Cotação atual, histórico e gráfico do papel: MFII11
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 |
| 14/07/2020 | -0,41% | -0,50 | 121,00 | 121,51 | 120,00 | 122,00 | 509K | 492 |
| 13/07/2020 | -1,26% | -1,55 | 121,50 | 123,05 | 121,01 | 123,05 | 821K | 500 |
| 10/07/2020 | -0,63% | -0,78 | 123,05 | 123,84 | 123,00 | 123,89 | 840K | 402 |
| 09/07/2020 | 0,31% | 0,38 | 123,83 | 123,45 | 123,40 | 123,95 | 471K | 227 |
| 08/07/2020 | -0,10% | -0,12 | 123,45 | 123,58 | 123,40 | 124,00 | 589K | 337 |
| 07/07/2020 | 0,26% | 0,32 | 123,57 | 123,64 | 123,00 | 124,00 | 642K | 409 |
| 06/07/2020 | -0,83% | -1,03 | 123,25 | 124,28 | 123,04 | 124,30 | 747K | 465 |
| 03/07/2020 | 0,23% | 0,28 | 124,28 | 124,00 | 123,98 | 124,50 | 469K | 273 |
| 02/07/2020 | -0,10% | -0,13 | 124,00 | 124,25 | 123,50 | 124,50 | 540K | 411 |
| 01/07/2020 | -0,85% | -1,07 | 124,13 | 125,00 | 123,02 | 125,00 | 605K | 435 |
| 30/06/2020 | 0,05% | 0,06 | 125,20 | 125,14 | 125,00 | 125,25 | 1M | 530 |
|
|
| 29/06/2020 | 0,06% | 0,07 | 125,14 | 125,20 | 124,99 | 125,20 | 1M | 460 |
| 26/06/2020 | -0,06% | -0,08 | 125,07 | 125,15 | 124,85 | 125,15 | 875K | 365 |
| 25/06/2020 | 0,16% | 0,20 | 125,15 | 124,95 | 124,95 | 125,15 | 565K | 300 |
| 24/06/2020 | -0,16% | -0,20 | 124,95 | 125,14 | 124,00 | 125,15 | 524K | 317 |
| 23/06/2020 | 0,21% | 0,26 | 125,15 | 125,00 | 123,01 | 125,15 | 1M | 423 |
| 22/06/2020 | -0,17% | -0,21 | 124,89 | 125,10 | 124,83 | 125,15 | 918K | 442 |
| 19/06/2020 | 0,04% | 0,05 | 125,10 | 125,05 | 124,83 | 125,10 | 567K | 390 |
| 18/06/2020 | 0,00% | 0,00 | 125,05 | 125,04 | 124,90 | 125,05 | 593K | 376 |
| 17/06/2020 | 0,84% | 1,04 | 125,05 | 124,02 | 124,02 | 125,05 | 468K | 317 |
| 16/06/2020 | -0,59% | -0,73 | 124,01 | 124,83 | 123,56 | 124,99 | 708K | 465 |
| 15/06/2020 | 0,17% | 0,21 | 124,74 | 124,53 | 119,99 | 124,99 | 913K | 576 |
| 12/06/2020 | -0,38% | -0,47 | 124,53 | 122,50 | 122,50 | 125,00 | 652K | 423 |
| 10/06/2020 | 0,23% | 0,29 | 125,00 | 124,01 | 124,01 | 125,00 | 455K | 270 |
| 09/06/2020 | -0,43% | -0,54 | 124,71 | 124,01 | 123,02 | 124,99 | 539K | 343 |
| 08/06/2020 | 1,20% | 1,48 | 125,25 | 123,77 | 123,55 | 125,25 | 527K | 385 |
| 05/06/2020 | 0,23% | 0,29 | 123,77 | 123,48 | 123,40 | 123,78 | 744K | 362 |
| 04/06/2020 | 0,31% | 0,38 | 123,48 | 123,55 | 123,01 | 123,55 | 305K | 292 |
| 03/06/2020 | 0,29% | 0,35 | 123,10 | 122,94 | 122,00 | 123,56 | 525K | 382 |
