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 |
| 10/07/2020 | -0,23% | -0,31 | 136,00 | 136,31 | 135,20 | 137,50 | 3M | 2.402 |
| 09/07/2020 | -1,65% | -2,29 | 136,31 | 138,50 | 135,05 | 138,50 | 5M | 2.625 |
| 08/07/2020 | -4,08% | -5,90 | 138,60 | 144,50 | 135,50 | 145,36 | 4M | 1.473 |
| 07/07/2020 | 0,13% | 0,19 | 144,50 | 144,31 | 144,00 | 145,05 | 2M | 797 |
| 06/07/2020 | -0,32% | -0,46 | 144,31 | 146,00 | 144,00 | 146,00 | 2M | 1.025 |
| 03/07/2020 | -0,14% | -0,20 | 144,77 | 144,80 | 144,56 | 146,25 | 5M | 1.865 |
| 02/07/2020 | 0,63% | 0,91 | 144,97 | 144,99 | 144,16 | 145,00 | 2M | 518 |
| 01/07/2020 | -3,32% | -4,94 | 144,06 | 147,47 | 144,06 | 147,47 | 3M | 1.526 |
| 30/06/2020 | 1,56% | 2,29 | 149,00 | 146,71 | 146,70 | 149,00 | 2M | 1.074 |
| 29/06/2020 | 0,49% | 0,72 | 146,71 | 145,99 | 145,07 | 147,89 | 2M | 1.141 |
| 26/06/2020 | -0,01% | -0,01 | 145,99 | 145,05 | 144,70 | 146,59 | 3M | 1.408 |
|
|
| 25/06/2020 | 1,04% | 1,50 | 146,00 | 145,00 | 143,50 | 146,00 | 3M | 902 |
| 24/06/2020 | -0,41% | -0,59 | 144,50 | 146,56 | 143,99 | 146,56 | 2M | 788 |
| 23/06/2020 | 0,20% | 0,29 | 145,09 | 145,60 | 144,15 | 146,50 | 3M | 1.337 |
| 22/06/2020 | 0,56% | 0,81 | 144,80 | 143,99 | 142,90 | 145,36 | 2M | 1.328 |
| 19/06/2020 | 1,19% | 1,69 | 143,99 | 142,30 | 141,64 | 144,44 | 3M | 1.501 |
| 18/06/2020 | -0,14% | -0,20 | 142,30 | 142,60 | 141,50 | 142,61 | 2M | 1.935 |
| 17/06/2020 | 1,33% | 1,87 | 142,50 | 140,65 | 140,60 | 142,90 | 3M | 1.949 |
| 16/06/2020 | 0,44% | 0,61 | 140,63 | 140,96 | 140,00 | 141,44 | 3M | 1.088 |
| 15/06/2020 | -1,01% | -1,43 | 140,02 | 141,19 | 136,51 | 141,19 | 4M | 1.995 |
| 12/06/2020 | -1,08% | -1,55 | 141,45 | 141,50 | 139,96 | 142,01 | 2M | 1.154 |
| 10/06/2020 | 1,42% | 2,00 | 143,00 | 141,42 | 140,00 | 143,00 | 3M | 2.237 |
| 09/06/2020 | -1,00% | -1,42 | 141,00 | 142,51 | 141,00 | 142,89 | 3M | 3.876 |
| 08/06/2020 | 0,08% | 0,12 | 142,42 | 142,74 | 142,30 | 143,03 | 2M | 592 |
| 05/06/2020 | -1,15% | -1,65 | 142,30 | 144,50 | 141,00 | 144,90 | 4M | 4.110 |
| 04/06/2020 | 1,37% | 1,95 | 143,95 | 142,01 | 140,08 | 144,00 | 5M | 3.954 |
| 03/06/2020 | 2,97% | 4,10 | 142,00 | 138,78 | 138,78 | 142,67 | 4M | 1.533 |
| 02/06/2020 | 1,40% | 1,90 | 137,90 | 136,28 | 136,28 | 139,00 | 3M | 1.550 |
| 01/06/2020 | 5,34% | 6,90 | 136,00 | 128,25 | 127,50 | 139,00 | 4M | 2.129 |
| 29/05/2020 | 0,00% | 0,00 | 129,10 | 129,25 | 128,00 | 130,30 | 3M | 1.848 |
| 28/05/2020 | 1,94% | 2,46 | 129,10 | 126,64 | 126,50 | 129,29 | 1M | 1.037 |
