Cotação atual, histórico e gráfico do papel: RBRP11
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 |
| 25/09/2020 | -0,21% | -0,20 | 94,00 | 94,17 | 93,40 | 94,20 | 3M | 2.000 |
| 24/09/2020 | 0,62% | 0,58 | 94,20 | 93,95 | 93,62 | 94,48 | 2M | 1.654 |
| 23/09/2020 | 1,42% | 1,31 | 93,62 | 92,90 | 92,90 | 94,94 | 2M | 1.366 |
| 22/09/2020 | 0,35% | 0,32 | 92,31 | 92,00 | 91,86 | 92,97 | 3M | 1.230 |
| 21/09/2020 | -0,01% | -0,01 | 91,99 | 92,00 | 91,51 | 92,25 | 2M | 2.584 |
| 18/09/2020 | 1,32% | 1,20 | 92,00 | 90,81 | 90,81 | 92,00 | 3M | 2.228 |
| 17/09/2020 | 0,00% | 0,00 | 90,80 | 90,80 | 90,60 | 91,00 | 4M | 3.554 |
| 16/09/2020 | 0,00% | 0,00 | 90,80 | 90,80 | 90,57 | 90,80 | 3M | 3.031 |
| 15/09/2020 | 0,44% | 0,40 | 90,80 | 90,50 | 90,40 | 90,80 | 3M | 3.845 |
| 14/09/2020 | -0,33% | -0,30 | 90,40 | 90,71 | 90,30 | 91,00 | 4M | 2.540 |
| 11/09/2020 | -0,32% | -0,29 | 90,70 | 90,99 | 90,50 | 91,00 | 3M | 3.631 |
|
|
| 10/09/2020 | 0,15% | 0,14 | 90,99 | 90,87 | 90,80 | 91,40 | 3M | 2.377 |
| 09/09/2020 | 0,06% | 0,05 | 90,85 | 90,76 | 90,71 | 92,70 | 3M | 3.214 |
| 08/09/2020 | 0,00% | 0,00 | 90,80 | 90,80 | 90,60 | 91,00 | 3M | 2.826 |
| 04/09/2020 | -0,11% | -0,10 | 90,80 | 90,90 | 90,52 | 90,90 | 3M | 2.268 |
| 03/09/2020 | -0,05% | -0,05 | 90,90 | 90,94 | 90,50 | 90,95 | 3M | 2.212 |
| 02/09/2020 | 0,17% | 0,15 | 90,95 | 90,89 | 90,80 | 90,95 | 3M | 2.752 |
| 01/09/2020 | 1,06% | 0,95 | 90,80 | 90,01 | 90,00 | 90,92 | 3M | 2.718 |
| 31/08/2020 | -0,17% | -0,15 | 89,85 | 90,00 | 89,85 | 90,50 | 3M | 1.778 |
| 28/08/2020 | 0,22% | 0,20 | 90,00 | 90,00 | 89,51 | 90,00 | 2M | 1.329 |
| 27/08/2020 | -0,21% | -0,19 | 89,80 | 90,00 | 89,50 | 90,49 | 2M | 2.868 |
| 26/08/2020 | 0,01% | 0,01 | 89,99 | 89,98 | 89,55 | 90,00 | 4M | 1.839 |
| 25/08/2020 | 0,09% | 0,08 | 89,98 | 89,95 | 89,77 | 90,43 | 3M | 2.309 |
| 24/08/2020 | 0,44% | 0,39 | 89,90 | 89,60 | 89,60 | 90,50 | 3M | 2.736 |
| 21/08/2020 | -0,54% | -0,49 | 89,51 | 89,98 | 89,00 | 89,98 | 3M | 3.991 |
| 20/08/2020 | 0,46% | 0,41 | 90,00 | 89,59 | 89,50 | 90,00 | 3M | 1.657 |
| 19/08/2020 | 0,89% | 0,79 | 89,59 | 89,00 | 88,80 | 90,00 | 4M | 2.259 |
| 18/08/2020 | -1,32% | -1,19 | 88,80 | 89,98 | 88,00 | 89,99 | 4M | 2.658 |
| 17/08/2020 | 0,30% | 0,27 | 89,99 | 90,00 | 89,50 | 90,71 | 3M | 2.230 |
