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 |
| 14/06/2021 | 1,19% | 1,75 | 148,98 | 147,23 | 147,23 | 151,29 | 944K | 2.117 |
| 11/06/2021 | 0,07% | 0,11 | 147,23 | 147,70 | 147,15 | 149,50 | 467K | 576 |
| 10/06/2021 | -0,61% | -0,91 | 147,12 | 148,05 | 147,00 | 149,48 | 670K | 1.294 |
| 09/06/2021 | -0,76% | -1,13 | 148,03 | 149,76 | 147,40 | 151,40 | 846K | 1.870 |
| 08/06/2021 | -2,13% | -3,25 | 149,16 | 152,00 | 147,04 | 153,47 | 869K | 2.396 |
| 07/06/2021 | -0,72% | -1,10 | 152,41 | 153,51 | 152,13 | 153,51 | 870K | 1.286 |
| 04/06/2021 | 1,01% | 1,53 | 153,51 | 151,98 | 151,97 | 154,57 | 723K | 904 |
| 02/06/2021 | -0,93% | -1,42 | 151,98 | 153,83 | 146,00 | 154,45 | 896K | 863 |
| 01/06/2021 | 6,97% | 10,00 | 153,40 | 143,41 | 143,41 | 153,83 | 1M | 1.290 |
| 31/05/2021 | 2,41% | 3,38 | 143,40 | 140,03 | 140,03 | 143,92 | 410K | 525 |
| 28/05/2021 | 4,33% | 5,81 | 140,02 | 134,13 | 134,10 | 143,98 | 683K | 1.140 |
|
|
| 27/05/2021 | 0,08% | 0,11 | 134,21 | 134,10 | 134,10 | 134,74 | 837K | 1.051 |
| 26/05/2021 | -0,11% | -0,15 | 134,10 | 135,00 | 134,06 | 137,02 | 769K | 1.106 |
| 25/05/2021 | 0,19% | 0,25 | 134,25 | 134,54 | 133,90 | 136,00 | 875K | 1.442 |
| 24/05/2021 | -0,74% | -1,00 | 134,00 | 136,03 | 133,75 | 138,53 | 847K | 3.957 |
| 21/05/2021 | 0,87% | 1,16 | 135,00 | 133,75 | 133,75 | 135,99 | 887K | 1.754 |
| 20/05/2021 | 0,07% | 0,09 | 133,84 | 134,01 | 133,75 | 134,97 | 926K | 3.343 |
| 19/05/2021 | -0,69% | -0,93 | 133,75 | 137,10 | 133,75 | 137,20 | 1M | 1.376 |
| 18/05/2021 | -1,85% | -2,54 | 134,68 | 138,00 | 133,13 | 139,31 | 2M | 4.778 |
| 17/05/2021 | -2,82% | -3,98 | 137,22 | 141,77 | 136,15 | 142,74 | 2M | 1.757 |
| 14/05/2021 | -1,60% | -2,30 | 141,20 | 143,51 | 141,11 | 144,05 | 1M | 1.907 |
| 13/05/2021 | -1,93% | -2,83 | 143,50 | 146,92 | 141,09 | 146,92 | 1M | 2.518 |
| 12/05/2021 | -2,63% | -3,95 | 146,33 | 150,50 | 145,19 | 150,50 | 1M | 3.272 |
| 11/05/2021 | -2,38% | -3,66 | 150,28 | 153,88 | 150,00 | 154,93 | 1M | 1.116 |
| 10/05/2021 | -0,82% | -1,28 | 153,94 | 155,22 | 153,10 | 155,99 | 364K | 593 |
| 07/05/2021 | -0,44% | -0,68 | 155,22 | 155,73 | 155,00 | 156,98 | 546K | 565 |
| 06/05/2021 | -0,19% | -0,30 | 155,90 | 156,00 | 153,38 | 156,39 | 666K | 618 |
| 05/05/2021 | 0,05% | 0,08 | 156,20 | 156,86 | 156,00 | 158,65 | 242K | 418 |
| 04/05/2021 | -2,42% | -3,88 | 156,12 | 160,01 | 156,00 | 160,01 | 437K | 659 |
| 03/05/2021 | 1,68% | 2,65 | 160,00 | 157,98 | 157,41 | 160,99 | 337K | 531 |
| 30/04/2021 | -0,46% | -0,73 | 157,35 | 158,72 | 155,23 | 158,79 | 686K | 498 |
| 29/04/2021 | 0,06% | 0,10 | 158,08 | 158,62 | 156,10 | 159,97 | 440K | 428 |
| 28/04/2021 | -0,95% | -1,51 | 157,98 | 159,60 | 157,42 | 159,99 | 619K | 551 |
