Cotação atual, histórico e gráfico do papel: PIBB11
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 |
| 14/02/2020 | -1,07% | -2,09 | 192,64 | 194,73 | 192,25 | 194,90 | 18M | 1.439 |
| 13/02/2020 | -0,80% | -1,57 | 194,73 | 194,40 | 192,45 | 195,14 | 12M | 804 |
| 12/02/2020 | 1,05% | 2,04 | 196,30 | 194,81 | 194,81 | 198,13 | 6M | 1.080 |
| 11/02/2020 | 2,38% | 4,51 | 194,26 | 191,79 | 191,16 | 194,64 | 15M | 2.525 |
| 10/02/2020 | -0,88% | -1,68 | 189,75 | 191,00 | 189,01 | 192,08 | 15M | 477 |
|
|
| 07/02/2020 | -1,29% | -2,50 | 191,43 | 193,00 | 191,43 | 194,02 | 7M | 1.747 |
| 06/02/2020 | -0,55% | -1,08 | 193,93 | 197,30 | 193,21 | 197,50 | 27M | 198 |
| 05/02/2020 | 0,45% | 0,87 | 195,01 | 195,06 | 195,01 | 197,73 | 2M | 173 |
| 04/02/2020 | 0,80% | 1,54 | 194,14 | 194,31 | 193,97 | 196,05 | 2M | 210 |
| 03/02/2020 | 0,60% | 1,15 | 192,60 | 191,45 | 190,80 | 193,99 | 6M | 286 |
| 31/01/2020 | -1,72% | -3,35 | 191,45 | 193,00 | 190,46 | 193,00 | 7M | 1.637 |
| 30/01/2020 | 0,23% | 0,44 | 194,80 | 192,53 | 187,60 | 194,80 | 33M | 554 |
| 29/01/2020 | -0,87% | -1,71 | 194,36 | 197,00 | 194,16 | 197,48 | 6M | 165 |
| 28/01/2020 | 1,65% | 3,18 | 196,07 | 192,89 | 192,89 | 196,67 | 11M | 832 |
| 27/01/2020 | -3,23% | -6,43 | 192,89 | 198,55 | 192,80 | 198,55 | 20M | 446 |
| 24/01/2020 | -0,94% | -1,90 | 199,32 | 201,25 | 199,21 | 201,25 | 3M | 572 |
| 23/01/2020 | 1,05% | 2,09 | 201,22 | 197,87 | 196,60 | 201,42 | 7M | 369 |
| 22/01/2020 | 1,14% | 2,25 | 199,13 | 198,98 | 197,81 | 199,13 | 2M | 302 |
| 21/01/2020 | -1,67% | -3,35 | 196,88 | 200,23 | 196,88 | 200,23 | 12M | 876 |
| 20/01/2020 | 0,40% | 0,79 | 200,23 | 199,79 | 198,64 | 200,23 | 15M | 210 |
| 17/01/2020 | 1,60% | 3,14 | 199,44 | 196,30 | 196,30 | 199,44 | 2M | 162 |
| 16/01/2020 | 0,10% | 0,20 | 196,30 | 196,40 | 195,33 | 197,11 | 2M | 719 |
| 15/01/2020 | -0,90% | -1,78 | 196,10 | 197,85 | 195,62 | 197,85 | 15M | 578 |
| 14/01/2020 | 0,02% | 0,04 | 197,88 | 197,84 | 196,52 | 198,41 | 4M | 191 |
| 13/01/2020 | 1,82% | 3,54 | 197,84 | 195,75 | 195,75 | 197,84 | 11M | 234 |
| 10/01/2020 | -0,40% | -0,78 | 194,30 | 195,46 | 193,13 | 196,52 | 13M | 437 |
| 09/01/2020 | -0,42% | -0,82 | 195,08 | 196,85 | 193,50 | 197,20 | 19M | 320 |
| 08/01/2020 | -0,54% | -1,07 | 195,90 | 196,31 | 192,80 | 198,65 | 14M | 467 |
| 07/01/2020 | -0,09% | -0,18 | 196,97 | 197,15 | 195,78 | 197,40 | 5M | 311 |