| 14/08/2020 | 0,57% | 0,51 | 89,72 | 89,00 | 89,00 | 90,00 | 3M | 3.189 |
| 13/08/2020 | 1,72% | 1,51 | 89,21 | 88,35 | 88,35 | 89,93 | 2M | 1.700 |
| 12/08/2020 | -1,33% | -1,18 | 87,70 | 89,50 | 87,25 | 89,94 | 8M | 2.737 |
| 11/08/2020 | 1,57% | 1,37 | 88,88 | 87,53 | 87,51 | 89,30 | 3M | 4.056 |
| 10/08/2020 | 0,30% | 0,26 | 87,51 | 87,25 | 87,25 | 88,45 | 3M | 1.978 |
| 07/08/2020 | 0,83% | 0,72 | 87,25 | 86,57 | 86,53 | 87,44 | 3M | 2.624 |
| 06/08/2020 | -0,31% | -0,27 | 86,53 | 86,80 | 86,30 | 87,40 | 3M | 3.387 |
| 05/08/2020 | 0,08% | 0,07 | 86,80 | 86,87 | 86,32 | 86,90 | 2M | 1.452 |
| 04/08/2020 | 1,32% | 1,13 | 86,73 | 86,41 | 86,31 | 87,29 | 2M | 1.796 |
| 03/08/2020 | -2,06% | -1,80 | 85,60 | 87,86 | 85,60 | 87,99 | 3M | 4.162 |
| 31/07/2020 | -0,68% | -0,60 | 87,40 | 88,59 | 87,00 | 90,00 | 3M | 3.323 |
| 30/07/2020 | 0,34% | 0,30 | 88,00 | 87,72 | 86,19 | 88,43 | 3M | 1.880 |
| 29/07/2020 | -0,31% | -0,27 | 87,70 | 87,55 | 87,00 | 88,00 | 3M | 2.814 |
| 28/07/2020 | -0,41% | -0,36 | 87,97 | 88,30 | 87,30 | 88,66 | 2M | 2.887 |
| 27/07/2020 | 0,23% | 0,20 | 88,33 | 88,66 | 87,01 | 88,66 | 2M | 1.657 |
| 24/07/2020 | 1,58% | 1,37 | 88,13 | 86,85 | 86,76 | 88,31 | 2M | 1.815 |
| 23/07/2020 | 3,90% | 3,26 | 86,76 | 83,74 | 83,70 | 87,45 | 8M | 2.481 |
| 22/07/2020 | 0,48% | 0,40 | 83,50 | 84,49 | 83,25 | 84,79 | 3M | 4.139 |
| 21/07/2020 | 1,40% | 1,15 | 83,10 | 82,99 | 82,50 | 84,97 | 5M | 3.331 |
| 20/07/2020 | -4,17% | -3,57 | 81,95 | 85,84 | 81,00 | 86,76 | 8M | 8.335 |
| 17/07/2020 | -0,02% | -0,02 | 85,52 | 85,66 | 85,50 | 87,96 | 3M | 2.763 |
| 16/07/2020 | -2,27% | -1,99 | 85,54 | 87,88 | 85,26 | 89,00 | 4M | 18.634 |
| 15/07/2020 | -0,78% | -0,69 | 87,53 | 89,91 | 87,50 | 90,00 | 6M | 3.999 |
| 14/07/2020 | 0,01% | 0,01 | 88,22 | 88,21 | 85,00 | 89,88 | 3M | 3.912 |
| 13/07/2020 | -3,07% | -2,79 | 88,21 | 91,15 | 88,00 | 91,15 | 4M | 3.299 |
| 10/07/2020 | -0,43% | -0,39 | 91,00 | 91,39 | 90,50 | 91,98 | 2M | 3.427 |
| 09/07/2020 | 0,43% | 0,39 | 91,39 | 91,47 | 89,96 | 91,50 | 5M | 1.640 |
| 08/07/2020 | 0,00% | 0,00 | 91,00 | 89,31 | 89,31 | 91,60 | 3M | 2.543 |
| 07/07/2020 | 0,23% | 0,21 | 91,00 | 90,79 | 90,47 | 91,40 | 2M | 1.591 |
| 06/07/2020 | -0,68% | -0,62 | 90,79 | 91,41 | 90,10 | 91,90 | 2M | 1.494 |
