Cotação atual, histórico e gráfico do papel: RBRR11
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 |
| 28/02/2020 | -0,13% | -0,14 | 105,00 | 105,11 | 103,95 | 105,80 | 3M | 886 |
| 27/02/2020 | 0,61% | 0,64 | 105,14 | 104,50 | 103,51 | 105,89 | 2M | 1.282 |
| 26/02/2020 | -1,69% | -1,80 | 104,50 | 106,30 | 103,15 | 106,35 | 2M | 1.792 |
| 21/02/2020 | 0,00% | 0,00 | 106,30 | 106,30 | 106,30 | 106,68 | 1M | 963 |
| 20/02/2020 | 0,76% | 0,80 | 106,30 | 105,11 | 105,11 | 106,83 | 5M | 1.064 |
|
|
| 19/02/2020 | 0,38% | 0,40 | 105,50 | 105,08 | 105,08 | 106,26 | 3M | 1.476 |
| 18/02/2020 | -1,04% | -1,10 | 105,10 | 106,01 | 105,10 | 106,20 | 3M | 1.759 |
| 17/02/2020 | -0,28% | -0,30 | 106,20 | 106,25 | 103,11 | 106,70 | 4M | 3.124 |
| 14/02/2020 | -0,09% | -0,10 | 106,50 | 106,60 | 105,20 | 106,92 | 4M | 4.086 |
| 13/02/2020 | 0,57% | 0,60 | 106,60 | 105,80 | 105,00 | 106,60 | 2M | 1.337 |
| 12/02/2020 | 0,09% | 0,10 | 106,00 | 106,00 | 105,80 | 106,29 | 2M | 1.398 |
| 11/02/2020 | 0,91% | 0,95 | 105,90 | 105,25 | 105,25 | 106,49 | 2M | 5.210 |
| 10/02/2020 | -1,55% | -1,65 | 104,95 | 105,00 | 104,00 | 106,60 | 7M | 4.325 |
| 07/02/2020 | 0,56% | 0,59 | 106,60 | 106,01 | 104,94 | 106,71 | 2M | 1.742 |
| 06/02/2020 | 0,96% | 1,01 | 106,01 | 106,29 | 105,00 | 106,50 | 3M | 1.159 |
| 05/02/2020 | -1,41% | -1,50 | 105,00 | 106,50 | 104,94 | 107,00 | 2M | 1.194 |
| 04/02/2020 | -0,54% | -0,58 | 106,50 | 107,08 | 105,16 | 107,08 | 2M | 1.463 |
| 03/02/2020 | 1,02% | 1,08 | 107,08 | 107,25 | 105,12 | 107,25 | 2M | 1.197 |
| 31/01/2020 | -0,11% | -0,12 | 106,00 | 106,03 | 106,00 | 107,25 | 1M | 1.315 |
| 30/01/2020 | -1,46% | -1,57 | 106,12 | 107,55 | 106,00 | 107,55 | 2M | 1.445 |
| 29/01/2020 | 0,36% | 0,39 | 107,69 | 107,30 | 107,22 | 108,38 | 2M | 2.529 |
| 28/01/2020 | 0,48% | 0,51 | 107,30 | 107,00 | 105,51 | 107,30 | 1M | 1.091 |
| 27/01/2020 | 0,27% | 0,29 | 106,79 | 106,00 | 105,51 | 107,44 | 2M | 2.426 |
| 24/01/2020 | -1,39% | -1,50 | 106,50 | 108,00 | 106,50 | 109,30 | 2M | 1.270 |
| 23/01/2020 | 0,06% | 0,06 | 108,00 | 108,00 | 107,00 | 108,86 | 2M | 994 |
| 22/01/2020 | -0,15% | -0,16 | 107,94 | 108,36 | 107,55 | 108,86 | 2M | 1.476 |
| 21/01/2020 | -1,63% | -1,79 | 108,10 | 110,30 | 108,10 | 110,30 | 2M | 3.845 |
| 20/01/2020 | -0,01% | -0,01 | 109,89 | 109,90 | 109,31 | 110,19 | 2M | 1.255 |
| 17/01/2020 | -0,09% | -0,10 | 109,90 | 109,97 | 109,06 | 109,98 | 1M | 855 |
