Cotação atual, histórico e gráfico do papel: RCRB11
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 | 0,06% | 0,11 | 172,90 | 173,09 | 172,21 | 173,79 | 510K | 327 |
| 24/09/2020 | -0,02% | -0,04 | 172,79 | 173,16 | 171,70 | 174,00 | 466K | 320 |
| 23/09/2020 | -1,18% | -2,06 | 172,83 | 174,89 | 172,11 | 174,89 | 856K | 1.232 |
| 22/09/2020 | -0,13% | -0,23 | 174,89 | 174,85 | 174,80 | 175,26 | 316K | 368 |
| 21/09/2020 | 0,14% | 0,24 | 175,12 | 174,87 | 174,54 | 175,29 | 604K | 530 |
| 18/09/2020 | 0,23% | 0,40 | 174,88 | 175,29 | 174,00 | 175,40 | 712K | 502 |
| 17/09/2020 | -0,29% | -0,51 | 174,48 | 175,88 | 170,03 | 175,98 | 1M | 795 |
| 16/09/2020 | -0,68% | -1,19 | 174,99 | 176,99 | 174,90 | 176,99 | 995K | 1.381 |
| 15/09/2020 | -0,01% | -0,02 | 176,18 | 176,31 | 175,03 | 177,11 | 1M | 1.072 |
| 14/09/2020 | 0,28% | 0,49 | 176,20 | 175,71 | 175,04 | 177,20 | 596K | 840 |
| 11/09/2020 | 0,07% | 0,13 | 175,71 | 177,29 | 175,02 | 177,29 | 854K | 871 |
|
|
| 10/09/2020 | 0,24% | 0,42 | 175,58 | 175,00 | 175,00 | 177,69 | 702K | 538 |
| 09/09/2020 | -2,07% | -3,70 | 175,16 | 179,39 | 175,00 | 179,39 | 712K | 763 |
| 08/09/2020 | -0,19% | -0,34 | 178,86 | 179,00 | 176,58 | 179,90 | 722K | 793 |
| 04/09/2020 | 0,06% | 0,10 | 179,20 | 179,20 | 178,50 | 179,60 | 494K | 468 |
| 03/09/2020 | -0,06% | -0,10 | 179,10 | 179,20 | 178,73 | 179,98 | 406K | 451 |
| 02/09/2020 | -0,32% | -0,58 | 179,20 | 179,78 | 174,80 | 179,90 | 844K | 875 |
| 01/09/2020 | 1,70% | 3,00 | 179,78 | 176,97 | 176,50 | 179,98 | 1M | 912 |
| 31/08/2020 | 0,99% | 1,73 | 176,78 | 175,83 | 174,80 | 176,97 | 301K | 260 |
| 28/08/2020 | -0,26% | -0,45 | 175,05 | 175,98 | 174,20 | 177,00 | 424K | 363 |
| 27/08/2020 | 0,06% | 0,10 | 175,50 | 174,51 | 174,00 | 175,99 | 415K | 276 |
| 26/08/2020 | 0,46% | 0,80 | 175,40 | 174,60 | 174,50 | 175,97 | 686K | 368 |
| 25/08/2020 | -0,23% | -0,40 | 174,60 | 175,95 | 174,52 | 175,99 | 728K | 546 |
| 24/08/2020 | 0,00% | 0,00 | 175,00 | 174,99 | 174,00 | 176,00 | 631K | 440 |
| 21/08/2020 | 0,70% | 1,22 | 175,00 | 174,01 | 173,00 | 175,98 | 754K | 587 |
| 20/08/2020 | -0,41% | -0,72 | 173,78 | 174,50 | 173,78 | 176,49 | 663K | 553 |
| 19/08/2020 | 0,29% | 0,50 | 174,50 | 174,26 | 173,02 | 176,80 | 905K | 514 |
| 18/08/2020 | -1,47% | -2,60 | 174,00 | 177,10 | 174,00 | 177,46 | 1M | 917 |
| 17/08/2020 | 3,89% | 6,61 | 176,60 | 174,98 | 171,00 | 177,70 | 6M | 3.995 |
