Cotação atual, histórico e gráfico do papel: RBVA11
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 | -0,18% | -0,26 | 147,19 | 147,50 | 147,02 | 147,78 | 623K | 261 |
| 13/02/2020 | 0,74% | 1,09 | 147,45 | 147,00 | 146,53 | 147,80 | 915K | 236 |
| 12/02/2020 | 0,08% | 0,11 | 146,36 | 146,50 | 145,55 | 147,50 | 841K | 299 |
| 11/02/2020 | 0,85% | 1,23 | 146,25 | 146,88 | 146,01 | 148,97 | 607K | 314 |
| 10/02/2020 | -2,64% | -3,93 | 145,02 | 149,20 | 145,02 | 149,90 | 3M | 649 |
|
|
| 07/02/2020 | -0,70% | -1,05 | 148,95 | 150,00 | 148,95 | 150,00 | 2M | 413 |
| 06/02/2020 | 0,67% | 1,00 | 150,00 | 149,01 | 149,01 | 150,44 | 703K | 407 |
| 05/02/2020 | 0,01% | 0,01 | 149,00 | 149,32 | 148,99 | 149,49 | 2M | 335 |
| 04/02/2020 | -0,14% | -0,21 | 148,99 | 149,50 | 148,99 | 149,92 | 801K | 286 |
| 03/02/2020 | -1,20% | -1,81 | 149,20 | 149,90 | 149,01 | 149,99 | 1M | 375 |
| 31/01/2020 | 0,17% | 0,26 | 151,01 | 152,00 | 150,02 | 152,00 | 2M | 350 |
| 30/01/2020 | 0,17% | 0,25 | 150,75 | 150,70 | 149,99 | 151,68 | 1M | 304 |
| 29/01/2020 | 0,34% | 0,51 | 150,50 | 150,50 | 150,00 | 151,06 | 2M | 405 |
| 28/01/2020 | 0,00% | 0,00 | 149,99 | 149,99 | 149,52 | 150,72 | 1M | 280 |
| 27/01/2020 | 0,05% | 0,07 | 149,99 | 150,03 | 149,52 | 150,26 | 2M | 469 |
| 24/01/2020 | -0,05% | -0,08 | 149,92 | 152,42 | 149,80 | 152,42 | 2M | 462 |
| 23/01/2020 | -1,39% | -2,11 | 150,00 | 152,13 | 150,00 | 153,20 | 3M | 433 |
| 22/01/2020 | -0,57% | -0,87 | 152,11 | 153,85 | 152,00 | 154,98 | 1M | 431 |
| 21/01/2020 | 0,19% | 0,29 | 152,98 | 153,33 | 152,01 | 153,33 | 1M | 470 |
| 20/01/2020 | 3,31% | 4,89 | 152,69 | 150,01 | 150,01 | 153,74 | 3M | 1.065 |
| 17/01/2020 | -7,04% | -11,19 | 147,80 | 159,00 | 147,10 | 159,00 | 20M | 909 |
| 16/01/2020 | -0,78% | -1,25 | 158,99 | 160,89 | 158,30 | 161,90 | 829K | 364 |
| 15/01/2020 | -2,30% | -3,77 | 160,24 | 164,65 | 158,93 | 164,66 | 829K | 461 |
| 14/01/2020 | 0,16% | 0,26 | 164,01 | 163,75 | 163,50 | 164,48 | 356K | 176 |
| 13/01/2020 | -0,70% | -1,15 | 163,75 | 164,90 | 163,71 | 164,90 | 640K | 207 |
| 10/01/2020 | -0,60% | -0,99 | 164,90 | 165,89 | 161,00 | 165,89 | 417K | 207 |
| 09/01/2020 | -0,07% | -0,11 | 165,89 | 166,00 | 165,00 | 167,00 | 393K | 147 |
| 08/01/2020 | -1,28% | -2,16 | 166,00 | 168,23 | 156,00 | 168,24 | 983K | 430 |
| 07/01/2020 | 0,15% | 0,26 | 168,16 | 168,00 | 167,05 | 169,00 | 409K | 184 |