| 27/04/2021 | -0,32% | -0,52 | 159,49 | 155,02 | 155,02 | 160,99 | 351K | 614 |
| 26/04/2021 | 3,23% | 5,00 | 160,01 | 155,02 | 155,02 | 162,78 | 650K | 915 |
| 23/04/2021 | 1,02% | 1,57 | 155,01 | 153,45 | 152,69 | 155,01 | 546K | 772 |
| 22/04/2021 | 1,75% | 2,64 | 153,44 | 153,35 | 151,88 | 153,97 | 492K | 1.072 |
| 20/04/2021 | -0,79% | -1,20 | 150,80 | 152,00 | 150,80 | 152,66 | 436K | 562 |
| 19/04/2021 | -1,18% | -1,82 | 152,00 | 155,90 | 149,44 | 155,90 | 910K | 1.098 |
| 16/04/2021 | -0,63% | -0,98 | 153,82 | 154,99 | 153,25 | 155,88 | 416K | 617 |
| 15/04/2021 | 0,66% | 1,01 | 154,80 | 153,73 | 153,47 | 155,99 | 521K | 527 |
| 14/04/2021 | -0,14% | -0,22 | 153,79 | 153,00 | 152,95 | 154,55 | 592K | 450 |
| 13/04/2021 | 0,29% | 0,44 | 154,01 | 153,00 | 152,02 | 155,11 | 1M | 1.865 |
| 12/04/2021 | -0,07% | -0,10 | 153,57 | 153,74 | 153,00 | 156,00 | 999K | 2.244 |
| 09/04/2021 | 0,44% | 0,67 | 153,67 | 153,61 | 153,00 | 156,96 | 1M | 2.500 |
| 08/04/2021 | -0,65% | -1,00 | 153,00 | 153,87 | 152,00 | 165,58 | 2M | 2.737 |
| 07/04/2021 | -0,25% | -0,38 | 154,00 | 155,00 | 153,81 | 157,46 | 1M | 2.476 |
| 06/04/2021 | -4,97% | -8,07 | 154,38 | 161,00 | 154,11 | 162,00 | 2M | 3.477 |
| 05/04/2021 | 0,28% | 0,45 | 162,45 | 161,35 | 161,35 | 163,00 | 984K | 2.206 |
| 01/04/2021 | 1,20% | 1,92 | 162,00 | 160,00 | 155,06 | 162,99 | 1M | 2.322 |
| 31/03/2021 | 0,69% | 1,09 | 160,08 | 158,35 | 158,35 | 163,30 | 1M | 3.026 |
| 30/03/2021 | 3,24% | 4,99 | 158,99 | 154,00 | 153,50 | 158,99 | 1M | 2.551 |
| 29/03/2021 | -0,65% | -1,00 | 154,00 | 155,01 | 154,00 | 155,68 | 867K | 2.235 |
| 26/03/2021 | -0,51% | -0,80 | 155,00 | 155,89 | 154,12 | 155,89 | 832K | 1.949 |
| 25/03/2021 | 0,54% | 0,84 | 155,80 | 154,95 | 153,51 | 155,80 | 813K | 1.959 |
| 24/03/2021 | 0,06% | 0,09 | 154,96 | 154,90 | 154,27 | 155,76 | 960K | 1.896 |
| 23/03/2021 | -0,08% | -0,12 | 154,87 | 154,89 | 153,56 | 155,90 | 600K | 1.785 |
| 22/03/2021 | -0,53% | -0,82 | 154,99 | 155,81 | 154,00 | 156,00 | 1M | 2.252 |
| 19/03/2021 | 0,26% | 0,41 | 155,81 | 156,43 | 151,10 | 156,47 | 938K | 1.911 |
| 18/03/2021 | 2,84% | 4,29 | 155,40 | 151,11 | 151,11 | 155,90 | 961K | 2.502 |
| 17/03/2021 | 3,29% | 4,81 | 151,11 | 146,97 | 146,52 | 152,50 | 759K | 1.878 |
| 16/03/2021 | -0,67% | -0,99 | 146,30 | 146,01 | 145,55 | 148,35 | 577K | 707 |
| 15/03/2021 | -3,10% | -4,71 | 147,29 | 152,00 | 147,02 | 152,50 | 1M | 1.901 |
| 12/03/2021 | -1,94% | -3,00 | 152,00 | 155,06 | 149,91 | 155,06 | 1M | 2.359 |
| 11/03/2021 | -0,63% | -0,99 | 155,00 | 156,00 | 154,85 | 159,42 | 433K | 1.027 |
| 10/03/2021 | 1,95% | 2,99 | 155,99 | 153,98 | 153,02 | 159,99 | 847K | 1.471 |