| 14/08/2020 | -0,06% | -0,11 | 169,99 | 171,49 | 169,88 | 171,49 | 948K | 786 |
| 13/08/2020 | 0,13% | 0,22 | 170,10 | 171,98 | 170,09 | 171,98 | 1M | 772 |
| 12/08/2020 | 0,52% | 0,88 | 169,88 | 169,00 | 169,00 | 172,00 | 699K | 284 |
| 11/08/2020 | 0,33% | 0,55 | 169,00 | 168,71 | 168,20 | 171,99 | 481K | 725 |
| 10/08/2020 | -0,18% | -0,30 | 168,45 | 168,75 | 168,05 | 175,00 | 617K | 563 |
| 07/08/2020 | 0,51% | 0,86 | 168,75 | 166,91 | 166,91 | 169,74 | 206K | 198 |
| 06/08/2020 | -0,42% | -0,71 | 167,89 | 168,60 | 166,21 | 168,60 | 381K | 337 |
| 05/08/2020 | -0,23% | -0,39 | 168,60 | 170,00 | 168,00 | 170,80 | 427K | 285 |
| 04/08/2020 | -0,96% | -1,63 | 168,99 | 170,80 | 168,99 | 171,80 | 381K | 391 |
| 03/08/2020 | -0,46% | -0,78 | 170,62 | 171,40 | 170,32 | 172,45 | 327K | 410 |
| 31/07/2020 | -0,34% | -0,59 | 171,40 | 171,80 | 171,04 | 172,01 | 220K | 320 |
| 30/07/2020 | 0,08% | 0,14 | 171,99 | 171,85 | 171,00 | 172,01 | 414K | 426 |
| 29/07/2020 | -0,08% | -0,14 | 171,85 | 170,85 | 170,80 | 171,99 | 620K | 302 |
| 28/07/2020 | 0,46% | 0,79 | 171,99 | 171,20 | 170,20 | 171,99 | 385K | 347 |
| 27/07/2020 | -0,32% | -0,55 | 171,20 | 171,75 | 170,00 | 171,97 | 707K | 407 |
| 24/07/2020 | -0,13% | -0,23 | 171,75 | 171,98 | 171,00 | 172,00 | 3M | 914 |
| 23/07/2020 | -0,01% | -0,01 | 171,98 | 171,53 | 171,00 | 172,47 | 3M | 532 |
| 22/07/2020 | 0,74% | 1,27 | 171,99 | 170,71 | 169,95 | 172,30 | 1M | 718 |
| 21/07/2020 | 1,26% | 2,13 | 170,72 | 168,60 | 168,59 | 172,50 | 2M | 1.990 |
| 20/07/2020 | -1,41% | -2,41 | 168,59 | 171,02 | 168,41 | 172,50 | 751K | 598 |
| 17/07/2020 | -0,58% | -1,00 | 171,00 | 172,00 | 171,00 | 173,18 | 2M | 471 |
| 16/07/2020 | -0,42% | -0,72 | 172,00 | 172,50 | 171,27 | 172,99 | 426K | 646 |
| 15/07/2020 | 0,13% | 0,22 | 172,72 | 172,96 | 172,40 | 173,21 | 632K | 451 |
| 14/07/2020 | -0,28% | -0,49 | 172,50 | 172,98 | 172,40 | 172,98 | 735K | 299 |
| 13/07/2020 | 0,16% | 0,27 | 172,99 | 172,70 | 172,50 | 173,21 | 766K | 800 |
| 10/07/2020 | -1,26% | -2,20 | 172,72 | 174,89 | 170,28 | 174,89 | 881K | 419 |
| 09/07/2020 | 0,50% | 0,87 | 174,92 | 174,06 | 173,57 | 175,98 | 440K | 214 |
| 08/07/2020 | -1,11% | -1,95 | 174,05 | 176,00 | 169,00 | 176,00 | 1M | 738 |
| 07/07/2020 | -1,16% | -2,07 | 176,00 | 178,92 | 176,00 | 178,92 | 598K | 329 |
| 06/07/2020 | 0,84% | 1,49 | 178,07 | 176,58 | 176,52 | 179,39 | 691K | 322 |