| 06/01/2020 | -0,46% | -0,78 | 167,90 | 169,30 | 167,90 | 169,40 | 844K | 249 |
| 03/01/2020 | -0,71% | -1,21 | 168,68 | 169,89 | 167,00 | 169,90 | 764K | 345 |
|
|
| 02/01/2020 | 0,53% | 0,89 | 169,89 | 168,80 | 162,69 | 170,06 | 1M | 330 |
| 30/12/2019 | -0,57% | -0,97 | 169,00 | 169,00 | 168,20 | 169,93 | 818K | 213 |
| 27/12/2019 | 2,94% | 4,85 | 169,97 | 165,12 | 165,12 | 170,00 | 537K | 195 |
| 26/12/2019 | 3,91% | 6,21 | 165,12 | 158,91 | 158,91 | 165,85 | 422K | 221 |
| 23/12/2019 | 3,36% | 5,16 | 158,91 | 153,75 | 153,20 | 159,89 | 643K | 251 |
| 20/12/2019 | 1,24% | 1,88 | 153,75 | 151,90 | 151,51 | 154,00 | 605K | 238 |
| 19/12/2019 | 1,26% | 1,89 | 151,87 | 149,95 | 149,50 | 152,99 | 634K | 191 |
| 18/12/2019 | 0,15% | 0,23 | 149,98 | 149,90 | 149,50 | 150,00 | 830K | 175 |
| 17/12/2019 | 0,28% | 0,42 | 149,75 | 149,90 | 149,30 | 149,91 | 687K | 188 |
| 16/12/2019 | -0,09% | -0,14 | 149,33 | 149,47 | 149,00 | 149,95 | 611K | 284 |
| 13/12/2019 | 0,60% | 0,89 | 149,47 | 147,21 | 147,21 | 149,90 | 347K | 158 |
| 12/12/2019 | 1,70% | 2,48 | 148,58 | 146,49 | 146,10 | 148,65 | 575K | 153 |
| 11/12/2019 | 1,09% | 1,57 | 146,10 | 144,69 | 144,65 | 146,97 | 482K | 139 |
| 10/12/2019 | 0,23% | 0,33 | 144,53 | 144,73 | 144,50 | 144,75 | 292K | 107 |
| 09/12/2019 | -0,26% | -0,38 | 144,20 | 144,80 | 144,18 | 144,80 | 664K | 204 |
| 06/12/2019 | 0,06% | 0,08 | 144,58 | 144,50 | 144,17 | 144,60 | 399K | 161 |
| 05/12/2019 | 0,33% | 0,48 | 144,50 | 144,10 | 144,03 | 144,50 | 544K | 130 |
| 04/12/2019 | 0,01% | 0,02 | 144,02 | 144,33 | 143,35 | 144,50 | 581K | 188 |
| 03/12/2019 | -0,10% | -0,14 | 144,00 | 143,35 | 143,35 | 144,00 | 569K | 171 |
| 02/12/2019 | -0,55% | -0,80 | 144,14 | 144,90 | 143,32 | 145,00 | 474K | 172 |
| 29/11/2019 | 1,32% | 1,89 | 144,94 | 143,49 | 143,01 | 144,94 | 603K | 214 |
| 28/11/2019 | 0,39% | 0,55 | 143,05 | 142,50 | 142,02 | 143,93 | 472K | 172 |
| 27/11/2019 | 1,71% | 2,40 | 142,50 | 140,60 | 140,60 | 142,50 | 3M | 1.294 |
| 26/11/2019 | -0,34% | -0,48 | 140,10 | 140,10 | 139,50 | 140,10 | 1M | 219 |
| 25/11/2019 | -0,44% | -0,62 | 140,58 | 141,11 | 140,00 | 141,13 | 764K | 278 |
| 22/11/2019 | -0,22% | -0,31 | 141,20 | 141,30 | 141,10 | 141,30 | 370K | 133 |
|
|
| 21/11/2019 | -0,14% | -0,20 | 141,51 | 141,52 | 140,95 | 141,52 | 702K | 220 |
| 19/11/2019 | 0,36% | 0,51 | 141,71 | 141,20 | 141,10 | 141,75 | 409K | 154 |