| 09/03/2021 | 0,78% | 1,18 | 153,00 | 152,07 | 152,07 | 155,00 | 507K | 771 |
| 08/03/2021 | -4,52% | -7,18 | 151,82 | 159,00 | 150,73 | 160,00 | 739K | 1.364 |
| 05/03/2021 | -0,04% | -0,06 | 159,00 | 159,08 | 158,00 | 162,11 | 859K | 3.169 |
| 04/03/2021 | -0,71% | -1,13 | 159,06 | 160,19 | 158,89 | 160,91 | 925K | 3.132 |
| 03/03/2021 | 1,27% | 2,01 | 160,19 | 158,19 | 158,00 | 161,92 | 876K | 2.658 |
| 02/03/2021 | -0,25% | -0,40 | 158,18 | 160,50 | 157,61 | 160,53 | 810K | 1.542 |
| 01/03/2021 | 0,00% | 0,00 | 158,58 | 160,00 | 158,58 | 160,50 | 524K | 530 |
| 26/02/2021 | 0,25% | 0,39 | 158,58 | 158,18 | 156,34 | 158,59 | 362K | 417 |
| 25/02/2021 | -0,25% | -0,40 | 158,19 | 158,59 | 156,51 | 158,85 | 335K | 368 |
| 24/02/2021 | 1,01% | 1,59 | 158,59 | 156,12 | 156,11 | 158,84 | 356K | 415 |
| 23/02/2021 | 1,17% | 1,81 | 157,00 | 157,06 | 155,81 | 159,90 | 606K | 594 |
| 22/02/2021 | -1,34% | -2,11 | 155,19 | 157,10 | 155,00 | 157,11 | 675K | 666 |
| 19/02/2021 | 0,17% | 0,27 | 157,30 | 157,03 | 156,90 | 157,97 | 382K | 523 |
| 18/02/2021 | -1,43% | -2,28 | 157,03 | 160,84 | 157,03 | 160,97 | 860K | 1.431 |
| 17/02/2021 | -1,66% | -2,69 | 159,31 | 162,00 | 159,31 | 162,00 | 714K | 792 |
| 12/02/2021 | -0,61% | -1,00 | 162,00 | 164,23 | 161,17 | 164,23 | 978K | 1.015 |
| 11/02/2021 | -0,12% | -0,20 | 163,00 | 163,23 | 162,66 | 164,23 | 599K | 896 |
| 10/02/2021 | -0,43% | -0,70 | 163,20 | 163,99 | 163,02 | 164,23 | 446K | 732 |
| 09/02/2021 | -0,03% | -0,05 | 163,90 | 163,99 | 163,00 | 164,49 | 750K | 2.786 |
| 08/02/2021 | -0,02% | -0,04 | 163,95 | 163,51 | 163,50 | 164,90 | 652K | 1.445 |
| 05/02/2021 | -0,56% | -0,93 | 163,99 | 164,92 | 163,24 | 165,26 | 583K | 841 |
| 04/02/2021 | -0,23% | -0,38 | 164,92 | 165,16 | 164,11 | 165,30 | 662K | 438 |
| 03/02/2021 | -0,84% | -1,40 | 165,30 | 166,72 | 165,00 | 167,94 | 604K | 1.459 |
| 02/02/2021 | -1,00% | -1,69 | 166,70 | 168,42 | 166,49 | 168,82 | 604K | 554 |
| 01/02/2021 | 0,23% | 0,39 | 168,39 | 168,02 | 168,00 | 168,96 | 548K | 635 |
| 29/01/2021 | -0,12% | -0,20 | 168,00 | 168,20 | 167,80 | 169,20 | 495K | 746 |
| 28/01/2021 | 1,75% | 2,90 | 168,20 | 165,30 | 165,01 | 168,44 | 766K | 1.707 |
| 27/01/2021 | -0,18% | -0,30 | 165,30 | 165,60 | 164,20 | 165,60 | 419K | 295 |
| 26/01/2021 | 0,98% | 1,60 | 165,60 | 164,00 | 164,00 | 165,61 | 586K | 563 |
| 22/01/2021 | 0,36% | 0,59 | 164,00 | 163,41 | 163,20 | 164,99 | 427K | 461 |
| 21/01/2021 | 0,07% | 0,11 | 163,41 | 163,30 | 162,41 | 164,63 | 412K | 582 |
| 20/01/2021 | -0,09% | -0,15 | 163,30 | 163,49 | 161,27 | 164,98 | 1M | 1.049 |
| 19/01/2021 | -0,17% | -0,28 | 163,45 | 163,99 | 162,83 | 163,99 | 502K | 999 |
| 18/01/2021 | 0,16% | 0,26 | 163,73 | 163,47 | 162,82 | 164,96 | 893K | 863 |
