Cotação atual, histórico e gráfico do papel: ORCL34
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 |
| 21/09/2020 | 2,45% | 7,86 | 328,83 | 332,22 | 324,30 | 332,22 | 225K | 8 |
| 18/09/2020 | 2,61% | 8,17 | 320,97 | 318,89 | 318,89 | 320,97 | 35K | 2 |
| 17/09/2020 | -3,27% | -10,59 | 312,80 | 310,20 | 310,20 | 316,05 | 136K | 6 |
| 15/09/2020 | 2,34% | 7,39 | 323,39 | 315,70 | 315,70 | 323,39 | 96K | 3 |
| 14/09/2020 | 3,88% | 11,81 | 316,00 | 324,30 | 315,00 | 325,00 | 262K | 9 |
| 11/09/2020 | -0,40% | -1,21 | 304,19 | 324,01 | 304,19 | 324,01 | 4M | 6 |
| 10/09/2020 | 1,58% | 4,74 | 305,40 | 305,40 | 305,40 | 305,40 | 4M | 1 |
| 09/09/2020 | 1,42% | 4,20 | 300,66 | 300,66 | 300,66 | 300,66 | 3M | 1 |
| 08/09/2020 | -0,39% | -1,15 | 296,46 | 295,44 | 295,44 | 297,17 | 4M | 4 |
| 04/09/2020 | -0,80% | -2,39 | 297,61 | 294,92 | 294,92 | 297,61 | 5M | 80 |
| 03/09/2020 | -4,85% | -15,29 | 300,00 | 300,00 | 300,00 | 300,00 | 30K | 1 |
|
|
| 02/09/2020 | 2,04% | 6,29 | 315,29 | 314,82 | 314,82 | 315,29 | 349K | 2 |
| 01/09/2020 | -1,65% | -5,17 | 309,00 | 309,00 | 309,00 | 309,00 | 12K | 1 |
| 31/08/2020 | 0,39% | 1,21 | 314,17 | 312,28 | 312,28 | 314,39 | 213K | 9 |
| 28/08/2020 | -2,20% | -7,04 | 312,96 | 315,61 | 312,00 | 315,61 | 1M | 10 |
| 26/08/2020 | 2,87% | 8,93 | 320,00 | 314,40 | 314,40 | 320,00 | 205K | 2 |
| 25/08/2020 | -0,30% | -0,93 | 311,07 | 316,01 | 311,07 | 316,01 | 19K | 3 |
| 24/08/2020 | 0,77% | 2,39 | 312,00 | 312,92 | 312,00 | 313,50 | 690K | 8 |
| 21/08/2020 | 0,26% | 0,81 | 309,61 | 308,87 | 308,87 | 310,20 | 214K | 4 |
| 20/08/2020 | -0,75% | -2,34 | 308,80 | 314,00 | 308,80 | 314,00 | 128K | 7 |
| 19/08/2020 | 3,07% | 9,28 | 311,14 | 301,86 | 301,86 | 311,14 | 714K | 3 |
| 18/08/2020 | 1,83% | 5,42 | 301,86 | 302,58 | 301,86 | 302,58 | 18K | 3 |
| 17/08/2020 | 0,63% | 1,85 | 296,44 | 296,22 | 296,22 | 296,44 | 15K | 2 |
| 14/08/2020 | -0,60% | -1,77 | 294,59 | 294,59 | 294,59 | 294,59 | 412K | 1 |
| 12/08/2020 | -1,01% | -3,02 | 296,36 | 296,99 | 296,36 | 296,99 | 59K | 2 |
| 11/08/2020 | -0,60% | -1,81 | 299,38 | 301,00 | 299,38 | 301,00 | 189K | 3 |
| 10/08/2020 | 1,43% | 4,24 | 301,19 | 299,39 | 299,39 | 301,19 | 6K | 2 |
| 07/08/2020 | -0,02% | -0,05 | 296,95 | 298,01 | 296,95 | 298,01 | 21K | 2 |
| 04/08/2020 | -0,20% | -0,60 | 297,00 | 297,00 | 297,00 | 297,00 | 6K | 1 |