| 16/01/2020 | 1,42% | 1,54 | 110,00 | 108,50 | 108,50 | 110,07 | 2M | 1.504 |
| 15/01/2020 | -1,31% | -1,44 | 108,46 | 110,04 | 107,17 | 110,04 | 2M | 1.913 |
|
|
| 14/01/2020 | -0,09% | -0,10 | 109,90 | 109,95 | 109,00 | 110,42 | 2M | 1.105 |
| 13/01/2020 | -0,05% | -0,05 | 110,00 | 109,40 | 108,55 | 110,36 | 2M | 1.454 |
| 10/01/2020 | 1,39% | 1,51 | 110,05 | 109,00 | 108,50 | 110,46 | 3M | 1.541 |
| 09/01/2020 | -0,57% | -0,62 | 108,54 | 110,40 | 108,15 | 110,70 | 2M | 1.712 |
| 08/01/2020 | -2,10% | -2,34 | 109,16 | 109,51 | 105,10 | 111,00 | 4M | 6.515 |
| 07/01/2020 | -0,92% | -1,03 | 111,50 | 112,01 | 111,50 | 113,10 | 2M | 2.513 |
| 06/01/2020 | 0,92% | 1,03 | 112,53 | 111,50 | 111,50 | 113,10 | 4M | 6.623 |
| 03/01/2020 | -0,54% | -0,60 | 111,50 | 110,91 | 110,90 | 112,99 | 3M | 2.379 |
| 02/01/2020 | 2,01% | 2,21 | 112,10 | 110,00 | 109,76 | 112,22 | 2M | 1.242 |
| 30/12/2019 | -0,70% | -0,77 | 109,89 | 110,01 | 109,75 | 111,97 | 2M | 1.592 |
| 27/12/2019 | 0,62% | 0,68 | 110,66 | 109,98 | 109,90 | 111,48 | 2M | 1.452 |
| 26/12/2019 | 2,79% | 2,99 | 109,98 | 106,99 | 106,90 | 110,00 | 3M | 1.456 |
| 23/12/2019 | 1,49% | 1,57 | 106,99 | 104,95 | 104,95 | 106,99 | 3M | 2.806 |
| 20/12/2019 | 0,13% | 0,14 | 105,42 | 105,28 | 105,00 | 105,49 | 2M | 1.281 |
| 19/12/2019 | -0,16% | -0,17 | 105,28 | 105,45 | 105,00 | 105,59 | 3M | 1.480 |
| 18/12/2019 | 0,96% | 1,00 | 105,45 | 104,75 | 104,40 | 105,45 | 2M | 1.947 |
| 17/12/2019 | -0,54% | -0,57 | 104,45 | 105,01 | 104,16 | 105,02 | 3M | 2.310 |
| 16/12/2019 | 0,01% | 0,01 | 105,02 | 105,50 | 104,55 | 105,70 | 2M | 3.489 |
| 13/12/2019 | 0,79% | 0,82 | 105,01 | 105,24 | 104,41 | 105,60 | 3M | 5.646 |
| 12/12/2019 | -0,66% | -0,69 | 104,19 | 105,10 | 103,44 | 105,42 | 4M | 6.318 |
| 11/12/2019 | -0,82% | -0,87 | 104,88 | 105,20 | 104,61 | 105,57 | 3M | 4.914 |
| 10/12/2019 | -0,05% | -0,05 | 105,75 | 105,66 | 105,50 | 106,46 | 2M | 4.260 |
| 09/12/2019 | 0,14% | 0,15 | 105,80 | 105,71 | 105,11 | 106,50 | 3M | 1.342 |
| 06/12/2019 | -0,07% | -0,07 | 105,65 | 105,72 | 105,30 | 105,89 | 3M | 1.538 |
| 05/12/2019 | 0,69% | 0,72 | 105,72 | 105,40 | 105,01 | 105,72 | 3M | 2.074 |
| 04/12/2019 | -0,47% | -0,50 | 105,00 | 105,50 | 104,60 | 105,71 | 3M | 1.963 |
|
|
| 03/12/2019 | 0,62% | 0,65 | 105,50 | 104,90 | 104,55 | 105,50 | 2M | 1.759 |
| 02/12/2019 | 1,11% | 1,15 | 104,85 | 103,76 | 103,71 | 104,91 | 3M | 2.056 |