| 15/01/2021 | 0,65% | 1,05 | 163,47 | 162,78 | 162,50 | 165,01 | 807K | 939 |
| 14/01/2021 | -0,72% | -1,18 | 162,42 | 163,00 | 161,00 | 163,94 | 868K | 878 |
| 13/01/2021 | -0,23% | -0,37 | 163,60 | 163,97 | 162,91 | 164,10 | 724K | 632 |
| 12/01/2021 | -0,02% | -0,03 | 163,97 | 164,01 | 162,75 | 164,98 | 954K | 866 |
| 11/01/2021 | -0,67% | -1,11 | 164,00 | 165,11 | 163,00 | 165,50 | 724K | 817 |
| 08/01/2021 | -0,54% | -0,89 | 165,11 | 166,00 | 161,01 | 166,00 | 390K | 541 |
| 07/01/2021 | -0,69% | -1,15 | 166,00 | 167,15 | 165,90 | 167,15 | 809K | 1.578 |
| 06/01/2021 | -0,49% | -0,82 | 167,15 | 167,90 | 167,15 | 167,97 | 521K | 385 |
| 05/01/2021 | 0,94% | 1,57 | 167,97 | 166,40 | 166,21 | 167,97 | 743K | 695 |
| 04/01/2021 | 0,12% | 0,20 | 166,40 | 166,21 | 165,90 | 167,99 | 639K | 586 |
| 30/12/2020 | 0,06% | 0,10 | 166,20 | 166,10 | 165,90 | 166,44 | 1M | 438 |
| 29/12/2020 | -0,05% | -0,08 | 166,10 | 166,24 | 165,34 | 167,33 | 628K | 498 |
| 28/12/2020 | -0,60% | -1,00 | 166,18 | 167,18 | 166,00 | 167,90 | 1M | 525 |
| 23/12/2020 | 1,19% | 1,97 | 167,18 | 165,26 | 165,26 | 168,63 | 554K | 438 |
| 22/12/2020 | -1,06% | -1,77 | 165,21 | 168,00 | 165,21 | 168,97 | 765K | 801 |
| 21/12/2020 | -1,48% | -2,51 | 166,98 | 169,00 | 166,40 | 169,00 | 582K | 659 |
| 18/12/2020 | 2,85% | 4,69 | 169,49 | 164,80 | 164,60 | 170,00 | 681K | 508 |
| 17/12/2020 | -0,72% | -1,19 | 164,80 | 166,81 | 164,12 | 166,81 | 616K | 577 |
| 16/12/2020 | -0,01% | -0,01 | 165,99 | 166,00 | 165,60 | 166,99 | 777K | 577 |
| 15/12/2020 | -0,67% | -1,12 | 166,00 | 167,00 | 166,00 | 168,18 | 840K | 874 |
| 14/12/2020 | -0,79% | -1,33 | 167,12 | 168,21 | 166,48 | 168,43 | 668K | 953 |
| 11/12/2020 | -0,60% | -1,02 | 168,45 | 169,47 | 168,18 | 169,99 | 453K | 477 |
| 10/12/2020 | 0,00% | 0,00 | 169,47 | 169,48 | 169,43 | 169,69 | 404K | 318 |
| 09/12/2020 | 0,57% | 0,96 | 169,47 | 169,88 | 168,55 | 170,02 | 674K | 469 |
| 08/12/2020 | -0,88% | -1,49 | 168,51 | 170,38 | 168,51 | 170,38 | 793K | 583 |
| 07/12/2020 | -0,14% | -0,24 | 170,00 | 170,00 | 169,00 | 170,24 | 579K | 661 |
| 04/12/2020 | 0,15% | 0,25 | 170,24 | 170,39 | 169,03 | 170,99 | 961K | 1.008 |
| 03/12/2020 | -0,21% | -0,36 | 169,99 | 170,36 | 169,41 | 171,86 | 696K | 2.067 |
| 02/12/2020 | 0,92% | 1,55 | 170,35 | 170,99 | 169,89 | 171,98 | 629K | 745 |
| 01/12/2020 | -0,71% | -1,20 | 168,80 | 171,00 | 168,73 | 171,33 | 1M | 817 |
| 30/11/2020 | -1,28% | -2,21 | 170,00 | 172,21 | 170,00 | 173,50 | 480K | 501 |
| 27/11/2020 | 1,38% | 2,34 | 172,21 | 170,02 | 170,01 | 172,39 | 369K | 580 |
| 26/11/2020 | -1,24% | -2,14 | 169,87 | 172,30 | 169,87 | 173,49 | 665K | 632 |
| 25/11/2020 | - | - | 172,01 | 172,35 | 171,21 | 172,36 | 405K | 1.287 |