| 02/06/2020 | 0,31% | 0,38 | 122,75 | 122,57 | 122,00 | 122,95 | 461K | 382 |
| 01/06/2020 | -1,14% | -1,41 | 122,37 | 122,50 | 121,30 | 122,50 | 865K | 560 |
| 29/05/2020 | 1,88% | 2,28 | 123,78 | 121,94 | 121,67 | 123,78 | 906K | 454 |
| 28/05/2020 | -0,39% | -0,47 | 121,50 | 121,98 | 120,55 | 122,34 | 803K | 513 |
| 27/05/2020 | 1,63% | 1,96 | 121,97 | 120,25 | 120,04 | 121,99 | 676K | 341 |
| 26/05/2020 | 1,27% | 1,51 | 120,01 | 118,65 | 118,22 | 120,25 | 817K | 389 |
| 25/05/2020 | 2,91% | 3,35 | 118,50 | 115,50 | 115,21 | 119,25 | 1M | 474 |
| 22/05/2020 | 1,29% | 1,47 | 115,15 | 113,68 | 113,55 | 115,25 | 510K | 268 |
| 21/05/2020 | 0,42% | 0,48 | 113,68 | 113,01 | 112,90 | 113,82 | 485K | 351 |
| 20/05/2020 | 0,19% | 0,21 | 113,20 | 112,99 | 112,85 | 113,25 | 542K | 318 |
| 19/05/2020 | 0,04% | 0,05 | 112,99 | 113,00 | 112,85 | 113,10 | 328K | 306 |
| 18/05/2020 | -0,01% | -0,01 | 112,94 | 112,95 | 112,48 | 113,00 | 551K | 482 |
| 15/05/2020 | 0,40% | 0,45 | 112,95 | 112,50 | 112,01 | 112,97 | 478K | 488 |
| 14/05/2020 | -0,04% | -0,04 | 112,50 | 112,01 | 111,55 | 112,50 | 351K | 264 |
| 13/05/2020 | -0,40% | -0,45 | 112,54 | 112,99 | 112,50 | 113,39 | 333K | 291 |
| 12/05/2020 | 0,08% | 0,09 | 112,99 | 113,00 | 112,02 | 113,00 | 276K | 240 |
| 11/05/2020 | 0,64% | 0,72 | 112,90 | 112,18 | 111,05 | 113,20 | 334K | 361 |
| 08/05/2020 | -0,70% | -0,79 | 112,18 | 113,80 | 111,00 | 113,85 | 552K | 447 |
| 07/05/2020 | 0,61% | 0,68 | 112,97 | 112,89 | 112,65 | 113,94 | 497K | 316 |
| 06/05/2020 | 1,16% | 1,29 | 112,29 | 111,70 | 111,60 | 112,81 | 221K | 212 |
| 05/05/2020 | -0,89% | -1,00 | 111,00 | 112,03 | 111,00 | 112,60 | 373K | 350 |
| 04/05/2020 | -1,75% | -2,00 | 112,00 | 113,00 | 110,01 | 113,00 | 443K | 387 |
| 30/04/2020 | 0,88% | 1,00 | 114,00 | 113,10 | 112,00 | 114,00 | 498K | 269 |
| 29/04/2020 | 0,89% | 1,00 | 113,00 | 113,00 | 111,00 | 113,10 | 527K | 235 |
| 28/04/2020 | 1,70% | 1,87 | 112,00 | 111,01 | 110,00 | 112,21 | 405K | 281 |
| 27/04/2020 | -0,75% | -0,83 | 110,13 | 110,96 | 110,11 | 112,40 | 361K | 302 |
| 24/04/2020 | -1,71% | -1,93 | 110,96 | 112,90 | 109,00 | 112,90 | 1M | 606 |
| 23/04/2020 | 0,38% | 0,43 | 112,89 | 112,59 | 112,01 | 113,00 | 540K | 245 |
| 22/04/2020 | -0,14% | -0,16 | 112,46 | 112,00 | 111,48 | 112,62 | 515K | 360 |
| 20/04/2020 | -0,29% | -0,33 | 112,62 | 112,88 | 111,50 | 112,90 | 367K | 360 |