| 03/07/2020 | 0,67% | 1,17 | 176,58 | 175,41 | 174,81 | 179,90 | 5M | 637 |
| 02/07/2020 | -0,34% | -0,59 | 175,41 | 176,00 | 174,50 | 176,00 | 12M | 1.454 |
| 01/07/2020 | -1,68% | -3,00 | 176,00 | 179,00 | 175,02 | 179,00 | 811K | 697 |
| 30/06/2020 | 0,30% | 0,54 | 179,00 | 178,99 | 177,90 | 179,00 | 354K | 360 |
| 29/06/2020 | -0,80% | -1,44 | 178,46 | 178,32 | 176,79 | 180,73 | 549K | 327 |
| 26/06/2020 | 0,91% | 1,63 | 179,90 | 178,27 | 175,80 | 180,38 | 1M | 808 |
| 25/06/2020 | -0,41% | -0,74 | 178,27 | 181,61 | 175,73 | 181,61 | 600K | 649 |
| 24/06/2020 | 0,75% | 1,33 | 179,01 | 177,74 | 175,88 | 181,64 | 6M | 693 |
| 23/06/2020 | 1,24% | 2,18 | 177,68 | 175,60 | 175,60 | 181,55 | 2M | 476 |
| 22/06/2020 | -3,10% | -5,62 | 175,50 | 180,44 | 175,03 | 183,85 | 2M | 555 |
| 19/06/2020 | -2,87% | -5,35 | 181,12 | 183,43 | 180,00 | 186,48 | 1M | 600 |
| 18/06/2020 | 4,77% | 8,49 | 186,47 | 180,99 | 180,02 | 186,49 | 7M | 1.097 |
| 17/06/2020 | -0,01% | -0,02 | 177,98 | 181,37 | 177,98 | 187,00 | 3M | 397 |
| 16/06/2020 | -1,11% | -2,00 | 178,00 | 180,00 | 177,53 | 180,90 | 645K | 503 |
| 15/06/2020 | -0,83% | -1,50 | 180,00 | 179,00 | 173,35 | 181,50 | 2M | 598 |
| 12/06/2020 | 1,96% | 3,49 | 181,50 | 177,91 | 172,91 | 181,97 | 457K | 449 |
| 10/06/2020 | -0,22% | -0,39 | 178,01 | 180,61 | 178,01 | 185,00 | 2M | 1.700 |
| 09/06/2020 | -3,41% | -6,29 | 178,40 | 180,00 | 178,40 | 186,00 | 2M | 634 |
| 08/06/2020 | 4,60% | 8,13 | 184,69 | 179,79 | 178,47 | 193,98 | 517K | 724 |
| 05/06/2020 | 1,35% | 2,36 | 176,56 | 174,51 | 174,51 | 178,87 | 832K | 649 |
| 04/06/2020 | 1,47% | 2,52 | 174,20 | 171,70 | 171,70 | 174,82 | 373K | 565 |
| 03/06/2020 | 0,04% | 0,07 | 171,68 | 171,03 | 171,03 | 174,14 | 380K | 814 |
| 02/06/2020 | 0,76% | 1,30 | 171,61 | 170,02 | 170,02 | 179,80 | 553K | 400 |
| 01/06/2020 | 0,18% | 0,31 | 170,31 | 170,17 | 170,00 | 171,65 | 362K | 362 |
| 29/05/2020 | 0,00% | 0,00 | 170,00 | 170,33 | 169,96 | 172,02 | 371K | 217 |
| 28/05/2020 | -0,18% | -0,30 | 170,00 | 170,29 | 168,10 | 172,72 | 524K | 676 |
| 27/05/2020 | 2,58% | 4,28 | 170,30 | 167,74 | 166,12 | 173,99 | 1M | 1.096 |
| 26/05/2020 | -0,71% | -1,18 | 166,02 | 164,48 | 164,43 | 171,00 | 355K | 281 |
| 25/05/2020 | -0,72% | -1,22 | 167,20 | 169,01 | 160,62 | 170,00 | 1M | 959 |
| 22/05/2020 | 2,70% | 4,42 | 168,42 | 164,03 | 163,99 | 169,99 | 1M | 1.081 |
| 21/05/2020 | -1,20% | -2,00 | 164,00 | 166,00 | 160,12 | 166,46 | 417K | 298 |