Date,Open,High,Low,Close,Volume
14-Jun-21,147.23,151.29,147.23,148.98,943732
11-Jun-21,147.70,149.50,147.15,147.23,466667
10-Jun-21,148.05,149.48,147.00,147.12,670365
09-Jun-21,149.76,151.40,147.40,148.03,846249
08-Jun-21,152.00,153.47,147.04,149.16,868800
07-Jun-21,153.51,153.51,152.13,152.41,870349
04-Jun-21,151.98,154.57,151.97,153.51,722508
02-Jun-21,153.83,154.45,146.00,151.98,895650
01-Jun-21,143.41,153.83,143.41,153.40,1314411
31-May-21,140.03,143.92,140.03,143.40,409761
28-May-21,134.13,143.98,134.10,140.02,682648
27-May-21,134.10,134.74,134.10,134.21,836691
26-May-21,135.00,137.02,134.06,134.10,768551
25-May-21,134.54,136.00,133.90,134.25,874765
24-May-21,136.03,138.53,133.75,134.00,846770
21-May-21,133.75,135.99,133.75,135.00,886708
20-May-21,134.01,134.97,133.75,133.84,926267
19-May-21,137.10,137.20,133.75,133.75,1266279
18-May-21,138.00,139.31,133.13,134.68,1721225
17-May-21,141.77,142.74,136.15,137.22,1730725
14-May-21,143.51,144.05,141.11,141.20,1478630
13-May-21,146.92,146.92,141.09,143.50,1331517
12-May-21,150.50,150.50,145.19,146.33,1021796
11-May-21,153.88,154.93,150.00,150.28,1021286
10-May-21,155.22,155.99,153.10,153.94,364116
07-May-21,155.73,156.98,155.00,155.22,546450
06-May-21,156.00,156.39,153.38,155.90,666070
05-May-21,156.86,158.65,156.00,156.20,242081
04-May-21,160.01,160.01,156.00,156.12,436502
03-May-21,157.98,160.99,157.41,160.00,336895
30-Apr-21,158.72,158.79,155.23,157.35,685777
29-Apr-21,158.62,159.97,156.10,158.08,439549
28-Apr-21,159.60,159.99,157.42,157.98,618633
27-Apr-21,155.02,160.99,155.02,159.49,350674
26-Apr-21,155.02,162.78,155.02,160.01,650413
23-Apr-21,153.45,155.01,152.69,155.01,546500
22-Apr-21,153.35,153.97,151.88,153.44,492403
20-Apr-21,152.00,152.66,150.80,150.80,435534
19-Apr-21,155.90,155.90,149.44,152.00,910166
16-Apr-21,154.99,155.88,153.25,153.82,416319
15-Apr-21,153.73,155.99,153.47,154.80,521377
14-Apr-21,153.00,154.55,152.95,153.79,591957
13-Apr-21,153.00,155.11,152.02,154.01,1014563
12-Apr-21,153.74,156.00,153.00,153.57,999238
09-Apr-21,153.61,156.96,153.00,153.67,1196948
08-Apr-21,153.87,165.58,152.00,153.00,1786920
07-Apr-21,155.00,157.46,153.81,154.00,1232301
06-Apr-21,161.00,162.00,154.11,154.38,2330893
05-Apr-21,161.35,163.00,161.35,162.45,984097
01-Apr-21,160.00,162.99,155.06,162.00,1073785
31-Mar-21,158.35,163.30,158.35,160.08,1274454
30-Mar-21,154.00,158.99,153.50,158.99,1163250
29-Mar-21,155.01,155.68,154.00,154.00,867288
26-Mar-21,155.89,155.89,154.12,155.00,831668
25-Mar-21,154.95,155.80,153.51,155.80,813009
24-Mar-21,154.90,155.76,154.27,154.96,959621
23-Mar-21,154.89,155.90,153.56,154.87,599938
22-Mar-21,155.81,156.00,154.00,154.99,1075447
19-Mar-21,156.43,156.47,151.10,155.81,937748
