.90,108.90,2731314
27-Jan-20,109.01,110.29,108.57,109.10,4202417
24-Jan-20,109.60,110.30,109.00,110.19,4090601
23-Jan-20,110.25,110.69,109.60,110.04,3514969
22-Jan-20,110.00,110.95,109.50,110.95,3578463
21-Jan-20,110.01,110.98,109.75,109.75,3322187
20-Jan-20,110.93,111.53,110.25,110.55,3081274
17-Jan-20,110.13,111.00,110.00,110.17,3824994
16-Jan-20,111.47,111.47,110.00,110.16,3066113
15-Jan-20,110.10,111.85,109.50,110.00,4738684
14-Jan-20,110.00,110.70,109.01,110.10,4666948
13-Jan-20,112.40,113.00,109.50,111.00,3852873
10-Jan-20,110.79,120.18,109.40,112.40,10159802
09-Jan-20,110.90,110.99,109.21,110.30,5156352
08-Jan-20,110.34,111.27,108.99,111.00,5890226
07-Jan-20,107.50,112.00,107.50,110.34,10637881
06-Jan-20,109.29,109.36,106.01,106.90,6948222
03-Jan-20,110.00,110.00,108.52,109.45,863523
02-Jan-20,108.50,110.00,108.50,109.71,1084909
30-Dec-19,110.00,110.00,108.04,109.00,2178110
27-Dec-19,108.01,110.00,108.01,110.00,3375161
26-Dec-19,108.46,110.00,108.00,108.00,2693237
23-Dec-19,106.01,108.46,105.77,108.46,3746148
20-Dec-19,105.51,106.45,105.51,105.81,2264398
19-Dec-19,105.60,106.24,105.53,106.23,7033330
18-Dec-19,105.82,106.25,105.48,106.10,7741760
*exoneração de responsabilidade