| 18/11/2019 | -0,56% | -0,80 | 141,20 | 142,00 | 141,00 | 142,00 | 666K | 212 |
| 14/11/2019 | 0,00% | 0,00 | 142,00 | 142,00 | 141,09 | 142,67 | 307K | 152 |
| 13/11/2019 | -0,23% | -0,33 | 142,00 | 142,28 | 140,90 | 143,10 | 636K | 171 |
| 12/11/2019 | 0,59% | 0,83 | 142,33 | 141,50 | 141,00 | 142,50 | 1M | 239 |
| 11/11/2019 | 0,53% | 0,74 | 141,50 | 141,48 | 140,75 | 141,56 | 711K | 193 |
| 08/11/2019 | -0,45% | -0,64 | 140,76 | 141,40 | 140,76 | 141,50 | 656K | 159 |
| 07/11/2019 | 0,28% | 0,39 | 141,40 | 141,38 | 140,50 | 141,45 | 411K | 178 |
| 06/11/2019 | 0,11% | 0,16 | 141,01 | 140,85 | 140,00 | 141,30 | 626K | 220 |
| 05/11/2019 | 0,04% | 0,05 | 140,85 | 140,64 | 140,64 | 141,00 | 277K | 96 |
| 04/11/2019 | -0,04% | -0,06 | 140,80 | 140,86 | 140,00 | 141,00 | 486K | 155 |
| 01/11/2019 | 0,11% | 0,16 | 140,86 | 139,99 | 139,99 | 141,30 | 663K | 264 |
| 31/10/2019 | 0,59% | 0,82 | 140,70 | 139,95 | 139,37 | 141,95 | 429K | 157 |
| 30/10/2019 | 0,02% | 0,03 | 139,88 | 139,85 | 138,21 | 139,90 | 542K | 132 |
| 29/10/2019 | -0,04% | -0,05 | 139,85 | 139,90 | 139,50 | 139,99 | 525K | 134 |
| 28/10/2019 | 0,58% | 0,80 | 139,90 | 139,39 | 138,20 | 140,00 | 846K | 207 |
| 25/10/2019 | 0,80% | 1,10 | 139,10 | 138,00 | 137,50 | 139,15 | 647K | 163 |
| 24/10/2019 | 1,28% | 1,75 | 138,00 | 136,50 | 136,49 | 138,00 | 631K | 135 |
| 23/10/2019 | 0,18% | 0,25 | 136,25 | 135,99 | 135,18 | 136,25 | 1M | 217 |
| 22/10/2019 | 0,52% | 0,70 | 136,00 | 135,88 | 134,95 | 136,99 | 692K | 210 |
| 21/10/2019 | 0,33% | 0,45 | 135,30 | 134,95 | 134,61 | 135,91 | 1M | 1.121 |
| 18/10/2019 | 0,08% | 0,11 | 134,85 | 134,75 | 134,48 | 135,00 | 626K | 222 |
| 17/10/2019 | 0,40% | 0,54 | 134,74 | 134,29 | 134,20 | 134,79 | 902K | 298 |
| 16/10/2019 | 0,23% | 0,31 | 134,20 | 133,88 | 133,88 | 134,41 | 893K | 335 |
| 15/10/2019 | 0,48% | 0,64 | 133,89 | 133,25 | 132,99 | 133,97 | 1M | 385 |
|
|
| 14/10/2019 | 0,19% | 0,25 | 133,25 | 133,00 | 132,13 | 133,79 | 685K | 285 |
| 11/10/2019 | 0,30% | 0,40 | 133,00 | 132,59 | 132,00 | 133,00 | 1M | 463 |
| 10/10/2019 | 0,01% | 0,01 | 132,60 | 132,60 | 132,30 | 132,60 | 451K | 153 |
| 09/10/2019 | 0,23% | 0,30 | 132,59 | 132,55 | 131,62 | 132,64 | 1M | 366 |
| 08/10/2019 | 0,22% | 0,29 | 132,29 | 132,15 | 132,00 | 132,88 | 626K | 284 |
| 07/10/2019 | 2,53% | 3,26 | 132,00 | 128,80 | 128,80 | 132,89 | 3M | 827 |
| 04/10/2019 | 1,39% | 1,77 | 128,74 | 127,00 | 126,24 | 129,49 | 1M | 298 |