| 03/07/2020 | -0,14% | -0,13 | 91,41 | 91,89 | 91,00 | 91,90 | 2M | 1.507 |
| 02/07/2020 | -1,36% | -1,26 | 91,54 | 92,80 | 90,80 | 93,40 | 2M | 1.575 |
| 01/07/2020 | 4,34% | 3,86 | 92,80 | 88,93 | 88,89 | 94,80 | 9M | 2.109 |
| 30/06/2020 | 3,00% | 2,59 | 88,94 | 87,60 | 87,60 | 88,96 | 3M | 1.167 |
| 29/06/2020 | -1,54% | -1,35 | 86,35 | 87,16 | 86,00 | 87,80 | 3M | 2.800 |
| 26/06/2020 | -0,90% | -0,80 | 87,70 | 88,75 | 86,60 | 88,96 | 2M | 2.860 |
| 25/06/2020 | -0,24% | -0,21 | 88,50 | 88,67 | 88,01 | 89,00 | 2M | 1.395 |
| 24/06/2020 | 0,81% | 0,71 | 88,71 | 88,00 | 87,09 | 89,60 | 7M | 1.799 |
| 23/06/2020 | 0,91% | 0,79 | 88,00 | 87,00 | 86,51 | 88,80 | 3M | 3.054 |
| 22/06/2020 | 0,23% | 0,20 | 87,21 | 87,10 | 86,10 | 88,00 | 3M | 2.990 |
| 19/06/2020 | 0,02% | 0,02 | 87,01 | 86,99 | 86,98 | 87,90 | 2M | 2.457 |
| 18/06/2020 | -0,58% | -0,51 | 86,99 | 87,50 | 86,05 | 88,27 | 3M | 3.204 |
| 17/06/2020 | -0,58% | -0,51 | 87,50 | 88,01 | 84,90 | 88,75 | 4M | 1.646 |
| 16/06/2020 | 0,35% | 0,31 | 88,01 | 88,18 | 87,00 | 89,00 | 2M | 1.090 |
| 15/06/2020 | -0,57% | -0,50 | 87,70 | 87,99 | 86,67 | 88,00 | 2M | 1.754 |
| 12/06/2020 | -1,34% | -1,20 | 88,20 | 88,50 | 86,44 | 88,99 | 2M | 1.497 |
| 10/06/2020 | 1,07% | 0,95 | 89,40 | 89,48 | 88,40 | 89,50 | 3M | 1.828 |
| 09/06/2020 | -0,52% | -0,46 | 88,45 | 89,05 | 88,07 | 89,95 | 3M | 4.744 |
| 08/06/2020 | 2,31% | 2,01 | 88,91 | 87,45 | 87,00 | 89,94 | 3M | 1.748 |
| 05/06/2020 | 4,93% | 4,08 | 86,90 | 84,00 | 83,70 | 86,96 | 3M | 1.688 |
| 04/06/2020 | 0,63% | 0,52 | 82,82 | 82,35 | 82,01 | 84,57 | 2M | 1.557 |
| 03/06/2020 | 4,18% | 3,30 | 82,30 | 79,81 | 79,81 | 82,64 | 2M | 2.066 |
| 02/06/2020 | 0,38% | 0,30 | 79,00 | 78,70 | 78,70 | 81,57 | 3M | 1.816 |
| 01/06/2020 | 1,23% | 0,96 | 78,70 | 77,78 | 77,51 | 78,97 | 4M | 2.941 |
| 29/05/2020 | 0,67% | 0,52 | 77,74 | 77,50 | 76,81 | 78,47 | 2M | 1.978 |
| 28/05/2020 | -0,30% | -0,23 | 77,22 | 77,77 | 77,02 | 78,50 | 2M | 1.877 |
| 27/05/2020 | -0,05% | -0,04 | 77,45 | 77,87 | 77,00 | 78,49 | 2M | 2.979 |
| 26/05/2020 | -0,01% | -0,01 | 77,49 | 77,50 | 77,00 | 78,00 | 2M | 1.247 |
| 25/05/2020 | 1,97% | 1,50 | 77,50 | 76,92 | 76,22 | 78,12 | 2M | 1.465 |
| 22/05/2020 | -0,20% | -0,15 | 76,00 | 76,30 | 75,50 | 76,79 | 2M | 1.927 |