| 17/04/2020 | 0,49% | 0,55 | 112,95 | 112,40 | 112,00 | 113,00 | 385K | 325 |
| 16/04/2020 | 3,12% | 3,40 | 112,40 | 110,00 | 109,95 | 112,51 | 378K | 331 |
| 15/04/2020 | 0,00% | 0,00 | 109,00 | 109,00 | 108,01 | 109,40 | 632K | 476 |
| 14/04/2020 | 2,49% | 2,65 | 109,00 | 106,99 | 106,99 | 110,00 | 708K | 376 |
| 13/04/2020 | 2,32% | 2,41 | 106,35 | 104,99 | 104,50 | 106,98 | 508K | 248 |
| 09/04/2020 | 1,90% | 1,94 | 103,94 | 102,88 | 101,90 | 104,00 | 371K | 256 |
| 08/04/2020 | 0,98% | 0,99 | 102,00 | 100,59 | 100,51 | 102,70 | 311K | 239 |
| 07/04/2020 | 0,02% | 0,02 | 101,01 | 101,90 | 100,00 | 103,95 | 890K | 401 |
| 06/04/2020 | 1,00% | 1,00 | 100,99 | 101,00 | 100,04 | 102,50 | 251K | 286 |
| 03/04/2020 | -2,45% | -2,51 | 99,99 | 102,49 | 99,41 | 103,80 | 526K | 364 |
| 02/04/2020 | 0,49% | 0,50 | 102,50 | 100,55 | 100,55 | 103,88 | 242K | 199 |
| 01/04/2020 | -1,92% | -2,00 | 102,00 | 99,00 | 98,80 | 103,99 | 504K | 386 |
| 31/03/2020 | 1,02% | 1,05 | 104,00 | 103,99 | 103,51 | 106,00 | 691K | 401 |
| 30/03/2020 | 2,95% | 2,95 | 102,95 | 100,10 | 99,90 | 103,00 | 574K | 267 |
| 27/03/2020 | 0,81% | 0,80 | 100,00 | 99,35 | 97,90 | 100,00 | 275K | 244 |
| 26/03/2020 | 2,79% | 2,69 | 99,20 | 95,60 | 95,60 | 100,00 | 726K | 473 |
| 25/03/2020 | 7,53% | 6,76 | 96,51 | 94,99 | 92,50 | 96,99 | 348K | 325 |
| 24/03/2020 | 1,99% | 1,75 | 89,75 | 92,78 | 89,75 | 95,00 | 355K | 263 |
| 23/03/2020 | -8,76% | -8,45 | 88,00 | 96,40 | 86,00 | 96,40 | 482K | 508 |
| 20/03/2020 | 7,17% | 6,45 | 96,45 | 91,76 | 91,76 | 104,96 | 896K | 641 |
| 19/03/2020 | -8,16% | -8,00 | 90,00 | 98,00 | 83,50 | 98,00 | 2M | 1.827 |
| 18/03/2020 | -9,26% | -10,00 | 98,00 | 108,00 | 98,00 | 108,00 | 2M | 972 |
| 17/03/2020 | -1,05% | -1,15 | 108,00 | 109,50 | 107,50 | 109,51 | 1M | 564 |
| 16/03/2020 | -4,27% | -4,87 | 109,15 | 112,39 | 108,75 | 112,40 | 2M | 722 |
| 13/03/2020 | 0,46% | 0,52 | 114,02 | 113,50 | 113,05 | 116,00 | 2M | 818 |
| 12/03/2020 | -5,43% | -6,52 | 113,50 | 119,80 | 110,01 | 119,80 | 3M | 1.238 |
| 11/03/2020 | -2,82% | -3,48 | 120,02 | 123,60 | 119,35 | 124,45 | 624K | 414 |
| 10/03/2020 | 3,77% | 4,49 | 123,50 | 120,11 | 120,11 | 124,90 | 792K | 421 |
| 09/03/2020 | -4,79% | -5,99 | 119,01 | 123,50 | 112,30 | 123,50 | 1M | 810 |
| 06/03/2020 | -1,03% | -1,30 | 125,00 | 126,60 | 124,91 | 126,60 | 881K | 537 |
| 05/03/2020 | -0,71% | -0,90 | 126,30 | 127,39 | 126,00 | 127,56 | 552K | 339 |