| 20/05/2020 | -0,30% | -0,50 | 166,00 | 166,44 | 164,46 | 166,48 | 219K | 162 |
| 19/05/2020 | 0,30% | 0,50 | 166,50 | 166,01 | 166,00 | 167,50 | 248K | 209 |
| 18/05/2020 | 0,59% | 0,97 | 166,00 | 165,85 | 165,85 | 167,50 | 335K | 218 |
| 15/05/2020 | 0,02% | 0,03 | 165,03 | 165,00 | 165,00 | 167,96 | 174K | 199 |
| 14/05/2020 | -0,90% | -1,50 | 165,00 | 166,11 | 165,00 | 169,65 | 277K | 135 |
| 13/05/2020 | -0,89% | -1,50 | 166,50 | 168,02 | 166,50 | 168,86 | 165K | 168 |
| 12/05/2020 | 0,51% | 0,85 | 168,00 | 166,20 | 166,20 | 169,00 | 333K | 236 |
| 11/05/2020 | -1,15% | -1,95 | 167,15 | 169,11 | 166,03 | 169,97 | 511K | 606 |
| 08/05/2020 | 0,06% | 0,10 | 169,10 | 168,02 | 168,02 | 172,70 | 376K | 903 |
| 07/05/2020 | -0,74% | -1,26 | 169,00 | 171,99 | 169,00 | 173,16 | 290K | 273 |
| 06/05/2020 | 0,75% | 1,26 | 170,26 | 173,78 | 165,99 | 173,78 | 354K | 278 |
| 05/05/2020 | 1,56% | 2,60 | 169,00 | 166,39 | 165,00 | 179,00 | 675K | 382 |
| 04/05/2020 | 0,54% | 0,90 | 166,40 | 165,50 | 163,54 | 166,99 | 503K | 244 |
| 30/04/2020 | 0,00% | 0,00 | 165,50 | 165,51 | 165,25 | 166,40 | 291K | 192 |
| 29/04/2020 | 0,15% | 0,25 | 165,50 | 165,30 | 165,25 | 166,90 | 4M | 204 |
| 28/04/2020 | 0,15% | 0,25 | 165,25 | 167,00 | 162,00 | 168,02 | 7M | 411 |
| 27/04/2020 | 1,22% | 1,99 | 165,00 | 163,00 | 159,50 | 167,01 | 4M | 223 |
| 24/04/2020 | -1,83% | -3,04 | 163,01 | 167,98 | 163,01 | 171,09 | 2M | 340 |
| 23/04/2020 | -0,27% | -0,45 | 166,05 | 167,80 | 166,02 | 169,87 | 1M | 413 |
| 22/04/2020 | -0,77% | -1,30 | 166,50 | 167,80 | 166,40 | 171,50 | 768K | 367 |
| 20/04/2020 | 1,08% | 1,80 | 167,80 | 166,01 | 165,50 | 170,00 | 2M | 416 |
| 17/04/2020 | 1,22% | 2,00 | 166,00 | 164,99 | 164,50 | 167,94 | 2M | 271 |
| 16/04/2020 | 0,37% | 0,61 | 164,00 | 161,51 | 161,51 | 166,97 | 2M | 411 |
| 15/04/2020 | 0,61% | 0,99 | 163,39 | 163,04 | 161,51 | 166,00 | 2M | 875 |
| 14/04/2020 | 2,00% | 3,19 | 162,40 | 162,66 | 161,01 | 165,00 | 1M | 264 |
| 13/04/2020 | 0,01% | 0,02 | 159,21 | 159,00 | 159,00 | 162,61 | 202K | 163 |
| 09/04/2020 | 0,75% | 1,19 | 159,19 | 160,00 | 158,34 | 162,70 | 738K | 380 |
| 08/04/2020 | -1,25% | -2,00 | 158,00 | 159,24 | 157,22 | 166,79 | 4M | 672 |
| 07/04/2020 | 3,90% | 6,00 | 160,00 | 152,97 | 152,97 | 160,00 | 5M | 1.643 |
| 06/04/2020 | -3,50% | -5,58 | 154,00 | 157,24 | 150,02 | 159,58 | 836K | 1.243 |