| 27/05/2020 | 2,38% | 2,94 | 126,64 | 123,98 | 123,80 | 126,72 | 2M | 715 |
| 26/05/2020 | 0,16% | 0,20 | 123,70 | 123,50 | 122,20 | 124,49 | 3M | 2.704 |
| 25/05/2020 | 0,98% | 1,20 | 123,50 | 122,30 | 122,05 | 124,00 | 3M | 1.498 |
| 22/05/2020 | 1,02% | 1,24 | 122,30 | 121,06 | 121,06 | 122,59 | 5M | 1.600 |
| 21/05/2020 | 0,34% | 0,41 | 121,06 | 121,93 | 120,95 | 121,93 | 2M | 708 |
| 20/05/2020 | -1,09% | -1,33 | 120,65 | 121,97 | 120,65 | 121,98 | 1M | 760 |
| 19/05/2020 | 1,32% | 1,59 | 121,98 | 120,39 | 120,04 | 122,05 | 1M | 573 |
| 18/05/2020 | 0,86% | 1,03 | 120,39 | 119,90 | 119,72 | 121,43 | 2M | 749 |
| 15/05/2020 | -0,12% | -0,14 | 119,36 | 119,91 | 118,10 | 120,02 | 2M | 914 |
| 14/05/2020 | 0,29% | 0,35 | 119,50 | 119,95 | 118,11 | 121,01 | 3M | 609 |
| 13/05/2020 | -1,89% | -2,30 | 119,15 | 121,87 | 119,00 | 121,93 | 2M | 873 |
| 12/05/2020 | 0,07% | 0,09 | 121,45 | 121,53 | 121,30 | 121,93 | 785K | 515 |
| 11/05/2020 | 0,71% | 0,86 | 121,36 | 121,55 | 120,31 | 121,55 | 2M | 561 |
| 08/05/2020 | 0,00% | 0,00 | 120,50 | 120,55 | 120,01 | 121,65 | 890K | 669 |
| 07/05/2020 | -0,26% | -0,32 | 120,50 | 121,95 | 120,22 | 121,95 | 2M | 688 |
| 06/05/2020 | -0,83% | -1,01 | 120,82 | 121,98 | 120,50 | 121,99 | 1M | 642 |
| 05/05/2020 | 1,11% | 1,34 | 121,83 | 120,48 | 120,48 | 122,00 | 757K | 496 |
| 04/05/2020 | -0,75% | -0,91 | 120,49 | 120,49 | 119,00 | 120,49 | 749K | 486 |
| 30/04/2020 | 0,34% | 0,41 | 121,40 | 121,00 | 121,00 | 121,96 | 2M | 486 |
| 29/04/2020 | 1,85% | 2,20 | 120,99 | 118,81 | 118,81 | 120,99 | 2M | 432 |
| 28/04/2020 | 1,10% | 1,29 | 118,79 | 118,00 | 118,00 | 119,99 | 2M | 1.706 |
| 27/04/2020 | 0,43% | 0,50 | 117,50 | 119,78 | 117,00 | 119,78 | 1M | 510 |
| 24/04/2020 | -1,93% | -2,30 | 117,00 | 119,74 | 115,00 | 119,74 | 2M | 1.388 |
| 23/04/2020 | -0,56% | -0,67 | 119,30 | 121,55 | 119,00 | 121,55 | 2M | 3.870 |
| 22/04/2020 | -0,87% | -1,05 | 119,97 | 121,00 | 118,00 | 121,03 | 3M | 1.336 |
| 20/04/2020 | -0,79% | -0,96 | 121,02 | 122,00 | 121,00 | 123,40 | 1M | 638 |
| 17/04/2020 | -0,42% | -0,52 | 121,98 | 122,98 | 121,01 | 122,98 | 2M | 759 |
| 16/04/2020 | 0,19% | 0,23 | 122,50 | 122,80 | 120,99 | 123,48 | 2M | 912 |
| 15/04/2020 | 0,22% | 0,27 | 122,27 | 122,99 | 121,00 | 125,00 | 2M | 1.331 |
| 14/04/2020 | 0,00% | 0,00 | 122,00 | 123,00 | 121,90 | 125,00 | 803K | 504 |
| 13/04/2020 | 0,21% | 0,25 | 122,00 | 121,81 | 121,10 | 123,00 | 365K | 362 |
| 09/04/2020 | -0,17% | -0,21 | 121,75 | 123,09 | 121,67 | 124,00 | 389K | 362 |