| 04/03/2020 | -0,61% | -0,78 | 127,20 | 127,98 | 126,50 | 128,00 | 721K | 356 |
| 03/03/2020 | 0,77% | 0,98 | 127,98 | 127,00 | 126,70 | 127,99 | 808K | 372 |
| 02/03/2020 | -0,94% | -1,20 | 127,00 | 128,95 | 126,90 | 128,96 | 820K | 385 |
| 28/02/2020 | 0,94% | 1,20 | 128,20 | 127,00 | 126,98 | 128,56 | 915K | 455 |
| 27/02/2020 | 0,40% | 0,50 | 127,00 | 126,50 | 126,39 | 127,10 | 819K | 374 |
| 26/02/2020 | -2,69% | -3,50 | 126,50 | 128,00 | 126,00 | 128,69 | 924K | 433 |
| 21/02/2020 | 1,25% | 1,60 | 130,00 | 129,20 | 128,02 | 130,99 | 563K | 315 |
| 20/02/2020 | -1,23% | -1,60 | 128,40 | 130,00 | 128,12 | 130,33 | 388K | 228 |
| 19/02/2020 | -0,08% | -0,10 | 130,00 | 130,20 | 129,50 | 130,65 | 411K | 267 |
| 18/02/2020 | -0,31% | -0,40 | 130,10 | 131,38 | 129,99 | 131,38 | 444K | 307 |
| 17/02/2020 | 0,38% | 0,50 | 130,50 | 130,00 | 129,75 | 131,50 | 749K | 381 |
| 14/02/2020 | 1,25% | 1,60 | 130,00 | 128,74 | 127,05 | 130,00 | 451K | 353 |
| 13/02/2020 | 0,60% | 0,76 | 128,40 | 128,20 | 127,99 | 128,75 | 603K | 235 |
| 12/02/2020 | -0,13% | -0,16 | 127,64 | 127,50 | 126,52 | 128,26 | 913K | 305 |
| 11/02/2020 | 1,44% | 1,82 | 127,80 | 126,50 | 126,30 | 127,89 | 626K | 273 |
| 10/02/2020 | -1,39% | -1,77 | 125,98 | 127,75 | 124,99 | 127,75 | 747K | 485 |
| 07/02/2020 | -1,71% | -2,22 | 127,75 | 130,83 | 126,00 | 130,83 | 1M | 624 |
| 06/02/2020 | -1,78% | -2,36 | 129,97 | 132,00 | 129,12 | 132,33 | 1M | 489 |
| 05/02/2020 | -0,32% | -0,42 | 132,33 | 132,91 | 131,61 | 133,96 | 700K | 330 |
| 04/02/2020 | -0,04% | -0,05 | 132,75 | 131,50 | 131,49 | 134,96 | 741K | 405 |
| 03/02/2020 | -3,00% | -4,11 | 132,80 | 136,50 | 132,77 | 136,50 | 1M | 498 |
| 31/01/2020 | -0,36% | -0,49 | 136,91 | 137,50 | 135,99 | 138,00 | 725K | 304 |
| 30/01/2020 | -1,29% | -1,79 | 137,40 | 139,19 | 135,65 | 139,19 | 873K | 408 |
| 29/01/2020 | 1,60% | 2,19 | 139,19 | 137,00 | 136,52 | 139,55 | 565K | 218 |
| 28/01/2020 | 1,14% | 1,55 | 137,00 | 136,15 | 136,15 | 137,00 | 996K | 242 |
| 27/01/2020 | -0,11% | -0,15 | 135,45 | 135,61 | 135,27 | 137,00 | 650K | 308 |
| 24/01/2020 | -0,03% | -0,04 | 135,60 | 135,49 | 135,07 | 136,70 | 663K | 240 |
| 23/01/2020 | 0,12% | 0,16 | 135,64 | 135,50 | 135,40 | 135,76 | 822K | 267 |
| 22/01/2020 | 0,74% | 0,99 | 135,48 | 134,49 | 134,49 | 135,50 | 758K | 257 |
| 21/01/2020 | -0,08% | -0,11 | 134,49 | 134,60 | 133,00 | 134,75 | 797K | 279 |