| 06/01/2020 | -0,55% | -1,10 | 197,15 | 196,01 | 194,50 | 198,51 | 52M | 1.413 |
| 03/01/2020 | -0,83% | -1,65 | 198,25 | 198,25 | 198,00 | 201,00 | 7M | 554 |
|
|
| 02/01/2020 | 2,43% | 4,75 | 199,90 | 197,99 | 196,00 | 200,00 | 7M | 584 |
| 30/12/2019 | -0,95% | -1,88 | 195,15 | 198,29 | 195,12 | 198,29 | 6M | 144 |
| 27/12/2019 | -0,59% | -1,16 | 197,03 | 198,19 | 195,17 | 198,94 | 11M | 626 |
| 26/12/2019 | 1,11% | 2,17 | 198,19 | 196,00 | 195,90 | 198,24 | 3M | 576 |
| 23/12/2019 | 0,78% | 1,51 | 196,02 | 193,50 | 193,50 | 196,02 | 6M | 377 |
| 20/12/2019 | 0,07% | 0,14 | 194,51 | 194,37 | 193,47 | 194,98 | 3M | 528 |
| 19/12/2019 | 0,53% | 1,02 | 194,37 | 193,35 | 192,34 | 194,51 | 4M | 754 |
| 18/12/2019 | 1,63% | 3,10 | 193,35 | 190,89 | 190,50 | 193,35 | 3M | 157 |
| 17/12/2019 | 0,64% | 1,21 | 190,25 | 190,90 | 189,46 | 190,90 | 3M | 151 |
| 16/12/2019 | -0,63% | -1,19 | 189,04 | 191,18 | 189,04 | 191,44 | 3M | 194 |
| 13/12/2019 | 1,05% | 1,97 | 190,23 | 190,01 | 189,35 | 191,14 | 6M | 216 |
| 12/12/2019 | 0,30% | 0,57 | 188,26 | 188,63 | 188,26 | 190,18 | 15M | 6.500 |
| 11/12/2019 | 0,34% | 0,63 | 187,69 | 187,90 | 185,62 | 189,50 | 16M | 403 |
| 10/12/2019 | -0,44% | -0,83 | 187,06 | 187,00 | 186,19 | 188,31 | 6M | 399 |
| 09/12/2019 | -0,13% | -0,24 | 187,89 | 188,13 | 187,57 | 188,52 | 2M | 101 |
| 06/12/2019 | 0,29% | 0,54 | 188,13 | 188,99 | 187,94 | 189,09 | 2M | 107 |
| 05/12/2019 | 0,56% | 1,05 | 187,59 | 186,01 | 185,99 | 188,13 | 3M | 227 |
| 04/12/2019 | 1,66% | 3,04 | 186,54 | 183,60 | 183,60 | 186,78 | 7M | 1.326 |
| 03/12/2019 | -0,47% | -0,86 | 183,50 | 184,60 | 183,01 | 184,99 | 4M | 253 |
| 02/12/2019 | 0,80% | 1,46 | 184,36 | 183,01 | 183,00 | 185,10 | 5M | 790 |
| 29/11/2019 | -0,32% | -0,58 | 182,90 | 182,88 | 182,00 | 183,71 | 5M | 317 |
| 28/11/2019 | 0,81% | 1,48 | 183,48 | 182,00 | 180,79 | 183,49 | 4M | 133 |
| 27/11/2019 | 0,55% | 0,99 | 182,00 | 181,79 | 179,65 | 182,53 | 4M | 242 |
| 26/11/2019 | -1,16% | -2,12 | 181,01 | 183,15 | 179,95 | 183,15 | 3M | 177 |
| 25/11/2019 | -0,36% | -0,67 | 183,13 | 183,80 | 182,82 | 184,21 | 5M | 1.236 |
| 22/11/2019 | 1,31% | 2,38 | 183,80 | 181,42 | 181,00 | 183,80 | 5M | 173 |
|
|
| 21/11/2019 | 1,32% | 2,37 | 181,42 | 179,06 | 179,06 | 181,42 | 4M | 213 |
| 19/11/2019 | -0,31% | -0,55 | 179,05 | 181,92 | 178,23 | 181,99 | 2M | 126 |
| 18/11/2019 | -0,23% | -0,41 | 179,60 | 180,71 | 179,60 | 183,00 | 4M | 367 |