| 03/04/2020 | -0,26% | -0,42 | 159,58 | 159,00 | 155,30 | 160,00 | 2M | 1.626 |
| 02/04/2020 | 7,35% | 10,96 | 160,00 | 149,06 | 149,06 | 160,00 | 936K | 1.109 |
| 01/04/2020 | -0,64% | -0,96 | 149,04 | 155,22 | 147,08 | 159,46 | 437K | 339 |
| 31/03/2020 | 1,35% | 2,00 | 150,00 | 150,00 | 147,01 | 160,00 | 816K | 484 |
| 30/03/2020 | 0,68% | 1,00 | 148,00 | 148,96 | 148,00 | 164,57 | 521K | 426 |
| 27/03/2020 | 1,37% | 1,99 | 147,00 | 150,00 | 145,02 | 153,96 | 2M | 334 |
| 26/03/2020 | -5,39% | -8,26 | 145,01 | 148,00 | 141,01 | 162,99 | 507K | 367 |
| 25/03/2020 | 13,53% | 18,27 | 153,27 | 139,00 | 133,99 | 158,00 | 2M | 506 |
| 24/03/2020 | 13,17% | 15,71 | 135,00 | 128,98 | 124,00 | 135,00 | 2M | 600 |
| 23/03/2020 | -15,99% | -22,71 | 119,29 | 141,97 | 114,00 | 141,97 | 1M | 740 |
| 20/03/2020 | 11,77% | 14,95 | 142,00 | 129,00 | 129,00 | 170,00 | 4M | 469 |
| 19/03/2020 | -11,77% | -16,95 | 127,05 | 140,02 | 108,02 | 140,02 | 1M | 812 |
| 18/03/2020 | -10,00% | -16,00 | 144,00 | 159,00 | 140,00 | 159,00 | 7M | 1.352 |
| 17/03/2020 | - | - | 160,00 | 166,06 | 158,16 | 174,99 | 2M | 1.594 |
Date,Open,High,Low,Close,Volume
25-Sep-20,173.09,173.79,172.21,172.90,510073
24-Sep-20,173.16,174.00,171.70,172.79,466310
23-Sep-20,174.89,174.89,172.11,172.83,856057
22-Sep-20,174.85,175.26,174.80,174.89,315938
21-Sep-20,174.87,175.29,174.54,175.12,604232
18-Sep-20,175.29,175.40,174.00,174.88,711566
17-Sep-20,175.88,175.98,170.03,174.48,1409523
16-Sep-20,176.99,176.99,174.90,174.99,994546
15-Sep-20,176.31,177.11,175.03,176.18,1133569
14-Sep-20,175.71,177.20,175.04,176.20,595947
11-Sep-20,177.29,177.29,175.02,175.71,854204
10-Sep-20,175.00,177.69,175.00,175.58,702219
09-Sep-20,179.39,179.39,175.00,175.16,711912
08-Sep-20,179.00,179.90,176.58,178.86,721881
04-Sep-20,179.20,179.60,178.50,179.20,493851
03-Sep-20,179.20,179.98,178.73,179.10,406095
02-Sep-20,179.78,179.90,174.80,179.20,843653
01-Sep-20,176.97,179.98,176.50,179.78,1320461
31-Aug-20,175.83,176.97,174.80,176.78,300520
28-Aug-20,175.98,177.00,174.20,175.05,423622
27-Aug-20,174.51,175.99,174.00,175.50,414869
26-Aug-20,174.60,175.97,174.50,175.40,686221
25-Aug-20,175.95,175.99,174.52,174.60,727585
24-Aug-20,174.99,176.00,174.00,175.00,630592
21-Aug-20,174.01,175.98,173.00,175.00,754349
20-Aug-20,174.50,176.49,173.78,173.78,662615
19-Aug-20,174.26,176.80,173.02,174.50,904897
18-Aug-20,177.10,177.46,174.00,174.00,1046499
17-Aug-20,174.98,177.70,171.00,176.60,6023671