| 03/10/2019 | 0,59% | 0,74 | 126,97 | 126,23 | 125,90 | 127,00 | 691K | 168 |
| 02/10/2019 | 0,19% | 0,24 | 126,23 | 125,87 | 125,50 | 126,25 | 616K | 202 |
| 01/10/2019 | -1,18% | -1,51 | 125,99 | 126,58 | 125,10 | 126,58 | 1M | 229 |
| 30/09/2019 | 0,39% | 0,50 | 127,50 | 127,00 | 127,00 | 127,89 | 892K | 235 |
| 27/09/2019 | 0,79% | 1,00 | 127,00 | 126,00 | 126,00 | 127,00 | 823K | 188 |
| 26/09/2019 | 0,00% | 0,00 | 126,00 | 125,99 | 125,70 | 126,48 | 793K | 190 |
| 25/09/2019 | 0,15% | 0,19 | 126,00 | 126,10 | 125,70 | 126,10 | 540K | 139 |
| 24/09/2019 | -0,15% | -0,19 | 125,81 | 125,90 | 125,70 | 126,45 | 860K | 193 |
| 23/09/2019 | 0,28% | 0,35 | 126,00 | 125,98 | 125,65 | 126,01 | 438K | 174 |
| 20/09/2019 | 1,54% | 1,91 | 125,65 | 123,80 | 123,75 | 127,96 | 719K | 240 |
| 19/09/2019 | 2,86% | 3,44 | 123,74 | 121,44 | 121,41 | 123,75 | 538K | 270 |
| 18/09/2019 | 0,63% | 0,75 | 120,30 | 119,61 | 119,59 | 122,00 | 1M | 407 |
| 17/09/2019 | 0,08% | 0,10 | 119,55 | 119,46 | 119,45 | 120,00 | 1M | 365 |
| 16/09/2019 | -0,46% | -0,55 | 119,45 | 120,00 | 119,40 | 120,46 | 2M | 533 |
| 13/09/2019 | -0,84% | -1,02 | 120,00 | 121,05 | 119,41 | 121,60 | 2M | 743 |
| 12/09/2019 | -1,65% | -2,03 | 121,02 | 123,45 | 120,50 | 124,45 | 2M | 1.030 |
| 11/09/2019 | -0,60% | -0,74 | 123,05 | 124,00 | 123,05 | 124,00 | 755K | 361 |
| 10/09/2019 | -0,17% | -0,21 | 123,79 | 124,78 | 123,45 | 124,79 | 623K | 266 |
| 09/09/2019 | -1,98% | -2,50 | 124,00 | 125,40 | 124,00 | 125,40 | 2M | 380 |
|
|
| 06/09/2019 | -1,17% | -1,50 | 126,50 | 128,86 | 126,03 | 128,86 | 991K | 277 |
| 05/09/2019 | 0,95% | 1,20 | 128,00 | 127,00 | 126,95 | 128,48 | 448K | 142 |
| 04/09/2019 | 1,93% | 2,40 | 126,80 | 124,67 | 124,67 | 126,89 | 600K | 201 |
| 03/09/2019 | -0,48% | -0,60 | 124,40 | 124,15 | 123,53 | 124,67 | 2M | 645 |
| 02/09/2019 | -1,18% | -1,49 | 125,00 | 125,50 | 124,11 | 125,50 | 1M | 468 |
| 30/08/2019 | 0,66% | 0,83 | 126,49 | 125,25 | 125,25 | 126,49 | 808K | 245 |
| 29/08/2019 | -0,51% | -0,64 | 125,66 | 126,00 | 125,00 | 126,25 | 1M | 264 |
| 28/08/2019 | -0,17% | -0,21 | 126,30 | 126,50 | 125,93 | 126,51 | 2M | 401 |
| 27/08/2019 | -0,78% | -0,99 | 126,51 | 127,55 | 126,50 | 127,56 | 589K | 244 |
| 26/08/2019 | -0,93% | -1,20 | 127,50 | 128,60 | 124,99 | 129,00 | 1M | 285 |
| 23/08/2019 | 0,15% | 0,19 | 128,70 | 129,99 | 128,35 | 130,00 | 312K | 122 |