| 14/11/2019 | 0,26% | 0,47 | 180,01 | 179,54 | 179,10 | 180,65 | 4M | 323 |
| 13/11/2019 | -0,81% | -1,46 | 179,54 | 180,89 | 178,10 | 180,89 | 9M | 601 |
| 12/11/2019 | -1,35% | -2,48 | 181,00 | 184,16 | 179,97 | 184,16 | 12M | 693 |
| 11/11/2019 | 0,71% | 1,29 | 183,48 | 182,19 | 181,16 | 183,48 | 4M | 529 |
| 08/11/2019 | -1,85% | -3,44 | 182,19 | 183,82 | 181,45 | 184,40 | 7M | 411 |
| 07/11/2019 | 1,32% | 2,41 | 185,63 | 184,09 | 183,58 | 185,63 | 4M | 208 |
| 06/11/2019 | -0,43% | -0,80 | 183,22 | 184,52 | 181,91 | 185,00 | 18M | 339 |
| 05/11/2019 | -0,04% | -0,08 | 184,02 | 185,30 | 183,01 | 185,44 | 3M | 190 |
| 04/11/2019 | 0,67% | 1,23 | 184,10 | 183,99 | 183,35 | 185,00 | 6M | 364 |
| 01/11/2019 | 0,83% | 1,50 | 182,87 | 182,01 | 182,01 | 183,72 | 5M | 919 |
| 31/10/2019 | -1,16% | -2,12 | 181,37 | 183,32 | 180,14 | 183,32 | 4M | 191 |
| 30/10/2019 | 0,77% | 1,41 | 183,49 | 182,96 | 180,63 | 183,49 | 2M | 156 |
| 29/10/2019 | -0,77% | -1,42 | 182,08 | 183,69 | 181,83 | 183,69 | 2M | 126 |
| 28/10/2019 | 0,99% | 1,80 | 183,50 | 183,44 | 182,05 | 183,65 | 4M | 218 |
| 25/10/2019 | 0,33% | 0,60 | 181,70 | 181,20 | 181,20 | 183,06 | 5M | 1.684 |
| 24/10/2019 | -0,64% | -1,17 | 181,10 | 182,27 | 180,70 | 182,90 | 37M | 162 |
| 23/10/2019 | 0,31% | 0,56 | 182,27 | 181,64 | 181,01 | 182,99 | 4M | 473 |
| 22/10/2019 | 1,41% | 2,52 | 181,71 | 179,18 | 179,18 | 181,80 | 4M | 337 |
| 21/10/2019 | 1,56% | 2,75 | 179,19 | 177,00 | 177,00 | 179,19 | 2M | 145 |
| 18/10/2019 | -0,62% | -1,10 | 176,44 | 177,50 | 176,44 | 178,18 | 2M | 211 |
| 17/10/2019 | -0,35% | -0,62 | 177,54 | 178,30 | 177,48 | 179,26 | 4M | 217 |
| 16/10/2019 | 0,77% | 1,36 | 178,16 | 176,02 | 175,55 | 178,16 | 3M | 272 |
| 15/10/2019 | 0,22% | 0,39 | 176,80 | 176,19 | 176,19 | 177,88 | 1M | 272 |
|
|
| 14/10/2019 | 0,40% | 0,71 | 176,41 | 174,75 | 174,75 | 176,57 | 3M | 638 |
| 11/10/2019 | 1,86% | 3,20 | 175,70 | 174,35 | 174,35 | 176,65 | 6M | 404 |
| 10/10/2019 | 0,64% | 1,09 | 172,50 | 171,30 | 171,30 | 173,47 | 4M | 211 |
| 09/10/2019 | 1,28% | 2,16 | 171,41 | 172,52 | 169,51 | 172,52 | 5M | 222 |
| 08/10/2019 | -0,47% | -0,80 | 169,25 | 171,25 | 168,90 | 171,35 | 5M | 264 |
| 07/10/2019 | -2,02% | -3,50 | 170,05 | 173,02 | 170,05 | 173,42 | 4M | 340 |
| 04/10/2019 | 1,14% | 1,95 | 173,55 | 172,79 | 171,00 | 173,55 | 7M | 412 |
| 03/10/2019 | 0,39% | 0,67 | 171,60 | 172,97 | 169,10 | 172,97 | 15M | 784 |