| 03/08/2020 | 4,13% | 11,80 | 297,60 | 296,31 | 296,31 | 297,60 | 344K | 3 |
| 30/07/2020 | -1,05% | -3,02 | 285,80 | 285,91 | 285,80 | 285,91 | 554K | 9 |
| 28/07/2020 | 0,35% | 1,02 | 288,82 | 288,82 | 288,82 | 288,82 | 347K | 1 |
| 27/07/2020 | -0,02% | -0,07 | 287,80 | 288,85 | 287,38 | 288,85 | 118K | 3 |
| 24/07/2020 | 0,40% | 1,15 | 287,87 | 287,87 | 287,87 | 287,87 | 230K | 1 |
| 22/07/2020 | -3,16% | -9,36 | 286,72 | 287,05 | 285,01 | 287,05 | 264K | 3 |
| 20/07/2020 | -1,50% | -4,52 | 296,08 | 296,08 | 296,08 | 296,08 | 89K | 1 |
| 16/07/2020 | -2,19% | -6,73 | 300,60 | 300,60 | 300,60 | 300,60 | 331K | 1 |
| 13/07/2020 | 1,39% | 4,21 | 307,33 | 307,33 | 307,33 | 307,33 | 15K | 1 |
| 09/07/2020 | -0,55% | -1,67 | 303,12 | 303,12 | 303,12 | 303,12 | 485K | 1 |
| 07/07/2020 | 1,50% | 4,49 | 304,79 | 304,79 | 304,79 | 304,79 | 21K | 1 |
| 06/07/2020 | 1,48% | 4,37 | 300,30 | 300,30 | 300,30 | 300,30 | 90K | 1 |
| 01/07/2020 | 0,32% | 0,93 | 295,93 | 295,93 | 295,93 | 295,93 | 326K | 1 |
| 29/06/2020 | 3,87% | 11,00 | 295,00 | 295,00 | 295,00 | 295,00 | 295K | 1 |
| 19/06/2020 | 8,39% | 21,99 | 284,00 | 284,00 | 284,00 | 284,00 | 3K | 1 |
| 12/06/2020 | -1,57% | -4,19 | 262,01 | 262,01 | 262,01 | 262,01 | 655K | 1 |
| 10/06/2020 | 0,47% | 1,25 | 266,20 | 266,20 | 266,20 | 266,20 | 106K | 1 |
| 09/06/2020 | -0,54% | -1,45 | 264,95 | 264,95 | 264,95 | 264,95 | 318K | 1 |
| 08/06/2020 | -1,08% | -2,91 | 266,40 | 266,40 | 266,40 | 266,40 | 3K | 1 |
| 05/06/2020 | -0,47% | -1,27 | 269,31 | 269,31 | 269,31 | 269,31 | 377K | 1 |
| 04/06/2020 | 0,56% | 1,50 | 270,58 | 270,98 | 270,57 | 270,98 | 287K | 5 |
| 03/06/2020 | -3,03% | -8,42 | 269,08 | 269,08 | 269,08 | 269,08 | 108K | 2 |
| 02/06/2020 | -2,69% | -7,68 | 277,50 | 277,50 | 277,50 | 277,50 | 722K | 1 |
| 01/06/2020 | -1,30% | -3,77 | 285,18 | 285,18 | 285,18 | 285,18 | 114K | 1 |
| 28/05/2020 | -1,82% | -5,35 | 288,95 | 288,95 | 288,95 | 288,95 | 9K | 1 |
| 22/05/2020 | 0,45% | 1,32 | 294,30 | 292,98 | 292,98 | 294,30 | 6K | 2 |
| 21/05/2020 | -3,51% | -10,65 | 292,98 | 292,98 | 292,98 | 292,98 | 88K | 1 |
| 19/05/2020 | -3,34% | -10,48 | 303,63 | 303,63 | 303,63 | 303,63 | 577K | 1 |
| 15/05/2020 | 2,22% | 6,83 | 314,11 | 314,99 | 314,11 | 314,99 | 6K | 2 |
| 07/05/2020 | 3,43% | 10,18 | 307,28 | 307,28 | 307,28 | 307,28 | 31K | 1 |
| 06/05/2020 | 3,51% | 10,07 | 297,10 | 297,10 | 297,10 | 297,10 | 30K | 1 |