| 21/05/2020 | -1,23% | -0,95 | 76,15 | 77,29 | 75,99 | 77,97 | 1M | 1.334 |
| 20/05/2020 | 1,18% | 0,90 | 77,10 | 76,98 | 75,99 | 77,98 | 1M | 802 |
| 19/05/2020 | -0,29% | -0,22 | 76,20 | 77,00 | 75,61 | 77,00 | 1M | 700 |
| 18/05/2020 | 1,77% | 1,33 | 76,42 | 77,70 | 75,50 | 77,70 | 2M | 1.703 |
| 15/05/2020 | 0,25% | 0,19 | 75,09 | 76,97 | 74,10 | 76,97 | 4M | 1.634 |
| 14/05/2020 | -2,68% | -2,06 | 74,90 | 76,96 | 74,44 | 76,99 | 3M | 1.518 |
| 13/05/2020 | -0,89% | -0,69 | 76,96 | 77,70 | 76,00 | 77,70 | 2M | 2.325 |
| 12/05/2020 | -0,05% | -0,04 | 77,65 | 77,14 | 77,14 | 77,70 | 1M | 582 |
| 11/05/2020 | 0,44% | 0,34 | 77,69 | 78,00 | 77,00 | 78,49 | 1M | 791 |
| 08/05/2020 | -0,83% | -0,65 | 77,35 | 78,50 | 77,15 | 79,00 | 2M | 1.317 |
| 07/05/2020 | -0,55% | -0,43 | 78,00 | 78,05 | 77,50 | 79,08 | 2M | 967 |
| 06/05/2020 | -0,06% | -0,05 | 78,43 | 78,48 | 77,50 | 78,68 | 1M | 719 |
| 05/05/2020 | 0,36% | 0,28 | 78,48 | 78,25 | 77,50 | 78,50 | 1M | 512 |
| 04/05/2020 | 0,99% | 0,77 | 78,20 | 78,64 | 76,91 | 78,64 | 1M | 815 |
| 30/04/2020 | 1,36% | 1,04 | 77,43 | 76,99 | 75,93 | 78,48 | 1M | 1.031 |
| 29/04/2020 | 0,63% | 0,48 | 76,39 | 76,99 | 76,00 | 77,56 | 2M | 696 |
| 28/04/2020 | 0,50% | 0,38 | 75,91 | 76,49 | 75,51 | 78,00 | 1M | 907 |
| 27/04/2020 | 0,68% | 0,51 | 75,53 | 75,50 | 75,02 | 78,00 | 2M | 644 |
| 24/04/2020 | -2,19% | -1,68 | 75,02 | 77,50 | 75,00 | 77,89 | 4M | 2.329 |
| 23/04/2020 | 1,19% | 0,90 | 76,70 | 77,46 | 76,50 | 80,00 | 2M | 3.414 |
| 22/04/2020 | -1,30% | -1,00 | 75,80 | 77,40 | 75,00 | 78,19 | 2M | 1.807 |
| 20/04/2020 | -0,94% | -0,73 | 76,80 | 77,54 | 76,79 | 79,80 | 2M | 2.397 |
| 17/04/2020 | -1,61% | -1,27 | 77,53 | 78,50 | 77,30 | 79,89 | 2M | 2.129 |
| 16/04/2020 | -0,40% | -0,32 | 78,80 | 78,99 | 77,01 | 79,45 | 2M | 663 |
| 15/04/2020 | 1,18% | 0,92 | 79,12 | 78,16 | 77,75 | 79,50 | 2M | 1.457 |
| 14/04/2020 | 0,64% | 0,50 | 78,20 | 77,99 | 77,54 | 78,30 | 2M | 436 |
| 13/04/2020 | 0,39% | 0,30 | 77,70 | 77,40 | 77,00 | 78,00 | 1M | 1.304 |
| 09/04/2020 | 1,57% | 1,20 | 77,40 | 76,48 | 76,48 | 78,30 | 1M | 464 |
| 08/04/2020 | -0,42% | -0,32 | 76,20 | 76,00 | 74,53 | 76,99 | 1M | 1.143 |
| 07/04/2020 | 1,35% | 1,02 | 76,52 | 77,90 | 75,02 | 77,90 | 2M | 963 |