| 20/01/2020 | 0,90% | 1,20 | 134,60 | 133,42 | 133,20 | 134,80 | 657K | 289 |
| 17/01/2020 | 0,01% | 0,01 | 133,40 | 133,50 | 133,00 | 133,69 | 1M | 306 |
| 16/01/2020 | 0,30% | 0,40 | 133,39 | 132,99 | 131,80 | 133,49 | 1M | 408 |
| 15/01/2020 | -0,08% | -0,11 | 132,99 | 133,01 | 132,80 | 133,67 | 714K | 439 |
| 14/01/2020 | -0,10% | -0,13 | 133,10 | 133,23 | 133,00 | 133,30 | 599K | 279 |
| 13/01/2020 | 0,29% | 0,38 | 133,23 | 132,85 | 132,85 | 133,25 | 1M | 372 |
| 10/01/2020 | 0,04% | 0,05 | 132,85 | 132,80 | 132,45 | 132,99 | 660K | 285 |
| 09/01/2020 | 0,61% | 0,80 | 132,80 | 132,70 | 132,11 | 133,15 | 713K | 315 |
| 08/01/2020 | -0,72% | -0,96 | 132,00 | 132,99 | 131,11 | 133,17 | 1M | 498 |
| 07/01/2020 | 0,31% | 0,41 | 132,96 | 132,52 | 132,40 | 132,96 | 795K | 377 |
| 06/01/2020 | 0,51% | 0,67 | 132,55 | 131,50 | 131,39 | 132,64 | 989K | 423 |
| 03/01/2020 | 0,25% | 0,33 | 131,88 | 131,54 | 130,92 | 132,64 | 1M | 468 |
| 02/01/2020 | -0,31% | -0,41 | 131,55 | 130,94 | 130,40 | 131,60 | 1M | 499 |
| 30/12/2019 | - | - | 131,96 | 129,90 | 129,88 | 132,00 | 1M | 528 |
Date,Open,High,Low,Close,Volume
14-Jul-20,121.51,122.00,120.00,121.00,508654
13-Jul-20,123.05,123.05,121.01,121.50,820659
10-Jul-20,123.84,123.89,123.00,123.05,840351
09-Jul-20,123.45,123.95,123.40,123.83,471012
08-Jul-20,123.58,124.00,123.40,123.45,589190
07-Jul-20,123.64,124.00,123.00,123.57,641839
06-Jul-20,124.28,124.30,123.04,123.25,746919
03-Jul-20,124.00,124.50,123.98,124.28,468601
02-Jul-20,124.25,124.50,123.50,124.00,539984
01-Jul-20,125.00,125.00,123.02,124.13,605305
30-Jun-20,125.14,125.25,125.00,125.20,1380639
29-Jun-20,125.20,125.20,124.99,125.14,1427988
26-Jun-20,125.15,125.15,124.85,125.07,875202
25-Jun-20,124.95,125.15,124.95,125.15,564956
24-Jun-20,125.14,125.15,124.00,124.95,523638
23-Jun-20,125.00,125.15,123.01,125.15,1209502
22-Jun-20,125.10,125.15,124.83,124.89,918199
19-Jun-20,125.05,125.10,124.83,125.10,567102
18-Jun-20,125.04,125.05,124.90,125.05,593179
17-Jun-20,124.02,125.05,124.02,125.05,467669
16-Jun-20,124.83,124.99,123.56,124.01,707648
15-Jun-20,124.53,124.99,119.99,124.74,912742
12-Jun-20,122.50,125.00,122.50,124.53,652104
10-Jun-20,124.01,125.00,124.01,125.00,454994
09-Jun-20,124.01,124.99,123.02,124.71,539231
08-Jun-20,123.77,125.25,123.55,125.25,526844
05-Jun-20,123.48,123.78,123.40,123.77,743715
04-Jun-20,123.55,123.55,123.01,123.48,305215