| 04/05/2020 | -0,82% | -2,36 | 287,03 | 287,03 | 287,03 | 287,03 | 3K | 1 |
| 30/04/2020 | -1,27% | -3,71 | 289,39 | 289,39 | 289,39 | 289,39 | 318K | 1 |
| 29/04/2020 | -1,11% | -3,30 | 293,10 | 293,10 | 293,10 | 293,10 | 12K | 1 |
| 28/04/2020 | -0,30% | -0,90 | 296,40 | 297,88 | 294,50 | 297,88 | 220K | 3 |
| 24/04/2020 | 3,37% | 9,69 | 297,30 | 297,30 | 297,30 | 297,30 | 59K | 1 |
| 23/04/2020 | 2,15% | 6,05 | 287,61 | 287,61 | 287,61 | 287,61 | 86K | 1 |
| 22/04/2020 | -2,66% | -7,68 | 281,56 | 281,56 | 281,56 | 281,56 | 563K | 1 |
| 20/04/2020 | 7,30% | 19,69 | 289,24 | 289,24 | 289,24 | 289,24 | 3K | 1 |
| 08/04/2020 | -0,90% | -2,45 | 269,55 | 269,55 | 269,55 | 269,55 | 38K | 1 |
| 07/04/2020 | 3,82% | 10,00 | 272,00 | 270,90 | 270,90 | 272,00 | 108K | 2 |
| 03/04/2020 | 2,79% | 7,11 | 262,00 | 261,00 | 260,00 | 262,00 | 277K | 5 |
| 01/04/2020 | 7,10% | 16,90 | 254,89 | 254,89 | 254,89 | 254,89 | 25K | 2 |
| 24/03/2020 | 3,75% | 8,60 | 237,99 | 237,99 | 237,99 | 237,99 | 119K | 1 |
| 20/03/2020 | -5,81% | -14,16 | 229,39 | 229,39 | 229,39 | 229,39 | 69K | 1 |
| 19/03/2020 | 3,09% | 7,30 | 243,55 | 243,55 | 243,55 | 243,55 | 852K | 1 |
| 18/03/2020 | 12,85% | 26,91 | 236,25 | 236,25 | 236,25 | 236,25 | 2M | 1 |
| 13/03/2020 | -3,15% | -6,81 | 209,34 | 209,34 | 209,34 | 209,34 | 398K | 1 |
| 11/03/2020 | -3,87% | -8,70 | 216,15 | 216,15 | 216,15 | 216,15 | 367K | 1 |
| 10/03/2020 | 1,42% | 3,15 | 224,85 | 223,77 | 223,77 | 224,85 | 2M | 2 |
| 09/03/2020 | 1,72% | 3,75 | 221,70 | 221,70 | 221,70 | 221,70 | 811K | 1 |
| 06/03/2020 | -2,48% | -5,55 | 217,95 | 217,95 | 217,95 | 217,95 | 7M | 2 |
| 05/03/2020 | -1,00% | -2,25 | 223,50 | 226,35 | 223,50 | 226,35 | 268K | 2 |
| 03/03/2020 | 0,20% | 0,45 | 225,75 | 229,28 | 225,75 | 229,86 | 122K | 7 |
| 02/03/2020 | -2,88% | -6,68 | 225,30 | 223,80 | 223,80 | 225,30 | 680K | 2 |
| 27/02/2020 | -0,41% | -0,96 | 231,98 | 231,98 | 231,98 | 231,98 | 139K | 1 |
| 26/02/2020 | -3,16% | -7,60 | 232,94 | 233,00 | 232,94 | 233,00 | 151K | 2 |
| 21/02/2020 | -1,53% | -3,74 | 240,54 | 240,42 | 240,42 | 240,54 | 293K | 2 |
| 20/02/2020 | 0,29% | 0,70 | 244,28 | 243,77 | 243,77 | 244,28 | 373K | 2 |
| 19/02/2020 | 1,56% | 3,74 | 243,58 | 243,58 | 243,58 | 243,58 | 149K | 1 |
| 18/02/2020 | 0,06% | 0,14 | 239,84 | 240,64 | 239,84 | 240,64 | 562K | 2 |