| 29/11/2019 | -0,87% | -0,91 | 103,70 | 104,61 | 103,70 | 104,99 | 4M | 1.306 |
| 28/11/2019 | -0,08% | -0,08 | 104,61 | 104,90 | 104,35 | 104,92 | 3M | 2.855 |
| 27/11/2019 | -0,19% | -0,20 | 104,69 | 104,60 | 104,30 | 104,95 | 2M | 1.505 |
| 26/11/2019 | 0,23% | 0,24 | 104,89 | 104,55 | 104,38 | 104,99 | 3M | 1.600 |
| 25/11/2019 | -1,04% | -1,10 | 104,65 | 104,21 | 104,21 | 104,94 | 3M | 1.833 |
| 22/11/2019 | 0,95% | 1,00 | 105,75 | 105,01 | 104,20 | 105,93 | 2M | 1.617 |
| 21/11/2019 | -0,10% | -0,10 | 104,75 | 104,85 | 104,11 | 106,00 | 3M | 2.515 |
| 19/11/2019 | 0,27% | 0,28 | 104,85 | 104,50 | 104,01 | 105,10 | 2M | 1.457 |
| 18/11/2019 | -1,26% | -1,33 | 104,57 | 105,51 | 104,04 | 106,00 | 2M | 2.626 |
| 14/11/2019 | -0,09% | -0,10 | 105,90 | 106,00 | 105,51 | 106,18 | 2M | 1.165 |
| 13/11/2019 | -0,07% | -0,07 | 106,00 | 106,10 | 105,62 | 106,33 | 2M | 1.513 |
| 12/11/2019 | -0,77% | -0,82 | 106,07 | 106,28 | 105,00 | 106,28 | 1M | 734 |
| 11/11/2019 | 0,54% | 0,57 | 106,89 | 106,48 | 106,12 | 106,96 | 2M | 1.041 |
| 08/11/2019 | 0,72% | 0,76 | 106,32 | 105,97 | 105,60 | 106,48 | 2M | 917 |
| 07/11/2019 | -0,13% | -0,14 | 105,56 | 105,70 | 105,10 | 105,98 | 2M | 1.682 |
| 06/11/2019 | -0,09% | -0,10 | 105,70 | 105,80 | 104,50 | 106,00 | 2M | 2.446 |
| 05/11/2019 | -0,14% | -0,15 | 105,80 | 105,97 | 104,91 | 106,20 | 2M | 2.463 |
| 04/11/2019 | 1,01% | 1,06 | 105,95 | 104,90 | 104,59 | 105,95 | 2M | 1.189 |
| 01/11/2019 | 0,81% | 0,84 | 104,89 | 104,06 | 104,05 | 104,89 | 2M | 1.015 |
| 31/10/2019 | 0,73% | 0,75 | 104,05 | 103,59 | 103,15 | 104,10 | 2M | 1.121 |
| 30/10/2019 | 0,20% | 0,21 | 103,30 | 103,09 | 103,08 | 103,81 | 2M | 1.748 |
| 29/10/2019 | 0,09% | 0,09 | 103,09 | 103,47 | 103,02 | 103,61 | 2M | 1.689 |
| 28/10/2019 | -0,29% | -0,30 | 103,00 | 103,65 | 102,90 | 103,69 | 3M | 1.547 |
| 25/10/2019 | -0,64% | -0,67 | 103,30 | 103,97 | 103,30 | 104,10 | 2M | 1.412 |
|
|
| 24/10/2019 | 0,15% | 0,16 | 103,97 | 103,80 | 103,70 | 104,23 | 2M | 2.073 |
| 23/10/2019 | 0,30% | 0,31 | 103,81 | 103,75 | 103,51 | 104,00 | 2M | 1.065 |
| 22/10/2019 | -0,48% | -0,50 | 103,50 | 104,00 | 103,50 | 104,19 | 2M | 783 |
| 21/10/2019 | 0,42% | 0,43 | 104,00 | 103,57 | 103,57 | 105,00 | 3M | 1.527 |
| 18/10/2019 | -0,08% | -0,08 | 103,57 | 103,73 | 103,34 | 104,10 | 2M | 1.065 |
| 17/10/2019 | 0,58% | 0,60 | 103,65 | 103,38 | 103,10 | 104,00 | 2M | 1.464 |
| 16/10/2019 | 0,44% | 0,45 | 103,05 | 102,95 | 102,80 | 103,11 | 2M | 1.081 |