03-Jun-20,122.94,123.56,122.00,123.10,524813
02-Jun-20,122.57,122.95,122.00,122.75,460508
01-Jun-20,122.50,122.50,121.30,122.37,865486
29-May-20,121.94,123.78,121.67,123.78,906279
28-May-20,121.98,122.34,120.55,121.50,803005
27-May-20,120.25,121.99,120.04,121.97,675610
26-May-20,118.65,120.25,118.22,120.01,816736
25-May-20,115.50,119.25,115.21,118.50,1122719
22-May-20,113.68,115.25,113.55,115.15,509952
21-May-20,113.01,113.82,112.90,113.68,484889
20-May-20,112.99,113.25,112.85,113.20,542280
19-May-20,113.00,113.10,112.85,112.99,327635
18-May-20,112.95,113.00,112.48,112.94,551068
15-May-20,112.50,112.97,112.01,112.95,478455
14-May-20,112.01,112.50,111.55,112.50,351211
13-May-20,112.99,113.39,112.50,112.54,333177
12-May-20,113.00,113.00,112.02,112.99,275639
11-May-20,112.18,113.20,111.05,112.90,334002
08-May-20,113.80,113.85,111.00,112.18,551709
07-May-20,112.89,113.94,112.65,112.97,497309
06-May-20,111.70,112.81,111.60,112.29,221135
05-May-20,112.03,112.60,111.00,111.00,373171
04-May-20,113.00,113.00,110.01,112.00,443492
30-Apr-20,113.10,114.00,112.00,114.00,497865
29-Apr-20,113.00,113.10,111.00,113.00,526735
28-Apr-20,111.01,112.21,110.00,112.00,404782
27-Apr-20,110.96,112.40,110.11,110.13,361221
24-Apr-20,112.90,112.90,109.00,110.96,1036845
23-Apr-20,112.59,113.00,112.01,112.89,540090
22-Apr-20,112.00,112.62,111.48,112.46,514587
20-Apr-20,112.88,112.90,111.50,112.62,366938
17-Apr-20,112.40,113.00,112.00,112.95,385471
16-Apr-20,110.00,112.51,109.95,112.40,377933
15-Apr-20,109.00,109.40,108.01,109.00,631558
14-Apr-20,106.99,110.00,106.99,109.00,707676
13-Apr-20,104.99,106.98,104.50,106.35,508389
09-Apr-20,102.88,104.00,101.90,103.94,370742
08-Apr-20,100.59,102.70,100.51,102.00,310830
07-Apr-20,101.90,103.95,100.00,101.01,890337
06-Apr-20,101.00,102.50,100.04,100.99,250775
03-Apr-20,102.49,103.80,99.41,99.99,526004
02-Apr-20,100.55,103.88,100.55,102.50,241917
01-Apr-20,99.00,103.99,98.80,102.00,504101
31-Mar-20,103.99,106.00,103.51,104.00,691195
30-Mar-20,100.10,103.00,99.90,102.95,573581
27-Mar-20,99.35,100.00,97.90,100.00,274505
26-Mar-20,95.60,100.00,95.60,99.20,726016
25-Mar-20,94.99,96.99,92.50,96.51,347812
24-Mar-20,92.78,95.00,89.75,89.75,355438
23-Mar-20,96.40,96.40,86.00,88.00,482180
20-Mar-20,91.76,104.96,91.76,96.45,895919
19-Mar-20,98.00,98.00,83.50,90.00,1780412
18-Mar-20,108.00,108.00,98.00,98.00,2392082
17-Mar-20,109.50,109.51,107.50,108.00,1235553