| 14/02/2020 | -0,77% | -1,86 | 239,70 | 239,70 | 239,70 | 239,70 | 168K | 1 |
| 13/02/2020 | 0,35% | 0,85 | 241,56 | 241,56 | 241,56 | 241,56 | 169K | 1 |
| 12/02/2020 | 1,83% | 4,33 | 240,71 | 242,04 | 240,71 | 242,04 | 193K | 2 |
| 10/02/2020 | -0,36% | -0,86 | 236,38 | 236,35 | 236,35 | 236,38 | 520K | 2 |
| 07/02/2020 | 0,78% | 1,83 | 237,24 | 237,28 | 235,44 | 237,28 | 3M | 3 |
| 06/02/2020 | 0,74% | 1,72 | 235,41 | 235,41 | 235,41 | 235,41 | 141K | 1 |
| 05/02/2020 | 1,96% | 4,49 | 233,69 | 233,69 | 233,69 | 233,69 | 47K | 1 |
| 04/02/2020 | 1,86% | 4,18 | 229,20 | 229,20 | 229,20 | 229,20 | 2M | 1 |
| 03/02/2020 | -0,48% | -1,09 | 225,02 | 225,23 | 224,10 | 225,23 | 292K | 3 |
| 31/01/2020 | 0,84% | 1,89 | 226,11 | 226,11 | 226,11 | 226,11 | 90K | 1 |
| 28/01/2020 | -0,51% | -1,15 | 224,22 | 225,27 | 224,22 | 225,27 | 292K | 2 |
| 27/01/2020 | -1,12% | -2,56 | 225,37 | 225,37 | 225,37 | 225,37 | 68K | 1 |
| 24/01/2020 | -0,51% | -1,17 | 227,93 | 231,09 | 227,93 | 231,09 | 161K | 2 |
| 23/01/2020 | -0,82% | -1,90 | 229,10 | 228,20 | 228,20 | 229,10 | 481K | 2 |
| 22/01/2020 | -1,16% | -2,71 | 231,00 | 233,69 | 231,00 | 233,69 | 209K | 2 |
| 21/01/2020 | 1,92% | 4,40 | 233,71 | 233,71 | 233,71 | 233,71 | 47K | 1 |
| 15/01/2020 | 0,93% | 2,12 | 229,31 | 229,31 | 229,31 | 229,31 | 69K | 1 |
| 13/01/2020 | 1,57% | 3,51 | 227,19 | 227,34 | 227,19 | 227,34 | 341K | 3 |
| 10/01/2020 | 1,01% | 2,23 | 223,68 | 223,07 | 223,07 | 223,68 | 290K | 2 |
| 09/01/2020 | -0,02% | -0,04 | 221,45 | 221,45 | 221,45 | 221,45 | 842K | 1 |
| 08/01/2020 | -0,36% | -0,79 | 221,49 | 221,04 | 221,04 | 221,49 | 620K | 2 |
| 07/01/2020 | 1,24% | 2,72 | 222,28 | 222,28 | 222,28 | 222,28 | 178K | 1 |
| 06/01/2020 | 0,74% | 1,61 | 219,56 | 219,09 | 219,09 | 219,56 | 110K | 2 |
| 03/01/2020 | 1,63% | 3,50 | 217,95 | 217,95 | 217,95 | 217,95 | 567K | 1 |
| 30/12/2019 | -1,24% | -2,70 | 214,45 | 214,45 | 214,45 | 214,45 | 64K | 1 |
| 27/12/2019 | -0,94% | -2,05 | 217,15 | 217,97 | 217,15 | 217,97 | 326K | 3 |
| 26/12/2019 | -0,77% | -1,69 | 219,20 | 219,20 | 219,20 | 219,20 | 66K | 1 |
| 23/12/2019 | 0,17% | 0,38 | 220,89 | 220,15 | 220,15 | 220,89 | 353K | 2 |
| 20/12/2019 | 2,14% | 4,61 | 220,51 | 220,51 | 220,51 | 220,51 | 44K | 1 |
| 19/12/2019 | -1,43% | -3,14 | 215,90 | 218,42 | 215,90 | 218,42 | 65K | 2 |
| 18/12/2019 | 1,98% | 4,25 | 219,04 | 215,94 | 215,94 | 219,04 | 131K | 2 |