| 15/10/2019 | -0,29% | -0,30 | 102,60 | 102,99 | 102,55 | 103,10 | 2M | 1.416 |
| 14/10/2019 | 0,10% | 0,10 | 102,90 | 102,83 | 102,52 | 103,15 | 2M | 1.765 |
| 11/10/2019 | -0,02% | -0,02 | 102,80 | 102,85 | 102,80 | 103,00 | 2M | 1.157 |
| 10/10/2019 | -0,55% | -0,57 | 102,82 | 103,10 | 102,76 | 103,29 | 3M | 1.395 |
| 09/10/2019 | -0,45% | -0,47 | 103,39 | 103,05 | 102,56 | 103,39 | 4M | 2.345 |
| 08/10/2019 | -0,56% | -0,58 | 103,86 | 104,50 | 103,70 | 104,71 | 3M | 1.058 |
| 07/10/2019 | 0,71% | 0,74 | 104,44 | 103,70 | 103,70 | 104,50 | 2M | 781 |
| 04/10/2019 | 0,11% | 0,11 | 103,70 | 103,75 | 103,20 | 103,75 | 1M | 915 |
| 03/10/2019 | 0,57% | 0,59 | 103,59 | 103,04 | 102,84 | 103,79 | 2M | 1.554 |
| 02/10/2019 | -0,03% | -0,03 | 103,00 | 103,10 | 102,93 | 103,45 | 3M | 1.762 |
| 01/10/2019 | -0,44% | -0,46 | 103,03 | 103,35 | 103,00 | 103,69 | 4M | 1.530 |
| 30/09/2019 | -0,49% | -0,51 | 103,49 | 104,01 | 103,03 | 104,19 | 5M | 2.147 |
| 27/09/2019 | -0,01% | -0,01 | 104,00 | 103,81 | 103,60 | 104,20 | 3M | 1.062 |
| 26/09/2019 | 0,75% | 0,77 | 104,01 | 103,30 | 102,96 | 104,07 | 5M | 3.340 |
| 25/09/2019 | 0,12% | 0,12 | 103,24 | 103,29 | 103,18 | 103,60 | 3M | 2.131 |
| 24/09/2019 | -0,37% | -0,38 | 103,12 | 103,50 | 103,12 | 103,61 | 2M | 877 |
| 23/09/2019 | -0,29% | -0,30 | 103,50 | 103,80 | 103,13 | 103,80 | 1M | 627 |
| 20/09/2019 | -0,05% | -0,05 | 103,80 | 103,75 | 103,60 | 103,97 | 2M | 1.037 |
| 19/09/2019 | -0,01% | -0,01 | 103,85 | 103,86 | 103,61 | 104,10 | 2M | 1.113 |
|
|
| 18/09/2019 | -0,09% | -0,09 | 103,86 | 104,16 | 103,50 | 104,24 | 2M | 1.311 |
| 17/09/2019 | -0,04% | -0,04 | 103,95 | 103,99 | 103,50 | 104,42 | 2M | 1.517 |
| 16/09/2019 | -1,67% | -1,77 | 103,99 | 105,20 | 103,99 | 105,20 | 2M | 1.877 |
| 13/09/2019 | -0,04% | -0,04 | 105,76 | 105,80 | 105,50 | 105,97 | 1M | 1.188 |
| 12/09/2019 | 0,76% | 0,80 | 105,80 | 105,33 | 105,18 | 105,98 | 2M | 1.359 |
| 11/09/2019 | -1,05% | -1,11 | 105,00 | 105,00 | 104,00 | 105,41 | 2M | 1.949 |
| 10/09/2019 | 0,23% | 0,24 | 106,11 | 105,84 | 105,53 | 106,26 | 2M | 1.926 |
| 09/09/2019 | 0,25% | 0,26 | 105,87 | 105,62 | 105,00 | 105,99 | 2M | 1.372 |
| 06/09/2019 | -0,38% | -0,40 | 105,61 | 106,06 | 105,53 | 106,45 | 1M | 961 |
| 05/09/2019 | 0,27% | 0,29 | 106,01 | 105,70 | 105,41 | 106,50 | 2M | 912 |
| 04/09/2019 | -0,15% | -0,16 | 105,72 | 105,88 | 105,16 | 106,14 | 2M | 1.052 |