| 06/04/2020 | 1,34% | 1,00 | 75,50 | 77,96 | 75,50 | 77,96 | 442K | 342 |
| 03/04/2020 | -2,60% | -1,99 | 74,50 | 76,49 | 74,01 | 77,49 | 514K | 2.337 |
| 02/04/2020 | 0,64% | 0,49 | 76,49 | 76,00 | 75,00 | 77,90 | 695K | 463 |
| 01/04/2020 | 0,84% | 0,63 | 76,00 | 74,80 | 73,50 | 78,00 | 1M | 861 |
| 31/03/2020 | 0,01% | 0,01 | 75,37 | 76,00 | 74,50 | 77,00 | 957K | 1.126 |
| 30/03/2020 | 1,84% | 1,36 | 75,36 | 74,01 | 74,01 | 77,80 | 4M | 1.755 |
| 27/03/2020 | -5,13% | -4,00 | 74,00 | 81,98 | 73,55 | 81,98 | 939K | 1.856 |
| 26/03/2020 | 4,85% | 3,61 | 78,00 | 76,38 | 73,11 | 82,00 | 2M | 1.351 |
| 25/03/2020 | 6,27% | 4,39 | 74,39 | 73,41 | 68,00 | 76,99 | 821K | 918 |
| 24/03/2020 | 7,69% | 5,00 | 70,00 | 67,00 | 65,01 | 71,87 | 2M | 3.090 |
| 23/03/2020 | -4,43% | -3,01 | 65,00 | 68,10 | 65,00 | 73,00 | 2M | 1.898 |
| 20/03/2020 | 0,01% | 0,01 | 68,01 | 76,99 | 68,00 | 76,99 | 2M | 5.099 |
| 19/03/2020 | 9,68% | 6,00 | 68,00 | 60,00 | 43,20 | 71,10 | 2M | 4.586 |
| 18/03/2020 | -21,02% | -16,50 | 62,00 | 76,99 | 61,99 | 77,30 | 1M | 1.467 |
| 17/03/2020 | - | - | 78,50 | 81,00 | 77,30 | 81,89 | 2M | 1.237 |
Date,Open,High,Low,Close,Volume
25-Sep-20,94.17,94.20,93.40,94.00,2964358
24-Sep-20,93.95,94.48,93.62,94.20,2140380
23-Sep-20,92.90,94.94,92.90,93.62,2283947
22-Sep-20,92.00,92.97,91.86,92.31,2531348
21-Sep-20,92.00,92.25,91.51,91.99,2407965
18-Sep-20,90.81,92.00,90.81,92.00,2979026
17-Sep-20,90.80,91.00,90.60,90.80,3518784
16-Sep-20,90.80,90.80,90.57,90.80,2657621
15-Sep-20,90.50,90.80,90.40,90.80,2925051
14-Sep-20,90.71,91.00,90.30,90.40,3502941
11-Sep-20,90.99,91.00,90.50,90.70,2725151
10-Sep-20,90.87,91.40,90.80,90.99,2854617
09-Sep-20,90.76,92.70,90.71,90.85,3389329
08-Sep-20,90.80,91.00,90.60,90.80,3049784
04-Sep-20,90.90,90.90,90.52,90.80,2897932
03-Sep-20,90.94,90.95,90.50,90.90,2841581
02-Sep-20,90.89,90.95,90.80,90.95,2605561
01-Sep-20,90.01,90.92,90.00,90.80,3284572
31-Aug-20,90.00,90.50,89.85,89.85,2968447
28-Aug-20,90.00,90.00,89.51,90.00,2069370
27-Aug-20,90.00,90.49,89.50,89.80,2228396
26-Aug-20,89.98,90.00,89.55,89.99,3816035
25-Aug-20,89.95,90.43,89.77,89.98,3003220
24-Aug-20,89.60,90.50,89.60,89.90,3184286
21-Aug-20,89.98,89.98,89.00,89.51,2906604
20-Aug-20,89.59,90.00,89.50,90.00,2536302
19-Aug-20,89.00,90.00,88.80,89.59,4041018