| 22/08/2019 | 0,04% | 0,05 | 128,51 | 129,00 | 128,35 | 129,00 | 264K | 154 |
| 21/08/2019 | 0,90% | 1,14 | 128,46 | 127,29 | 127,10 | 128,84 | 289K | 156 |
| 20/08/2019 | -0,64% | -0,82 | 127,32 | 127,61 | 127,10 | 127,95 | 1M | 405 |
| 19/08/2019 | -7,48% | -10,36 | 128,14 | 127,50 | 125,00 | 128,14 | 2M | 845 |
| 16/08/2019 | 0,00% | 0,00 | 138,50 | 138,50 | 136,86 | 139,15 | 878K | 179 |
| 15/08/2019 | 0,38% | 0,52 | 138,50 | 138,00 | 137,90 | 140,00 | 1M | 178 |
| 14/08/2019 | -0,71% | -0,98 | 137,98 | 139,00 | 137,25 | 139,00 | 429K | 172 |
| 13/08/2019 | 0,89% | 1,22 | 138,96 | 137,74 | 137,74 | 138,96 | 353K | 105 |
| 12/08/2019 | -1,96% | -2,76 | 137,74 | 140,50 | 137,71 | 140,50 | 950K | 240 |
| 09/08/2019 | -0,35% | -0,49 | 140,50 | 141,49 | 140,50 | 141,49 | 320K | 122 |
| 08/08/2019 | -0,50% | -0,71 | 140,99 | 141,00 | 140,63 | 141,67 | 318K | 136 |
| 07/08/2019 | -0,03% | -0,04 | 141,70 | 141,98 | 140,64 | 142,00 | 532K | 167 |
| 06/08/2019 | 0,59% | 0,83 | 141,74 | 141,00 | 140,93 | 141,74 | 273K | 101 |
| 05/08/2019 | - | - | 140,91 | 141,24 | 140,00 | 141,32 | 491K | 138 |
Date,Open,High,Low,Close,Volume
14-Feb-20,147.50,147.78,147.02,147.19,623380
13-Feb-20,147.00,147.80,146.53,147.45,914764
12-Feb-20,146.50,147.50,145.55,146.36,840680
11-Feb-20,146.88,148.97,146.01,146.25,606537
10-Feb-20,149.20,149.90,145.02,145.02,2931966
07-Feb-20,150.00,150.00,148.95,148.95,1537008
06-Feb-20,149.01,150.44,149.01,150.00,703329
05-Feb-20,149.32,149.49,148.99,149.00,2138635
04-Feb-20,149.50,149.92,148.99,148.99,800526
03-Feb-20,149.90,149.99,149.01,149.20,1195485
31-Jan-20,152.00,152.00,150.02,151.01,2346349
30-Jan-20,150.70,151.68,149.99,150.75,1081289
29-Jan-20,150.50,151.06,150.00,150.50,1746991
28-Jan-20,149.99,150.72,149.52,149.99,1016301
27-Jan-20,150.03,150.26,149.52,149.99,2145297
24-Jan-20,152.42,152.42,149.80,149.92,1887356
23-Jan-20,152.13,153.20,150.00,150.00,2533076
22-Jan-20,153.85,154.98,152.00,152.11,1396575
21-Jan-20,153.33,153.33,152.01,152.98,1286145
20-Jan-20,150.01,153.74,150.01,152.69,3148390
17-Jan-20,159.00,159.00,147.10,147.80,19555886
16-Jan-20,160.89,161.90,158.30,158.99,829116
15-Jan-20,164.65,164.66,158.93,160.24,828967
14-Jan-20,163.75,164.48,163.50,164.01,355569
13-Jan-20,164.90,164.90,163.71,163.75,639725
10-Jan-20,165.89,165.89,161.00,164.90,417440
09-Jan-20,166.00,167.00,165.00,165.89,393263
08-Jan-20,168.23,168.24,156.00,166.00,982797