| 02/10/2019 | -3,02% | -5,32 | 170,93 | 175,89 | 170,86 | 175,89 | 13M | 1.549 |
| 01/10/2019 | -1,54% | -2,75 | 176,25 | 178,75 | 175,97 | 178,75 | 18M | 3.066 |
| 30/09/2019 | 0,25% | 0,45 | 179,00 | 178,18 | 177,30 | 179,00 | 14M | 135 |
| 27/09/2019 | -0,25% | -0,44 | 178,55 | 178,50 | 177,40 | 179,47 | 12M | 262 |
| 26/09/2019 | 1,04% | 1,84 | 178,99 | 177,02 | 177,01 | 178,99 | 3M | 145 |
| 25/09/2019 | 0,37% | 0,65 | 177,15 | 176,44 | 174,88 | 177,21 | 5M | 282 |
| 24/09/2019 | -0,51% | -0,90 | 176,50 | 177,40 | 175,67 | 178,00 | 8M | 198 |
| 23/09/2019 | -0,19% | -0,33 | 177,40 | 177,99 | 176,60 | 177,99 | 3M | 109 |
| 20/09/2019 | 0,52% | 0,92 | 177,73 | 176,81 | 176,35 | 178,42 | 6M | 255 |
| 19/09/2019 | -0,30% | -0,54 | 176,81 | 177,51 | 176,81 | 179,85 | 6M | 254 |
| 18/09/2019 | -0,03% | -0,05 | 177,35 | 177,39 | 174,36 | 178,55 | 7M | 235 |
| 17/09/2019 | 1,08% | 1,90 | 177,40 | 175,50 | 174,36 | 177,40 | 5M | 185 |
| 16/09/2019 | -0,28% | -0,50 | 175,50 | 175,60 | 174,80 | 176,54 | 4M | 147 |
| 13/09/2019 | -0,64% | -1,13 | 176,00 | 177,13 | 175,45 | 177,76 | 3M | 142 |
| 12/09/2019 | 0,92% | 1,62 | 177,13 | 175,77 | 175,70 | 177,62 | 17M | 417 |
| 11/09/2019 | 0,22% | 0,39 | 175,51 | 176,31 | 174,81 | 177,22 | 4M | 186 |
| 10/09/2019 | -0,11% | -0,19 | 175,12 | 175,00 | 174,00 | 176,15 | 8M | 290 |
| 09/09/2019 | 0,30% | 0,53 | 175,31 | 175,63 | 174,99 | 178,55 | 11M | 354 |
|
|
| 06/09/2019 | 0,88% | 1,53 | 174,78 | 174,47 | 172,33 | 176,45 | 8M | 296 |
| 05/09/2019 | 1,19% | 2,03 | 173,25 | 172,84 | 172,46 | 175,29 | 5M | 256 |
| 04/09/2019 | 1,47% | 2,48 | 171,22 | 171,10 | 170,03 | 173,98 | 13M | 1.289 |
| 03/09/2019 | -0,97% | -1,66 | 168,74 | 171,51 | 168,31 | 172,21 | 15M | 349 |
| 02/09/2019 | -0,50% | -0,86 | 170,40 | 171,20 | 169,60 | 172,02 | 13M | 348 |
| 30/08/2019 | 0,69% | 1,17 | 171,26 | 170,24 | 170,24 | 172,00 | 8M | 357 |
| 29/08/2019 | 1,85% | 3,09 | 170,09 | 168,30 | 167,44 | 170,63 | 9M | 289 |
| 28/08/2019 | 1,30% | 2,15 | 167,00 | 164,50 | 162,70 | 168,00 | 9M | 347 |
| 27/08/2019 | 0,84% | 1,38 | 164,85 | 164,60 | 161,21 | 165,69 | 14M | 409 |
| 26/08/2019 | -1,26% | -2,08 | 163,47 | 166,41 | 162,50 | 167,04 | 7M | 292 |
| 23/08/2019 | -3,19% | -5,45 | 165,55 | 168,91 | 164,54 | 170,97 | 7M | 342 |
| 22/08/2019 | -0,11% | -0,18 | 171,00 | 171,00 | 169,49 | 172,00 | 5M | 179 |
| 21/08/2019 | 1,83% | 3,08 | 171,18 | 168,95 | 168,72 | 171,42 | 5M | 235 |