| 03/09/2019 | 0,17% | 0,18 | 105,88 | 105,70 | 105,19 | 106,90 | 2M | 960 |
| 02/09/2019 | -1,12% | -1,20 | 105,70 | 106,95 | 105,10 | 106,98 | 2M | 921 |
| 30/08/2019 | 1,81% | 1,90 | 106,90 | 105,50 | 105,00 | 106,90 | 949K | 419 |
| 29/08/2019 | 0,19% | 0,20 | 105,00 | 104,82 | 104,02 | 105,39 | 1M | 413 |
| 28/08/2019 | -0,19% | -0,20 | 104,80 | 105,03 | 104,00 | 105,50 | 1M | 739 |
| 27/08/2019 | 0,40% | 0,42 | 105,00 | 104,73 | 104,02 | 105,50 | 1M | 642 |
| 26/08/2019 | 0,00% | 0,00 | 104,58 | 105,00 | 103,50 | 105,40 | 2M | 801 |
| 23/08/2019 | 0,50% | 0,52 | 104,58 | 104,10 | 104,10 | 104,75 | 1M | 562 |
| 22/08/2019 | -0,13% | -0,14 | 104,06 | 104,50 | 104,06 | 104,70 | 771K | 478 |
| 21/08/2019 | 1,12% | 1,15 | 104,20 | 103,30 | 102,80 | 104,20 | 2M | 961 |
| 20/08/2019 | -1,37% | -1,43 | 103,05 | 104,45 | 102,56 | 104,45 | 6M | 1.548 |
| 19/08/2019 | -1,42% | -1,50 | 104,48 | 105,78 | 104,08 | 107,09 | 1M | 788 |
| 16/08/2019 | -0,77% | -0,82 | 105,98 | 106,50 | 105,54 | 107,27 | 1M | 863 |
| 15/08/2019 | - | - | 106,80 | 107,85 | 106,50 | 107,85 | 1M | 1.716 |
Date,Open,High,Low,Close,Volume
28-Feb-20,105.11,105.80,103.95,105.00,2601411
27-Feb-20,104.50,105.89,103.51,105.14,1797217
26-Feb-20,106.30,106.35,103.15,104.50,2234412
21-Feb-20,106.30,106.68,106.30,106.30,1259480
20-Feb-20,105.11,106.83,105.11,106.30,5016419
19-Feb-20,105.08,106.26,105.08,105.50,3202689
18-Feb-20,106.01,106.20,105.10,105.10,3056614
17-Feb-20,106.25,106.70,103.11,106.20,3846879
14-Feb-20,106.60,106.92,105.20,106.50,3611846
13-Feb-20,105.80,106.60,105.00,106.60,2081699
12-Feb-20,106.00,106.29,105.80,106.00,2377221
11-Feb-20,105.25,106.49,105.25,105.90,2336480
10-Feb-20,105.00,106.60,104.00,104.95,6936865
07-Feb-20,106.01,106.71,104.94,106.60,2057701
06-Feb-20,106.29,106.50,105.00,106.01,2568687
05-Feb-20,106.50,107.00,104.94,105.00,1684258
04-Feb-20,107.08,107.08,105.16,106.50,2018237
03-Feb-20,107.25,107.25,105.12,107.08,1939177
31-Jan-20,106.03,107.25,106.00,106.00,1409717
30-Jan-20,107.55,107.55,106.00,106.12,1687551
29-Jan-20,107.30,108.38,107.22,107.69,1657262
28-Jan-20,107.00,107.30,105.51,107.30,1383884
27-Jan-20,106.00,107.44,105.51,106.79,2139105
24-Jan-20,108.00,109.30,106.50,106.50,2294418
23-Jan-20,108.00,108.86,107.00,108.00,2035694
22-Jan-20,108.36,108.86,107.55,107.94,1908010
21-Jan-20,110.30,110.30,108.10,108.10,2064736
20-Jan-20,109.90,110.19,109.31,109.89,1874226
17-Jan-20,109.97,109.98,109.06,109.90,1406525