| 17/12/2019 | -3,12% | -6,91 | 214,79 | 220,52 | 214,79 | 220,52 | 582K | 2 |
| 16/12/2019 | -1,03% | -2,31 | 221,70 | 222,85 | 221,70 | 222,85 | 599K | 2 |
| 13/12/2019 | -2,54% | -5,84 | 224,01 | 224,95 | 224,01 | 224,95 | 627K | 2 |
| 12/12/2019 | -0,75% | -1,74 | 229,85 | 231,28 | 229,85 | 231,28 | 230K | 2 |
| 11/12/2019 | 0,42% | 0,96 | 231,59 | 230,12 | 230,12 | 232,20 | 394K | 3 |
| 10/12/2019 | 0,70% | 1,60 | 230,63 | 230,63 | 230,63 | 230,63 | 46K | 1 |
| 09/12/2019 | -0,69% | -1,60 | 229,03 | 229,03 | 229,03 | 229,03 | 46K | 1 |
| 06/12/2019 | 0,76% | 1,73 | 230,63 | 230,63 | 230,63 | 230,63 | 23K | 1 |
| 05/12/2019 | -1,20% | -2,79 | 228,90 | 228,75 | 228,75 | 228,90 | 595K | 2 |
| 04/12/2019 | 0,55% | 1,26 | 231,69 | 231,69 | 231,69 | 231,69 | 23K | 1 |
| 03/12/2019 | -1,88% | -4,41 | 230,43 | 230,94 | 230,43 | 231,30 | 369K | 3 |
| 02/12/2019 | -1,53% | -3,64 | 234,84 | 235,65 | 234,84 | 235,65 | 47K | 2 |
| 29/11/2019 | - | - | 238,48 | 238,48 | 238,48 | 238,48 | 48K | 1 |
Date,Open,High,Low,Close,Volume
21-Sep-20,332.22,332.22,324.30,328.83,225290
18-Sep-20,318.89,320.97,318.89,320.97,35098
17-Sep-20,310.20,316.05,310.20,312.80,135682
15-Sep-20,315.70,323.39,315.70,323.39,95640
14-Sep-20,324.30,325.00,315.00,316.00,261730
11-Sep-20,324.01,324.01,304.19,304.19,4384505
10-Sep-20,305.40,305.40,305.40,305.40,3970200
09-Sep-20,300.66,300.66,300.66,300.66,2705940
08-Sep-20,295.44,297.17,295.44,296.46,3566233
04-Sep-20,294.92,297.61,294.92,297.61,4899485
03-Sep-20,300.00,300.00,300.00,300.00,30000
02-Sep-20,314.82,315.29,314.82,315.29,349454
01-Sep-20,309.00,309.00,309.00,309.00,12360
31-Aug-20,312.28,314.39,312.28,314.17,213203
28-Aug-20,315.61,315.61,312.00,312.96,1004275
26-Aug-20,314.40,320.00,314.40,320.00,204640
25-Aug-20,316.01,316.01,311.07,311.07,18738
24-Aug-20,312.92,313.50,312.00,312.00,690179
21-Aug-20,308.87,310.20,308.87,309.61,213533
20-Aug-20,314.00,314.00,308.80,308.80,127709
19-Aug-20,301.86,311.14,301.86,311.14,713646
18-Aug-20,302.58,302.58,301.86,301.86,18127
17-Aug-20,296.22,296.44,296.22,296.44,14815
14-Aug-20,294.59,294.59,294.59,294.59,412426
12-Aug-20,296.99,296.99,296.36,296.36,59335
11-Aug-20,301.00,301.00,299.38,299.38,188644
10-Aug-20,299.39,301.19,299.39,301.19,6005
07-Aug-20,298.01,298.01,296.95,296.95,20839
04-Aug-20,297.00,297.00,297.00,297.00,5940