| 20/08/2019 | -0,28% | -0,47 | 168,10 | 168,61 | 166,16 | 170,01 | 13M | 2.486 |
| 19/08/2019 | -0,84% | -1,42 | 168,57 | 170,97 | 167,64 | 171,90 | 13M | 340 |
| 16/08/2019 | 1,18% | 1,99 | 169,99 | 169,40 | 168,05 | 171,00 | 5M | 184 |
| 15/08/2019 | -1,05% | -1,78 | 168,00 | 171,39 | 166,60 | 171,40 | 7M | 329 |
| 14/08/2019 | -3,09% | -5,42 | 169,78 | 173,00 | 167,10 | 173,00 | 10M | 285 |
| 13/08/2019 | 1,45% | 2,50 | 175,20 | 172,50 | 171,06 | 176,80 | 7M | 180 |
| 12/08/2019 | -1,91% | -3,37 | 172,70 | 174,79 | 172,30 | 174,95 | 5M | 172 |
| 09/08/2019 | -0,28% | -0,50 | 176,07 | 176,56 | 175,20 | 177,63 | 8M | 234 |
| 08/08/2019 | 1,28% | 2,24 | 176,57 | 175,87 | 175,01 | 176,79 | 6M | 283 |
| 07/08/2019 | 0,60% | 1,04 | 174,33 | 173,24 | 170,50 | 175,85 | 5M | 276 |
| 06/08/2019 | 1,91% | 3,25 | 173,29 | 172,00 | 171,00 | 173,95 | 3M | 181 |
| 05/08/2019 | - | - | 170,04 | 173,30 | 169,00 | 173,30 | 33M | 6.825 |
Date,Open,High,Low,Close,Volume
14-Feb-20,194.73,194.90,192.25,192.64,17505269
13-Feb-20,194.40,195.14,192.45,194.73,11896626
12-Feb-20,194.81,198.13,194.81,196.30,5542218
11-Feb-20,191.79,194.64,191.16,194.26,15351562
10-Feb-20,191.00,192.08,189.01,189.75,14875800
07-Feb-20,193.00,194.02,191.43,191.43,7233466
06-Feb-20,197.30,197.50,193.21,193.93,27322228
05-Feb-20,195.06,197.73,195.01,195.01,1811336
04-Feb-20,194.31,196.05,193.97,194.14,2196879
03-Feb-20,191.45,193.99,190.80,192.60,5710874
31-Jan-20,193.00,193.00,190.46,191.45,6547983
30-Jan-20,192.53,194.80,187.60,194.80,32969497
29-Jan-20,197.00,197.48,194.16,194.36,5597181
28-Jan-20,192.89,196.67,192.89,196.07,10543749
27-Jan-20,198.55,198.55,192.80,192.89,20047305
24-Jan-20,201.25,201.25,199.21,199.32,3065534
23-Jan-20,197.87,201.42,196.60,201.22,7429458
22-Jan-20,198.98,199.13,197.81,199.13,1732631
21-Jan-20,200.23,200.23,196.88,196.88,11697282
20-Jan-20,199.79,200.23,198.64,200.23,15475920
17-Jan-20,196.30,199.44,196.30,199.44,1507787
16-Jan-20,196.40,197.11,195.33,196.30,2334614
15-Jan-20,197.85,197.85,195.62,196.10,15151310
14-Jan-20,197.84,198.41,196.52,197.88,3986394
13-Jan-20,195.75,197.84,195.75,197.84,10798675
10-Jan-20,195.46,196.52,193.13,194.30,12686812
09-Jan-20,196.85,197.20,193.50,195.08,19240193
08-Jan-20,196.31,198.65,192.80,195.90,13916617
07-Jan-20,197.15,197.40,195.78,196.97,4855826
06-Jan-20,196.01,198.51,194.50,197.15,52158937