| 08/04/2020 | 0,26% | 0,32 | 121,96 | 122,95 | 120,32 | 122,95 | 282K | 209 |
| 07/04/2020 | 0,61% | 0,74 | 121,64 | 120,52 | 119,98 | 124,00 | 458K | 290 |
| 06/04/2020 | -0,49% | -0,60 | 120,90 | 121,00 | 120,02 | 124,90 | 434K | 535 |
| 03/04/2020 | -1,23% | -1,51 | 121,50 | 125,50 | 120,99 | 125,50 | 1M | 290 |
| 02/04/2020 | 1,39% | 1,69 | 123,01 | 125,50 | 122,03 | 125,50 | 346K | 212 |
| 01/04/2020 | -3,70% | -4,66 | 121,32 | 127,97 | 119,00 | 127,97 | 295K | 214 |
| 31/03/2020 | 0,85% | 1,06 | 125,98 | 125,79 | 124,52 | 126,19 | 598K | 240 |
| 30/03/2020 | -0,69% | -0,87 | 124,92 | 125,50 | 123,03 | 125,50 | 662K | 336 |
| 27/03/2020 | -0,56% | -0,71 | 125,79 | 128,54 | 122,00 | 128,54 | 4M | 2.668 |
| 26/03/2020 | 7,29% | 8,60 | 126,50 | 115,04 | 115,04 | 129,90 | 505K | 335 |
| 25/03/2020 | 6,79% | 7,50 | 117,90 | 111,00 | 110,40 | 117,90 | 692K | 293 |
| 24/03/2020 | 2,23% | 2,41 | 110,40 | 111,99 | 110,00 | 112,10 | 556K | 221 |
| 23/03/2020 | -1,83% | -2,01 | 107,99 | 110,00 | 102,56 | 110,02 | 537K | 267 |
| 20/03/2020 | -1,21% | -1,35 | 110,00 | 110,90 | 105,00 | 118,00 | 1M | 453 |
| 19/03/2020 | -2,31% | -2,63 | 111,35 | 111,99 | 101,00 | 114,00 | 1M | 625 |
| 18/03/2020 | -9,18% | -11,52 | 113,98 | 124,98 | 112,00 | 124,98 | 1M | 666 |
| 17/03/2020 | -1,10% | -1,40 | 125,50 | 128,40 | 122,00 | 128,55 | 1M | 395 |
| 16/03/2020 | -4,50% | -5,98 | 126,90 | 130,95 | 125,00 | 130,95 | 983K | 414 |
| 13/03/2020 | 5,46% | 6,88 | 132,88 | 128,00 | 128,00 | 134,99 | 952K | 386 |
| 12/03/2020 | -7,69% | -10,50 | 126,00 | 134,99 | 124,90 | 134,99 | 2M | 633 |
| 11/03/2020 | -1,59% | -2,20 | 136,50 | 139,98 | 135,94 | 140,19 | 4M | 376 |
| 10/03/2020 | 1,99% | 2,70 | 138,70 | 138,19 | 137,97 | 141,00 | 4M | 456 |
| 09/03/2020 | -5,42% | -7,80 | 136,00 | 144,00 | 134,77 | 144,00 | 1M | 630 |
| 06/03/2020 | -0,83% | -1,20 | 143,80 | 145,03 | 143,00 | 145,50 | 3M | 341 |
| 05/03/2020 | 0,14% | 0,20 | 145,00 | 147,00 | 144,80 | 147,00 | 2M | 443 |
| 04/03/2020 | 0,01% | 0,01 | 144,80 | 144,79 | 144,79 | 147,50 | 1M | 222 |
| 03/03/2020 | 0,91% | 1,31 | 144,79 | 144,25 | 143,20 | 144,99 | 661K | 270 |
| 02/03/2020 | -1,22% | -1,77 | 143,48 | 144,35 | 142,03 | 144,35 | 847K | 421 |
| 28/02/2020 | -0,64% | -0,94 | 145,25 | 146,14 | 143,99 | 146,39 | 1M | 322 |
| 27/02/2020 | 0,15% | 0,22 | 146,19 | 145,03 | 141,25 | 146,20 | 1M | 382 |
| 26/02/2020 | -2,62% | -3,92 | 145,97 | 148,99 | 144,91 | 148,99 | 1M | 387 |
| 21/02/2020 | -0,47% | -0,71 | 149,89 | 150,60 | 149,68 | 150,60 | 1M | 309 |