16-Jan-20,108.50,110.07,108.50,110.00,1921130
15-Jan-20,110.04,110.04,107.17,108.46,2171273
14-Jan-20,109.95,110.42,109.00,109.90,1765330
13-Jan-20,109.40,110.36,108.55,110.00,1965770
10-Jan-20,109.00,110.46,108.50,110.05,2520540
09-Jan-20,110.40,110.70,108.15,108.54,2281414
08-Jan-20,109.51,111.00,105.10,109.16,4459390
07-Jan-20,112.01,113.10,111.50,111.50,2163384
06-Jan-20,111.50,113.10,111.50,112.53,3636940
03-Jan-20,110.91,112.99,110.90,111.50,3449193
02-Jan-20,110.00,112.22,109.76,112.10,2313248
30-Dec-19,110.01,111.97,109.75,109.89,2075567
27-Dec-19,109.98,111.48,109.90,110.66,2168377
26-Dec-19,106.99,110.00,106.90,109.98,3241493
23-Dec-19,104.95,106.99,104.95,106.99,3116326
20-Dec-19,105.28,105.49,105.00,105.42,1924145
19-Dec-19,105.45,105.59,105.00,105.28,2559928
18-Dec-19,104.75,105.45,104.40,105.45,2162006
17-Dec-19,105.01,105.02,104.16,104.45,3262845
16-Dec-19,105.50,105.70,104.55,105.02,2407106
13-Dec-19,105.24,105.60,104.41,105.01,2883092
12-Dec-19,105.10,105.42,103.44,104.19,3578019
11-Dec-19,105.20,105.57,104.61,104.88,2772716
10-Dec-19,105.66,106.46,105.50,105.75,2477938
09-Dec-19,105.71,106.50,105.11,105.80,3202015
06-Dec-19,105.72,105.89,105.30,105.65,3187971
05-Dec-19,105.40,105.72,105.01,105.72,3102310
04-Dec-19,105.50,105.71,104.60,105.00,3330027
03-Dec-19,104.90,105.50,104.55,105.50,2428380
02-Dec-19,103.76,104.91,103.71,104.85,2776582
29-Nov-19,104.61,104.99,103.70,103.70,3686821
28-Nov-19,104.90,104.92,104.35,104.61,2975248
27-Nov-19,104.60,104.95,104.30,104.69,1905505
26-Nov-19,104.55,104.99,104.38,104.89,2838910
25-Nov-19,104.21,104.94,104.21,104.65,3005122
22-Nov-19,105.01,105.93,104.20,105.75,1657684
21-Nov-19,104.85,106.00,104.11,104.75,3023251
19-Nov-19,104.50,105.10,104.01,104.85,2010199
18-Nov-19,105.51,106.00,104.04,104.57,2085660
14-Nov-19,106.00,106.18,105.51,105.90,1997431
13-Nov-19,106.10,106.33,105.62,106.00,2020018
12-Nov-19,106.28,106.28,105.00,106.07,1459511
11-Nov-19,106.48,106.96,106.12,106.89,2052747
08-Nov-19,105.97,106.48,105.60,106.32,2272428
07-Nov-19,105.70,105.98,105.10,105.56,1684672
06-Nov-19,105.80,106.00,104.50,105.70,2334868
05-Nov-19,105.97,106.20,104.91,105.80,2286264
04-Nov-19,104.90,105.95,104.59,105.95,2162157
01-Nov-19,104.06,104.89,104.05,104.89,2071064
31-Oct-19,103.59,104.10,103.15,104.05,1838988
30-Oct-19,103.09,103.81,103.08,103.30,2244096
29-Oct-19,103.47,103.61,103.02,103.09,2311288
28-Oct-19,103.65,103.69,102.90,103.00,2556762