03-Jan-20,198.25,201.00,198.00,198.25,6771045
02-Jan-20,197.99,200.00,196.00,199.90,7451673
30-Dec-19,198.29,198.29,195.12,195.15,5701580
27-Dec-19,198.19,198.94,195.17,197.03,11241154
26-Dec-19,196.00,198.24,195.90,198.19,2834582
23-Dec-19,193.50,196.02,193.50,196.02,5588291
20-Dec-19,194.37,194.98,193.47,194.51,2564049
19-Dec-19,193.35,194.51,192.34,194.37,3768510
18-Dec-19,190.89,193.35,190.50,193.35,2732709
17-Dec-19,190.90,190.90,189.46,190.25,3124833
16-Dec-19,191.18,191.44,189.04,189.04,2948590
13-Dec-19,190.01,191.14,189.35,190.23,5521270
12-Dec-19,188.63,190.18,188.26,188.26,14584941
11-Dec-19,187.90,189.50,185.62,187.69,16060133
10-Dec-19,187.00,188.31,186.19,187.06,6127133
09-Dec-19,188.13,188.52,187.57,187.89,1500985
06-Dec-19,188.99,189.09,187.94,188.13,2221618
05-Dec-19,186.01,188.13,185.99,187.59,3043442
04-Dec-19,183.60,186.78,183.60,186.54,6539399
03-Dec-19,184.60,184.99,183.01,183.50,3782813
02-Dec-19,183.01,185.10,183.00,184.36,4986509
29-Nov-19,182.88,183.71,182.00,182.90,4971884
28-Nov-19,182.00,183.49,180.79,183.48,4215639
27-Nov-19,181.79,182.53,179.65,182.00,3905459
26-Nov-19,183.15,183.15,179.95,181.01,3110842
25-Nov-19,183.80,184.21,182.82,183.13,5197162
22-Nov-19,181.42,183.80,181.00,183.80,4647158
21-Nov-19,179.06,181.42,179.06,181.42,4250464
19-Nov-19,181.92,181.99,178.23,179.05,2097992
18-Nov-19,180.71,183.00,179.60,179.60,4161295
14-Nov-19,179.54,180.65,179.10,180.01,3876338
13-Nov-19,180.89,180.89,178.10,179.54,8586414
12-Nov-19,184.16,184.16,179.97,181.00,11681617
11-Nov-19,182.19,183.48,181.16,183.48,3695722
08-Nov-19,183.82,184.40,181.45,182.19,6900704
07-Nov-19,184.09,185.63,183.58,185.63,4285488
06-Nov-19,184.52,185.00,181.91,183.22,17950829
05-Nov-19,185.30,185.44,183.01,184.02,2999957
04-Nov-19,183.99,185.00,183.35,184.10,5826125
01-Nov-19,182.01,183.72,182.01,182.87,5275562
31-Oct-19,183.32,183.32,180.14,181.37,3984681
30-Oct-19,182.96,183.49,180.63,183.49,2415228
29-Oct-19,183.69,183.69,181.83,182.08,2095141
28-Oct-19,183.44,183.65,182.05,183.50,3596738
25-Oct-19,181.20,183.06,181.20,181.70,4796661
24-Oct-19,182.27,182.90,180.70,181.10,36656650
23-Oct-19,181.64,182.99,181.01,182.27,3957972
22-Oct-19,179.18,181.80,179.18,181.71,4178853
21-Oct-19,177.00,179.19,177.00,179.19,1584640
18-Oct-19,177.50,178.18,176.44,176.44,1981244
17-Oct-19,178.30,179.26,177.48,177.54,3682888
16-Oct-19,176.02,178.16,175.55,178.16,2858368
15-Oct-19,176.19,177.88,176.19,176.80,1389501