14-Aug-20,171.49,171.49,169.88,169.99,948218
13-Aug-20,171.98,171.98,170.09,170.10,1039322
12-Aug-20,169.00,172.00,169.00,169.88,699376
11-Aug-20,168.71,171.99,168.20,169.00,481156
10-Aug-20,168.75,175.00,168.05,168.45,616639
07-Aug-20,166.91,169.74,166.91,168.75,205861
06-Aug-20,168.60,168.60,166.21,167.89,381173
05-Aug-20,170.00,170.80,168.00,168.60,426863
04-Aug-20,170.80,171.80,168.99,168.99,381408
03-Aug-20,171.40,172.45,170.32,170.62,326729
31-Jul-20,171.80,172.01,171.04,171.40,219949
30-Jul-20,171.85,172.01,171.00,171.99,414137
29-Jul-20,170.85,171.99,170.80,171.85,620022
28-Jul-20,171.20,171.99,170.20,171.99,385414
27-Jul-20,171.75,171.97,170.00,171.20,706634
24-Jul-20,171.98,172.00,171.00,171.75,3248677
23-Jul-20,171.53,172.47,171.00,171.98,2909722
22-Jul-20,170.71,172.30,169.95,171.99,1140212
21-Jul-20,168.60,172.50,168.59,170.72,1858417
20-Jul-20,171.02,172.50,168.41,168.59,751078
17-Jul-20,172.00,173.18,171.00,171.00,1608218
16-Jul-20,172.50,172.99,171.27,172.00,425947
15-Jul-20,172.96,173.21,172.40,172.72,631948
14-Jul-20,172.98,172.98,172.40,172.50,735143
13-Jul-20,172.70,173.21,172.50,172.99,765765
10-Jul-20,174.89,174.89,170.28,172.72,881487
09-Jul-20,174.06,175.98,173.57,174.92,439807
08-Jul-20,176.00,176.00,169.00,174.05,1257816
07-Jul-20,178.92,178.92,176.00,176.00,598158
06-Jul-20,176.58,179.39,176.52,178.07,691059
03-Jul-20,175.41,179.90,174.81,176.58,4659208
02-Jul-20,176.00,176.00,174.50,175.41,12030953
01-Jul-20,179.00,179.00,175.02,176.00,810952
30-Jun-20,178.99,179.00,177.90,179.00,354425
29-Jun-20,178.32,180.73,176.79,178.46,549055
26-Jun-20,178.27,180.38,175.80,179.90,1027172
25-Jun-20,181.61,181.61,175.73,178.27,600017
24-Jun-20,177.74,181.64,175.88,179.01,6197620
23-Jun-20,175.60,181.55,175.60,177.68,1555000
22-Jun-20,180.44,183.85,175.03,175.50,1515791
19-Jun-20,183.43,186.48,180.00,181.12,1111125
18-Jun-20,180.99,186.49,180.02,186.47,6835626
17-Jun-20,181.37,187.00,177.98,177.98,3416209
16-Jun-20,180.00,180.90,177.53,178.00,644515
15-Jun-20,179.00,181.50,173.35,180.00,2190662
12-Jun-20,177.91,181.97,172.91,181.50,457333
10-Jun-20,180.61,185.00,178.01,178.01,1656474
09-Jun-20,180.00,186.00,178.40,178.40,1817957
08-Jun-20,179.79,193.98,178.47,184.69,516635
05-Jun-20,174.51,178.87,174.51,176.56,831826
04-Jun-20,171.70,174.82,171.70,174.20,373474
03-Jun-20,171.03,174.14,171.03,171.68,379830
02-Jun-20,170.02,179.80,170.02,171.61,553018