16-Mar-20,112.39,112.40,108.75,109.15,1580724
13-Mar-20,113.50,116.00,113.05,114.02,1525113
12-Mar-20,119.80,119.80,110.01,113.50,2537374
11-Mar-20,123.60,124.45,119.35,120.02,623708
10-Mar-20,120.11,124.90,120.11,123.50,791602
09-Mar-20,123.50,123.50,112.30,119.01,1273532
06-Mar-20,126.60,126.60,124.91,125.00,881089
05-Mar-20,127.39,127.56,126.00,126.30,552165
04-Mar-20,127.98,128.00,126.50,127.20,721000
03-Mar-20,127.00,127.99,126.70,127.98,808020
02-Mar-20,128.95,128.96,126.90,127.00,819745
28-Feb-20,127.00,128.56,126.98,128.20,914805
27-Feb-20,126.50,127.10,126.39,127.00,819399
26-Feb-20,128.00,128.69,126.00,126.50,923791
21-Feb-20,129.20,130.99,128.02,130.00,562534
20-Feb-20,130.00,130.33,128.12,128.40,387506
19-Feb-20,130.20,130.65,129.50,130.00,410906
18-Feb-20,131.38,131.38,129.99,130.10,443967
17-Feb-20,130.00,131.50,129.75,130.50,748790
14-Feb-20,128.74,130.00,127.05,130.00,450778
13-Feb-20,128.20,128.75,127.99,128.40,602738
12-Feb-20,127.50,128.26,126.52,127.64,912769
11-Feb-20,126.50,127.89,126.30,127.80,626102
10-Feb-20,127.75,127.75,124.99,125.98,747012
07-Feb-20,130.83,130.83,126.00,127.75,1193801
06-Feb-20,132.00,132.33,129.12,129.97,1168723
05-Feb-20,132.91,133.96,131.61,132.33,699743
04-Feb-20,131.50,134.96,131.49,132.75,740724
03-Feb-20,136.50,136.50,132.77,132.80,1213706
31-Jan-20,137.50,138.00,135.99,136.91,725281
30-Jan-20,139.19,139.19,135.65,137.40,872954
29-Jan-20,137.00,139.55,136.52,139.19,564855
28-Jan-20,136.15,137.00,136.15,137.00,996372
27-Jan-20,135.61,137.00,135.27,135.45,649763
24-Jan-20,135.49,136.70,135.07,135.60,662795
23-Jan-20,135.50,135.76,135.40,135.64,821578
22-Jan-20,134.49,135.50,134.49,135.48,758156
21-Jan-20,134.60,134.75,133.00,134.49,797237
20-Jan-20,133.42,134.80,133.20,134.60,657121
17-Jan-20,133.50,133.69,133.00,133.40,1024853
16-Jan-20,132.99,133.49,131.80,133.39,1013531
15-Jan-20,133.01,133.67,132.80,132.99,714171
14-Jan-20,133.23,133.30,133.00,133.10,599072
13-Jan-20,132.85,133.25,132.85,133.23,1041739
10-Jan-20,132.80,132.99,132.45,132.85,659834
09-Jan-20,132.70,133.15,132.11,132.80,712788
08-Jan-20,132.99,133.17,131.11,132.00,1282870
07-Jan-20,132.52,132.96,132.40,132.96,794512
06-Jan-20,131.50,132.64,131.39,132.55,989415
03-Jan-20,131.54,132.64,130.92,131.88,1028537
02-Jan-20,130.94,131.60,130.40,131.55,1083307
30-Dec-19,129.90,132.00,129.88,131.96,1317360
*exoneração de responsabilidade