18-Aug-20,89.98,89.99,88.00,88.80,3824455
17-Aug-20,90.00,90.71,89.50,89.99,3167988
14-Aug-20,89.00,90.00,89.00,89.72,2528428
13-Aug-20,88.35,89.93,88.35,89.21,2211587
12-Aug-20,89.50,89.94,87.25,87.70,8280914
11-Aug-20,87.53,89.30,87.51,88.88,3393483
10-Aug-20,87.25,88.45,87.25,87.51,2566678
07-Aug-20,86.57,87.44,86.53,87.25,2799209
06-Aug-20,86.80,87.40,86.30,86.53,3080629
05-Aug-20,86.87,86.90,86.32,86.80,2273021
04-Aug-20,86.41,87.29,86.31,86.73,2117392
03-Aug-20,87.86,87.99,85.60,85.60,2575909
31-Jul-20,88.59,90.00,87.00,87.40,3125672
30-Jul-20,87.72,88.43,86.19,88.00,2588067
29-Jul-20,87.55,88.00,87.00,87.70,2704760
28-Jul-20,88.30,88.66,87.30,87.97,2311518
27-Jul-20,88.66,88.66,87.01,88.33,1953534
24-Jul-20,86.85,88.31,86.76,88.13,2036837
23-Jul-20,83.74,87.45,83.70,86.76,7720359
22-Jul-20,84.49,84.79,83.25,83.50,3071643
21-Jul-20,82.99,84.97,82.50,83.10,5033616
20-Jul-20,85.84,86.76,81.00,81.95,8068326
17-Jul-20,85.66,87.96,85.50,85.52,3228404
16-Jul-20,87.88,89.00,85.26,85.54,4427590
15-Jul-20,89.91,90.00,87.50,87.53,6243522
14-Jul-20,88.21,89.88,85.00,88.22,2724169
13-Jul-20,91.15,91.15,88.00,88.21,3859870
10-Jul-20,91.39,91.98,90.50,91.00,2487939
09-Jul-20,91.47,91.50,89.96,91.39,5195677
08-Jul-20,89.31,91.60,89.31,91.00,2733613
07-Jul-20,90.79,91.40,90.47,91.00,2119385
06-Jul-20,91.41,91.90,90.10,90.79,2368218
03-Jul-20,91.89,91.90,91.00,91.41,2150586
02-Jul-20,92.80,93.40,90.80,91.54,2227568
01-Jul-20,88.93,94.80,88.89,92.80,9152552
30-Jun-20,87.60,88.96,87.60,88.94,3140136
29-Jun-20,87.16,87.80,86.00,86.35,2642654
26-Jun-20,88.75,88.96,86.60,87.70,2141354
25-Jun-20,88.67,89.00,88.01,88.50,1720704
24-Jun-20,88.00,89.60,87.09,88.71,7117323
23-Jun-20,87.00,88.80,86.51,88.00,3372698
22-Jun-20,87.10,88.00,86.10,87.21,2919233
19-Jun-20,86.99,87.90,86.98,87.01,2469395
18-Jun-20,87.50,88.27,86.05,86.99,2549849
17-Jun-20,88.01,88.75,84.90,87.50,3548806
16-Jun-20,88.18,89.00,87.00,88.01,2275851
15-Jun-20,87.99,88.00,86.67,87.70,1933315
12-Jun-20,88.50,88.99,86.44,88.20,2159895
10-Jun-20,89.48,89.50,88.40,89.40,2726146
09-Jun-20,89.05,89.95,88.07,88.45,2837424
08-Jun-20,87.45,89.94,87.00,88.91,3084569
05-Jun-20,84.00,86.96,83.70,86.90,2827076
04-Jun-20,82.35,84.57,82.01,82.82,2338031
03-Jun-20,79.81,82.64,79.81,82.30,2439828