| 20/02/2020 | 0,40% | 0,60 | 150,60 | 150,00 | 150,00 | 151,50 | 576K | 219 |
| 19/02/2020 | 1,68% | 2,48 | 150,00 | 147,53 | 147,51 | 150,50 | 1M | 303 |
| 18/02/2020 | -0,06% | -0,09 | 147,52 | 147,78 | 147,50 | 148,10 | 1M | 259 |
| 17/02/2020 | 0,29% | 0,42 | 147,61 | 147,19 | 147,00 | 147,70 | 928K | 268 |
| 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 | - | - | 165,12 | 158,91 | 158,91 | 165,85 | 422K | 221 |
Date,Open,High,Low,Close,Volume
10-Jul-20,136.31,137.50,135.20,136.00,3403039
09-Jul-20,138.50,138.50,135.05,136.31,5463100
08-Jul-20,144.50,145.36,135.50,138.60,3959847
07-Jul-20,144.31,145.05,144.00,144.50,1835477
06-Jul-20,146.00,146.00,144.00,144.31,1808323
03-Jul-20,144.80,146.25,144.56,144.77,5244899
02-Jul-20,144.99,145.00,144.16,144.97,2426497
01-Jul-20,147.47,147.47,144.06,144.06,2655403
30-Jun-20,146.71,149.00,146.70,149.00,1827057
29-Jun-20,145.99,147.89,145.07,146.71,2253810
26-Jun-20,145.05,146.59,144.70,145.99,2667672
25-Jun-20,145.00,146.00,143.50,146.00,2706413
24-Jun-20,146.56,146.56,143.99,144.50,2393174
23-Jun-20,145.60,146.50,144.15,145.09,2986870
22-Jun-20,143.99,145.36,142.90,144.80,2456900
19-Jun-20,142.30,144.44,141.64,143.99,2707175
18-Jun-20,142.60,142.61,141.50,142.30,2360805
17-Jun-20,140.65,142.90,140.60,142.50,3380057
16-Jun-20,140.96,141.44,140.00,140.63,3031716
15-Jun-20,141.19,141.19,136.51,140.02,3663667
12-Jun-20,141.50,142.01,139.96,141.45,2056712
10-Jun-20,141.42,143.00,140.00,143.00,3104750
09-Jun-20,142.51,142.89,141.00,141.00,2824310
08-Jun-20,142.74,143.03,142.30,142.42,1622095
05-Jun-20,144.50,144.90,141.00,142.30,4377575
04-Jun-20,142.01,144.00,140.08,143.95,4918459
03-Jun-20,138.78,142.67,138.78,142.00,4166395
02-Jun-20,136.28,139.00,136.28,137.90,2661865
01-Jun-20,128.25,139.00,127.50,136.00,4119504
29-May-20,129.25,130.30,128.00,129.10,3159802
28-May-20,126.64,129.29,126.50,129.10,1362658
27-May-20,123.98,126.72,123.80,126.64,1872144
26-May-20,123.50,124.49,122.20,123.70,3255806
25-May-20,122.30,124.00,122.05,123.50,2741728
22-May-20,121.06,122.59,121.06,122.30,5411431
21-May-20,121.93,121.93,120.95,121.06,1590546
20-May-20,121.97,121.98,120.65,120.65,1404113
19-May-20,120.39,122.05,120.04,121.98,1489472
18-May-20,119.90,121.43,119.72,120.39,2047028
15-May-20,119.91,120.02,118.10,119.36,1552677
14-May-20,119.95,121.01,118.11,119.50,2571867
13-May-20,121.87,121.93,119.00,119.15,2047102
12-May-20,121.53,121.93,121.30,121.45,785367
11-May-20,121.55,121.55,120.31,121.36,1518482
08-May-20,120.55,121.65,120.01,120.50,890432