25-Oct-19,103.97,104.10,103.30,103.30,2254292
24-Oct-19,103.80,104.23,103.70,103.97,1529181
23-Oct-19,103.75,104.00,103.51,103.81,2049199
22-Oct-19,104.00,104.19,103.50,103.50,2331494
21-Oct-19,103.57,105.00,103.57,104.00,2717736
18-Oct-19,103.73,104.10,103.34,103.57,1785067
17-Oct-19,103.38,104.00,103.10,103.65,2380568
16-Oct-19,102.95,103.11,102.80,103.05,1815704
15-Oct-19,102.99,103.10,102.55,102.60,1783888
14-Oct-19,102.83,103.15,102.52,102.90,2042102
11-Oct-19,102.85,103.00,102.80,102.80,1835767
10-Oct-19,103.10,103.29,102.76,102.82,2773704
09-Oct-19,103.05,103.39,102.56,103.39,4015756
08-Oct-19,104.50,104.71,103.70,103.86,2502987
07-Oct-19,103.70,104.50,103.70,104.44,1830200
04-Oct-19,103.75,103.75,103.20,103.70,1432558
03-Oct-19,103.04,103.79,102.84,103.59,2156507
02-Oct-19,103.10,103.45,102.93,103.00,3103155
01-Oct-19,103.35,103.69,103.00,103.03,3521772
30-Sep-19,104.01,104.19,103.03,103.49,4541862
27-Sep-19,103.81,104.20,103.60,104.00,3022671
26-Sep-19,103.30,104.07,102.96,104.01,5021864
25-Sep-19,103.29,103.60,103.18,103.24,2626811
24-Sep-19,103.50,103.61,103.12,103.12,1578738
23-Sep-19,103.80,103.80,103.13,103.50,1464252
20-Sep-19,103.75,103.97,103.60,103.80,1534626
19-Sep-19,103.86,104.10,103.61,103.85,2053507
18-Sep-19,104.16,104.24,103.50,103.86,1723814
17-Sep-19,103.99,104.42,103.50,103.95,2061550
16-Sep-19,105.20,105.20,103.99,103.99,2245915
13-Sep-19,105.80,105.97,105.50,105.76,1380594
12-Sep-19,105.33,105.98,105.18,105.80,1545403
11-Sep-19,105.00,105.41,104.00,105.00,2041354
10-Sep-19,105.84,106.26,105.53,106.11,2068908
09-Sep-19,105.62,105.99,105.00,105.87,1783568
06-Sep-19,106.06,106.45,105.53,105.61,1309521
05-Sep-19,105.70,106.50,105.41,106.01,1578907
04-Sep-19,105.88,106.14,105.16,105.72,1748522
03-Sep-19,105.70,106.90,105.19,105.88,1761146
02-Sep-19,106.95,106.98,105.10,105.70,1997719
30-Aug-19,105.50,106.90,105.00,106.90,949070
29-Aug-19,104.82,105.39,104.02,105.00,1163542
28-Aug-19,105.03,105.50,104.00,104.80,1216149
27-Aug-19,104.73,105.50,104.02,105.00,1165197
26-Aug-19,105.00,105.40,103.50,104.58,2048163
23-Aug-19,104.10,104.75,104.10,104.58,1269486
22-Aug-19,104.50,104.70,104.06,104.06,771427
21-Aug-19,103.30,104.20,102.80,104.20,1589479
20-Aug-19,104.45,104.45,102.56,103.05,5581970
19-Aug-19,105.78,107.09,104.08,104.48,1327617
16-Aug-19,106.50,107.27,105.54,105.98,1481466
15-Aug-19,107.85,107.85,106.50,106.80,1428246
*exoneração de responsabilidade