03-Aug-20,296.31,297.60,296.31,297.60,343883
30-Jul-20,285.91,285.91,285.80,285.80,554478
28-Jul-20,288.82,288.82,288.82,288.82,346584
27-Jul-20,288.85,288.85,287.38,287.80,118117
24-Jul-20,287.87,287.87,287.87,287.87,230296
22-Jul-20,287.05,287.05,285.01,286.72,263960
20-Jul-20,296.08,296.08,296.08,296.08,88824
16-Jul-20,300.60,300.60,300.60,300.60,330660
13-Jul-20,307.33,307.33,307.33,307.33,15366
09-Jul-20,303.12,303.12,303.12,303.12,484992
07-Jul-20,304.79,304.79,304.79,304.79,21335
06-Jul-20,300.30,300.30,300.30,300.30,90090
01-Jul-20,295.93,295.93,295.93,295.93,325523
29-Jun-20,295.00,295.00,295.00,295.00,295000
19-Jun-20,284.00,284.00,284.00,284.00,2840
12-Jun-20,262.01,262.01,262.01,262.01,655025
10-Jun-20,266.20,266.20,266.20,266.20,106480
09-Jun-20,264.95,264.95,264.95,264.95,317940
08-Jun-20,266.40,266.40,266.40,266.40,2664
05-Jun-20,269.31,269.31,269.31,269.31,377034
04-Jun-20,270.98,270.98,270.57,270.58,287029
03-Jun-20,269.08,269.08,269.08,269.08,107632
02-Jun-20,277.50,277.50,277.50,277.50,721500
01-Jun-20,285.18,285.18,285.18,285.18,114072
28-May-20,288.95,288.95,288.95,288.95,8668
22-May-20,292.98,294.30,292.98,294.30,5872
21-May-20,292.98,292.98,292.98,292.98,87894
19-May-20,303.63,303.63,303.63,303.63,576897
15-May-20,314.99,314.99,314.11,314.11,6291
07-May-20,307.28,307.28,307.28,307.28,30728
06-May-20,297.10,297.10,297.10,297.10,29710
04-May-20,287.03,287.03,287.03,287.03,2870
30-Apr-20,289.39,289.39,289.39,289.39,318329
29-Apr-20,293.10,293.10,293.10,293.10,11724
28-Apr-20,297.88,297.88,294.50,296.40,219696
24-Apr-20,297.30,297.30,297.30,297.30,59460
23-Apr-20,287.61,287.61,287.61,287.61,86283
22-Apr-20,281.56,281.56,281.56,281.56,563120
20-Apr-20,289.24,289.24,289.24,289.24,2892
08-Apr-20,269.55,269.55,269.55,269.55,37737
07-Apr-20,270.90,272.00,270.90,272.00,108470
03-Apr-20,261.00,262.00,260.00,262.00,276758
01-Apr-20,254.89,254.89,254.89,254.89,25489
24-Mar-20,237.99,237.99,237.99,237.99,118995
20-Mar-20,229.39,229.39,229.39,229.39,68817
19-Mar-20,243.55,243.55,243.55,243.55,852425
18-Mar-20,236.25,236.25,236.25,236.25,1795500
13-Mar-20,209.34,209.34,209.34,209.34,397746
11-Mar-20,216.15,216.15,216.15,216.15,367455
10-Mar-20,223.77,224.85,223.77,224.85,1747350
09-Mar-20,221.70,221.70,221.70,221.70,811422
06-Mar-20,217.95,217.95,217.95,217.95,6636577
05-Mar-20,226.35,226.35,223.50,223.50,268485