14-Oct-19,174.75,176.57,174.75,176.41,3463745
11-Oct-19,174.35,176.65,174.35,175.70,6340034
10-Oct-19,171.30,173.47,171.30,172.50,4485060
09-Oct-19,172.52,172.52,169.51,171.41,4590313
08-Oct-19,171.25,171.35,168.90,169.25,5227100
07-Oct-19,173.02,173.42,170.05,170.05,4044809
04-Oct-19,172.79,173.55,171.00,173.55,6501697
03-Oct-19,172.97,172.97,169.10,171.60,15135405
02-Oct-19,175.89,175.89,170.86,170.93,12702246
01-Oct-19,178.75,178.75,175.97,176.25,18294723
30-Sep-19,178.18,179.00,177.30,179.00,14424870
27-Sep-19,178.50,179.47,177.40,178.55,11806817
26-Sep-19,177.02,178.99,177.01,178.99,3075079
25-Sep-19,176.44,177.21,174.88,177.15,5066682
24-Sep-19,177.40,178.00,175.67,176.50,7813298
23-Sep-19,177.99,177.99,176.60,177.40,3061007
20-Sep-19,176.81,178.42,176.35,177.73,6078453
19-Sep-19,177.51,179.85,176.81,176.81,5771445
18-Sep-19,177.39,178.55,174.36,177.35,7488564
17-Sep-19,175.50,177.40,174.36,177.40,4869156
16-Sep-19,175.60,176.54,174.80,175.50,4157629
13-Sep-19,177.13,177.76,175.45,176.00,2534997
12-Sep-19,175.77,177.62,175.70,177.13,16746452
11-Sep-19,176.31,177.22,174.81,175.51,4441655
10-Sep-19,175.00,176.15,174.00,175.12,7885231
09-Sep-19,175.63,178.55,174.99,175.31,11231464
06-Sep-19,174.47,176.45,172.33,174.78,8422363
05-Sep-19,172.84,175.29,172.46,173.25,5304592
04-Sep-19,171.10,173.98,170.03,171.22,12685230
03-Sep-19,171.51,172.21,168.31,168.74,14656738
02-Sep-19,171.20,172.02,169.60,170.40,12902777
30-Aug-19,170.24,172.00,170.24,171.26,8118369
29-Aug-19,168.30,170.63,167.44,170.09,9135733
28-Aug-19,164.50,168.00,162.70,167.00,9428613
27-Aug-19,164.60,165.69,161.21,164.85,13741428
26-Aug-19,166.41,167.04,162.50,163.47,6735189
23-Aug-19,168.91,170.97,164.54,165.55,7188595
22-Aug-19,171.00,172.00,169.49,171.00,5200189
21-Aug-19,168.95,171.42,168.72,171.18,5305162
20-Aug-19,168.61,170.01,166.16,168.10,13164815
19-Aug-19,170.97,171.90,167.64,168.57,12661748
16-Aug-19,169.40,171.00,168.05,169.99,5322956
15-Aug-19,171.39,171.40,166.60,168.00,7121332
14-Aug-19,173.00,173.00,167.10,169.78,10126583
13-Aug-19,172.50,176.80,171.06,175.20,7401569
12-Aug-19,174.79,174.95,172.30,172.70,4928952
09-Aug-19,176.56,177.63,175.20,176.07,8436523
08-Aug-19,175.87,176.79,175.01,176.57,6025600
07-Aug-19,173.24,175.85,170.50,174.33,4859318
06-Aug-19,172.00,173.95,171.00,173.29,3293473
05-Aug-19,173.30,173.30,169.00,170.04,33436805
*exoneração de responsabilidade