07-Jan-20,168.00,169.00,167.05,168.16,409235
06-Jan-20,169.30,169.40,167.90,167.90,844245
03-Jan-20,169.89,169.90,167.00,168.68,764077
02-Jan-20,168.80,170.06,162.69,169.89,1366276
30-Dec-19,169.00,169.93,168.20,169.00,818279
27-Dec-19,165.12,170.00,165.12,169.97,537205
26-Dec-19,158.91,165.85,158.91,165.12,421908
23-Dec-19,153.75,159.89,153.20,158.91,642664
20-Dec-19,151.90,154.00,151.51,153.75,604682
19-Dec-19,149.95,152.99,149.50,151.87,633796
18-Dec-19,149.90,150.00,149.50,149.98,829671
17-Dec-19,149.90,149.91,149.30,149.75,687068
16-Dec-19,149.47,149.95,149.00,149.33,611114
13-Dec-19,147.21,149.90,147.21,149.47,347086
12-Dec-19,146.49,148.65,146.10,148.58,574789
11-Dec-19,144.69,146.97,144.65,146.10,481841
10-Dec-19,144.73,144.75,144.50,144.53,292434
09-Dec-19,144.80,144.80,144.18,144.20,664284
06-Dec-19,144.50,144.60,144.17,144.58,399149
05-Dec-19,144.10,144.50,144.03,144.50,543672
04-Dec-19,144.33,144.50,143.35,144.02,581049
03-Dec-19,143.35,144.00,143.35,144.00,569002
02-Dec-19,144.90,145.00,143.32,144.14,473670
29-Nov-19,143.49,144.94,143.01,144.94,602811
28-Nov-19,142.50,143.93,142.02,143.05,472248
27-Nov-19,140.60,142.50,140.60,142.50,2883866
26-Nov-19,140.10,140.10,139.50,140.10,1071795
25-Nov-19,141.11,141.13,140.00,140.58,763899
22-Nov-19,141.30,141.30,141.10,141.20,369603
21-Nov-19,141.52,141.52,140.95,141.51,702271
19-Nov-19,141.20,141.75,141.10,141.71,408686
18-Nov-19,142.00,142.00,141.00,141.20,665861
14-Nov-19,142.00,142.67,141.09,142.00,306877
13-Nov-19,142.28,143.10,140.90,142.00,635956
12-Nov-19,141.50,142.50,141.00,142.33,1302457
11-Nov-19,141.48,141.56,140.75,141.50,711006
08-Nov-19,141.40,141.50,140.76,140.76,656364
07-Nov-19,141.38,141.45,140.50,141.40,410908
06-Nov-19,140.85,141.30,140.00,141.01,625518
05-Nov-19,140.64,141.00,140.64,140.85,277335
04-Nov-19,140.86,141.00,140.00,140.80,485927
01-Nov-19,139.99,141.30,139.99,140.86,663367
31-Oct-19,139.95,141.95,139.37,140.70,428785
30-Oct-19,139.85,139.90,138.21,139.88,542092
29-Oct-19,139.90,139.99,139.50,139.85,525404
28-Oct-19,139.39,140.00,138.20,139.90,845718
25-Oct-19,138.00,139.15,137.50,139.10,647048
24-Oct-19,136.50,138.00,136.49,138.00,631194
23-Oct-19,135.99,136.25,135.18,136.25,1007285
22-Oct-19,135.88,136.99,134.95,136.00,692412
21-Oct-19,134.95,135.91,134.61,135.30,1232569
18-Oct-19,134.75,135.00,134.48,134.85,625781
17-Oct-19,134.29,134.79,134.20,134.74,901791
16-Oct-19,133.88,134.41,133.88,134.20,892859