07-May-20,121.95,121.95,120.22,120.50,1542879
06-May-20,121.98,121.99,120.50,120.82,1136538
05-May-20,120.48,122.00,120.48,121.83,756935
04-May-20,120.49,120.49,119.00,120.49,749125
30-Apr-20,121.00,121.96,121.00,121.40,1963609
29-Apr-20,118.81,120.99,118.81,120.99,2010763
28-Apr-20,118.00,119.99,118.00,118.79,2188297
27-Apr-20,119.78,119.78,117.00,117.50,1215771
24-Apr-20,119.74,119.74,115.00,117.00,2356094
23-Apr-20,121.55,121.55,119.00,119.30,1700521
22-Apr-20,121.00,121.03,118.00,119.97,2613283
20-Apr-20,122.00,123.40,121.00,121.02,1229812
17-Apr-20,122.98,122.98,121.01,121.98,1593006
16-Apr-20,122.80,123.48,120.99,122.50,1847960
15-Apr-20,122.99,125.00,121.00,122.27,2109718
14-Apr-20,123.00,125.00,121.90,122.00,802717
13-Apr-20,121.81,123.00,121.10,122.00,365263
09-Apr-20,123.09,124.00,121.67,121.75,388939
08-Apr-20,122.95,122.95,120.32,121.96,282216
07-Apr-20,120.52,124.00,119.98,121.64,458395
06-Apr-20,121.00,124.90,120.02,120.90,434278
03-Apr-20,125.50,125.50,120.99,121.50,1295205
02-Apr-20,125.50,125.50,122.03,123.01,346240
01-Apr-20,127.97,127.97,119.00,121.32,295343
31-Mar-20,125.79,126.19,124.52,125.98,598131
30-Mar-20,125.50,125.50,123.03,124.92,661575
27-Mar-20,128.54,128.54,122.00,125.79,3587471
26-Mar-20,115.04,129.90,115.04,126.50,505344
25-Mar-20,111.00,117.90,110.40,117.90,692203
24-Mar-20,111.99,112.10,110.00,110.40,556139
23-Mar-20,110.00,110.02,102.56,107.99,537034
20-Mar-20,110.90,118.00,105.00,110.00,1044495
19-Mar-20,111.99,114.00,101.00,111.35,1246247
18-Mar-20,124.98,124.98,112.00,113.98,1194374
17-Mar-20,128.40,128.55,122.00,125.50,1105334
16-Mar-20,130.95,130.95,125.00,126.90,982814
13-Mar-20,128.00,134.99,128.00,132.88,952395
12-Mar-20,134.99,134.99,124.90,126.00,2184849
11-Mar-20,139.98,140.19,135.94,136.50,3596576
10-Mar-20,138.19,141.00,137.97,138.70,3817541
09-Mar-20,144.00,144.00,134.77,136.00,1490706
06-Mar-20,145.03,145.50,143.00,143.80,3172897
05-Mar-20,147.00,147.00,144.80,145.00,2313739
04-Mar-20,144.79,147.50,144.79,144.80,1402140
03-Mar-20,144.25,144.99,143.20,144.79,660509
02-Mar-20,144.35,144.35,142.03,143.48,847386
28-Feb-20,146.14,146.39,143.99,145.25,1280151
27-Feb-20,145.03,146.20,141.25,146.19,1175807
26-Feb-20,148.99,148.99,144.91,145.97,1199378
21-Feb-20,150.60,150.60,149.68,149.89,1391683
20-Feb-20,150.00,151.50,150.00,150.60,576237
19-Feb-20,147.53,150.50,147.51,150.00,1068193
18-Feb-20,147.78,148.10,147.50,147.52,1071099
17-Feb-20,147.19,147.70,147.00,147.61,928458
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
*exoneração de responsabilidade