03-Mar-20,229.28,229.86,225.75,225.75,121548
02-Mar-20,223.80,225.30,223.80,225.30,680412
27-Feb-20,231.98,231.98,231.98,231.98,139188
26-Feb-20,233.00,233.00,232.94,232.94,151430
21-Feb-20,240.42,240.54,240.42,240.54,293374
20-Feb-20,243.77,244.28,243.77,244.28,373376
19-Feb-20,243.58,243.58,243.58,243.58,148583
18-Feb-20,240.64,240.64,239.84,239.84,561737
14-Feb-20,239.70,239.70,239.70,239.70,167790
13-Feb-20,241.56,241.56,241.56,241.56,169092
12-Feb-20,242.04,242.04,240.71,240.71,193366
10-Feb-20,236.35,236.38,236.35,236.38,519973
07-Feb-20,237.28,237.28,235.44,237.24,2850088
06-Feb-20,235.41,235.41,235.41,235.41,141246
05-Feb-20,233.69,233.69,233.69,233.69,46738
04-Feb-20,229.20,229.20,229.20,229.20,2131560
03-Feb-20,225.23,225.23,224.10,225.02,291853
31-Jan-20,226.11,226.11,226.11,226.11,90444
28-Jan-20,225.27,225.27,224.22,224.22,292221
27-Jan-20,225.37,225.37,225.37,225.37,67611
24-Jan-20,231.09,231.09,227.93,227.93,160815
23-Jan-20,228.20,229.10,228.20,229.10,480750
22-Jan-20,233.69,233.69,231.00,231.00,208976
21-Jan-20,233.71,233.71,233.71,233.71,46742
15-Jan-20,229.31,229.31,229.31,229.31,68793
13-Jan-20,227.34,227.34,227.19,227.19,340800
10-Jan-20,223.07,223.68,223.07,223.68,290052
09-Jan-20,221.45,221.45,221.45,221.45,841510
08-Jan-20,221.04,221.49,221.04,221.49,620037
07-Jan-20,222.28,222.28,222.28,222.28,177824
06-Jan-20,219.09,219.56,219.09,219.56,109686
03-Jan-20,217.95,217.95,217.95,217.95,566670
30-Dec-19,214.45,214.45,214.45,214.45,64335
27-Dec-19,217.97,217.97,217.15,217.15,326189
26-Dec-19,219.20,219.20,219.20,219.20,65760
23-Dec-19,220.15,220.89,220.15,220.89,352684
20-Dec-19,220.51,220.51,220.51,220.51,44102
19-Dec-19,218.42,218.42,215.90,215.90,65274
18-Dec-19,215.94,219.04,215.94,219.04,130804
17-Dec-19,220.52,220.52,214.79,214.79,581652
16-Dec-19,222.85,222.85,221.70,221.70,598820
13-Dec-19,224.95,224.95,224.01,224.01,627322
12-Dec-19,231.28,231.28,229.85,229.85,229993
11-Dec-19,230.12,232.20,230.12,231.59,393567
10-Dec-19,230.63,230.63,230.63,230.63,46126
09-Dec-19,229.03,229.03,229.03,229.03,45806
06-Dec-19,230.63,230.63,230.63,230.63,23063
05-Dec-19,228.75,228.90,228.75,228.90,594840
04-Dec-19,231.69,231.69,231.69,231.69,23169
03-Dec-19,230.94,231.30,230.43,230.43,369450
02-Dec-19,235.65,235.65,234.84,234.84,47049
29-Nov-19,238.48,238.48,238.48,238.48,47696
*exoneração de responsabilidade e termos de uso