02-Jun-20,78.70,81.57,78.70,79.00,3484895
01-Jun-20,77.78,78.97,77.51,78.70,3768760
29-May-20,77.50,78.47,76.81,77.74,2087177
28-May-20,77.77,78.50,77.02,77.22,1969810
27-May-20,77.87,78.49,77.00,77.45,1778971
26-May-20,77.50,78.00,77.00,77.49,1893286
25-May-20,76.92,78.12,76.22,77.50,2142783
22-May-20,76.30,76.79,75.50,76.00,1608226
21-May-20,77.29,77.97,75.99,76.15,1366150
20-May-20,76.98,77.98,75.99,77.10,1096985
19-May-20,77.00,77.00,75.61,76.20,1307000
18-May-20,77.70,77.70,75.50,76.42,2202915
15-May-20,76.97,76.97,74.10,75.09,3637122
14-May-20,76.96,76.99,74.44,74.90,2779201
13-May-20,77.70,77.70,76.00,76.96,1931484
12-May-20,77.14,77.70,77.14,77.65,1034605
11-May-20,78.00,78.49,77.00,77.69,1153117
08-May-20,78.50,79.00,77.15,77.35,2437290
07-May-20,78.05,79.08,77.50,78.00,1855888
06-May-20,78.48,78.68,77.50,78.43,1331134
05-May-20,78.25,78.50,77.50,78.48,1006464
04-May-20,78.64,78.64,76.91,78.20,1447222
30-Apr-20,76.99,78.48,75.93,77.43,1449441
29-Apr-20,76.99,77.56,76.00,76.39,1980040
28-Apr-20,76.49,78.00,75.51,75.91,1414369
27-Apr-20,75.50,78.00,75.02,75.53,1572301
24-Apr-20,77.50,77.89,75.00,75.02,3708760
23-Apr-20,77.46,80.00,76.50,76.70,1897714
22-Apr-20,77.40,78.19,75.00,75.80,2027667
20-Apr-20,77.54,79.80,76.79,76.80,2430029
17-Apr-20,78.50,79.89,77.30,77.53,1831820
16-Apr-20,78.99,79.45,77.01,78.80,1817970
15-Apr-20,78.16,79.50,77.75,79.12,1951922
14-Apr-20,77.99,78.30,77.54,78.20,1524888
13-Apr-20,77.40,78.00,77.00,77.70,1072787
09-Apr-20,76.48,78.30,76.48,77.40,1194810
08-Apr-20,76.00,76.99,74.53,76.20,1202532
07-Apr-20,77.90,77.90,75.02,76.52,1798008
06-Apr-20,77.96,77.96,75.50,75.50,441517
03-Apr-20,76.49,77.49,74.01,74.50,513760
02-Apr-20,76.00,77.90,75.00,76.49,695300
01-Apr-20,74.80,78.00,73.50,76.00,1112170
31-Mar-20,76.00,77.00,74.50,75.37,956730
30-Mar-20,74.01,77.80,74.01,75.36,3799217
27-Mar-20,81.98,81.98,73.55,74.00,938782
26-Mar-20,76.38,82.00,73.11,78.00,1692231
25-Mar-20,73.41,76.99,68.00,74.39,820816
24-Mar-20,67.00,71.87,65.01,70.00,1502508
23-Mar-20,68.10,73.00,65.00,65.00,1652373
20-Mar-20,76.99,76.99,68.00,68.01,1508398
19-Mar-20,60.00,71.10,43.20,68.00,1812294
18-Mar-20,76.99,77.30,61.99,62.00,1425879
17-Mar-20,81.00,81.89,77.30,78.50,1824226
*exoneração de responsabilidade e termos de uso