01-Jun-20,170.17,171.65,170.00,170.31,362424
29-May-20,170.33,172.02,169.96,170.00,370804
28-May-20,170.29,172.72,168.10,170.00,524437
27-May-20,167.74,173.99,166.12,170.30,1347952
26-May-20,164.48,171.00,164.43,166.02,355002
25-May-20,169.01,170.00,160.62,167.20,1094987
22-May-20,164.03,169.99,163.99,168.42,1005217
21-May-20,166.00,166.46,160.12,164.00,416610
20-May-20,166.44,166.48,164.46,166.00,219123
19-May-20,166.01,167.50,166.00,166.50,248001
18-May-20,165.85,167.50,165.85,166.00,334849
15-May-20,165.00,167.96,165.00,165.03,174175
14-May-20,166.11,169.65,165.00,165.00,276604
13-May-20,168.02,168.86,166.50,166.50,165362
12-May-20,166.20,169.00,166.20,168.00,333097
11-May-20,169.11,169.97,166.03,167.15,511052
08-May-20,168.02,172.70,168.02,169.10,376184
07-May-20,171.99,173.16,169.00,169.00,290267
06-May-20,173.78,173.78,165.99,170.26,353950
05-May-20,166.39,179.00,165.00,169.00,675181
04-May-20,165.50,166.99,163.54,166.40,502801
30-Apr-20,165.51,166.40,165.25,165.50,291456
29-Apr-20,165.30,166.90,165.25,165.50,4367814
28-Apr-20,167.00,168.02,162.00,165.25,6559480
27-Apr-20,163.00,167.01,159.50,165.00,3593325
24-Apr-20,167.98,171.09,163.01,163.01,1828625
23-Apr-20,167.80,169.87,166.02,166.05,1113691
22-Apr-20,167.80,171.50,166.40,166.50,767915
20-Apr-20,166.01,170.00,165.50,167.80,1615380
17-Apr-20,164.99,167.94,164.50,166.00,2299510
16-Apr-20,161.51,166.97,161.51,164.00,2165753
15-Apr-20,163.04,166.00,161.51,163.39,1834162
14-Apr-20,162.66,165.00,161.01,162.40,1069845
13-Apr-20,159.00,162.61,159.00,159.21,201872
09-Apr-20,160.00,162.70,158.34,159.19,738420
08-Apr-20,159.24,166.79,157.22,158.00,4047428
07-Apr-20,152.97,160.00,152.97,160.00,5423472
06-Apr-20,157.24,159.58,150.02,154.00,835718
03-Apr-20,159.00,160.00,155.30,159.58,1847091
02-Apr-20,149.06,160.00,149.06,160.00,936102
01-Apr-20,155.22,159.46,147.08,149.04,437446
31-Mar-20,150.00,160.00,147.01,150.00,816025
30-Mar-20,148.96,164.57,148.00,148.00,520707
27-Mar-20,150.00,153.96,145.02,147.00,1853553
26-Mar-20,148.00,162.99,141.01,145.01,507242
25-Mar-20,139.00,158.00,133.99,153.27,1991119
24-Mar-20,128.98,135.00,124.00,135.00,2323524
23-Mar-20,141.97,141.97,114.00,119.29,1124744
20-Mar-20,129.00,170.00,129.00,142.00,3912183
19-Mar-20,140.02,140.02,108.02,127.05,1035345
18-Mar-20,159.00,159.00,140.00,144.00,6977183
17-Mar-20,166.06,174.99,158.16,160.00,1795184
*exoneração de responsabilidade e termos de uso