15-Oct-19,133.25,133.97,132.99,133.89,1111350
14-Oct-19,133.00,133.79,132.13,133.25,685083
11-Oct-19,132.59,133.00,132.00,133.00,1389038
10-Oct-19,132.60,132.60,132.30,132.60,450522
09-Oct-19,132.55,132.64,131.62,132.59,1213656
08-Oct-19,132.15,132.88,132.00,132.29,626413
07-Oct-19,128.80,132.89,128.80,132.00,2530835
04-Oct-19,127.00,129.49,126.24,128.74,1142033
03-Oct-19,126.23,127.00,125.90,126.97,690752
02-Oct-19,125.87,126.25,125.50,126.23,616116
01-Oct-19,126.58,126.58,125.10,125.99,1240241
30-Sep-19,127.00,127.89,127.00,127.50,892264
27-Sep-19,126.00,127.00,126.00,127.00,823111
26-Sep-19,125.99,126.48,125.70,126.00,793264
25-Sep-19,126.10,126.10,125.70,126.00,539645
24-Sep-19,125.90,126.45,125.70,125.81,859871
23-Sep-19,125.98,126.01,125.65,126.00,437508
20-Sep-19,123.80,127.96,123.75,125.65,719393
19-Sep-19,121.44,123.75,121.41,123.74,538255
18-Sep-19,119.61,122.00,119.59,120.30,1198584
17-Sep-19,119.46,120.00,119.45,119.55,1127902
16-Sep-19,120.00,120.46,119.40,119.45,1835717
13-Sep-19,121.05,121.60,119.41,120.00,2228147
12-Sep-19,123.45,124.45,120.50,121.02,1820443
11-Sep-19,124.00,124.00,123.05,123.05,755224
10-Sep-19,124.78,124.79,123.45,123.79,623230
09-Sep-19,125.40,125.40,124.00,124.00,1537792
06-Sep-19,128.86,128.86,126.03,126.50,990583
05-Sep-19,127.00,128.48,126.95,128.00,447771
04-Sep-19,124.67,126.89,124.67,126.80,599842
03-Sep-19,124.15,124.67,123.53,124.40,1728425
02-Sep-19,125.50,125.50,124.11,125.00,1255112
30-Aug-19,125.25,126.49,125.25,126.49,808234
29-Aug-19,126.00,126.25,125.00,125.66,1344706
28-Aug-19,126.50,126.51,125.93,126.30,1547147
27-Aug-19,127.55,127.56,126.50,126.51,589337
26-Aug-19,128.60,129.00,124.99,127.50,1016994
23-Aug-19,129.99,130.00,128.35,128.70,311832
22-Aug-19,129.00,129.00,128.35,128.51,263967
21-Aug-19,127.29,128.84,127.10,128.46,289335
20-Aug-19,127.61,127.95,127.10,127.32,1087429
19-Aug-19,127.50,128.14,125.00,128.14,2265426
16-Aug-19,138.50,139.15,136.86,138.50,878182
15-Aug-19,138.00,140.00,137.90,138.50,1042930
14-Aug-19,139.00,139.00,137.25,137.98,428536
13-Aug-19,137.74,138.96,137.74,138.96,352836
12-Aug-19,140.50,140.50,137.71,137.74,949718
09-Aug-19,141.49,141.49,140.50,140.50,319902
08-Aug-19,141.00,141.67,140.63,140.99,318478
07-Aug-19,141.98,142.00,140.64,141.70,531774
06-Aug-19,141.00,141.74,140.93,141.74,272541
05-Aug-19,141.24,141.32,140.00,140.91,491421
*exoneração de responsabilidade