18-Mar-21,151.11,155.90,151.11,155.40,960577
17-Mar-21,146.97,152.50,146.52,151.11,758809
16-Mar-21,146.01,148.35,145.55,146.30,577062
15-Mar-21,152.00,152.50,147.02,147.29,1219244
12-Mar-21,155.06,155.06,149.91,152.00,1460191
11-Mar-21,156.00,159.42,154.85,155.00,433261
10-Mar-21,153.98,159.99,153.02,155.99,847254
09-Mar-21,152.07,155.00,152.07,153.00,507093
08-Mar-21,159.00,160.00,150.73,151.82,739352
05-Mar-21,159.08,162.11,158.00,159.00,858929
04-Mar-21,160.19,160.91,158.89,159.06,925157
03-Mar-21,158.19,161.92,158.00,160.19,875568
02-Mar-21,160.50,160.53,157.61,158.18,809624
01-Mar-21,160.00,160.50,158.58,158.58,523597
26-Feb-21,158.18,158.59,156.34,158.58,362067
25-Feb-21,158.59,158.85,156.51,158.19,334507
24-Feb-21,156.12,158.84,156.11,158.59,355656
23-Feb-21,157.06,159.90,155.81,157.00,605971
22-Feb-21,157.10,157.11,155.00,155.19,675008
19-Feb-21,157.03,157.97,156.90,157.30,381519
18-Feb-21,160.84,160.97,157.03,157.03,860325
17-Feb-21,162.00,162.00,159.31,159.31,714470
12-Feb-21,164.23,164.23,161.17,162.00,978340
11-Feb-21,163.23,164.23,162.66,163.00,598768
10-Feb-21,163.99,164.23,163.02,163.20,445874
09-Feb-21,163.99,164.49,163.00,163.90,750192
08-Feb-21,163.51,164.90,163.50,163.95,652231
05-Feb-21,164.92,165.26,163.24,163.99,583039
04-Feb-21,165.16,165.30,164.11,164.92,661750
03-Feb-21,166.72,167.94,165.00,165.30,603670
02-Feb-21,168.42,168.82,166.49,166.70,604399
01-Feb-21,168.02,168.96,168.00,168.39,548418
29-Jan-21,168.20,169.20,167.80,168.00,495096
28-Jan-21,165.30,168.44,165.01,168.20,766405
27-Jan-21,165.60,165.60,164.20,165.30,419224
26-Jan-21,164.00,165.61,164.00,165.60,586379
22-Jan-21,163.41,164.99,163.20,164.00,426979
21-Jan-21,163.30,164.63,162.41,163.41,411776
20-Jan-21,163.49,164.98,161.27,163.30,1052644
19-Jan-21,163.99,163.99,162.83,163.45,501945
18-Jan-21,163.47,164.96,162.82,163.73,893196
15-Jan-21,162.78,165.01,162.50,163.47,806676
14-Jan-21,163.00,163.94,161.00,162.42,867787
13-Jan-21,163.97,164.10,162.91,163.60,723615
12-Jan-21,164.01,164.98,162.75,163.97,953579
11-Jan-21,165.11,165.50,163.00,164.00,723887
08-Jan-21,166.00,166.00,161.01,165.11,390470
07-Jan-21,167.15,167.15,165.90,166.00,809011
06-Jan-21,167.90,167.97,167.15,167.15,521259
05-Jan-21,166.40,167.97,166.21,167.97,742506
04-Jan-21,166.21,167.99,165.90,166.40,639284
30-Dec-20,166.10,166.44,165.90,166.20,1032248
29-Dec-20,166.24,167.33,165.34,166.10,627659
28-Dec-20,167.18,167.90,166.00,166.18,1098765
23-Dec-20,165.26,168.63,165.26,167.18,554153
22-Dec-20,168.00,168.97,165.21,165.21,764696
21-Dec-20,169.00,169.00,166.40,166.98,581520
18-Dec-20,164.80,170.00,164.60,169.49,681249
17-Dec-20,166.81,166.81,164.12,164.80,616261
16-Dec-20,166.00,166.99,165.60,165.99,777439
15-Dec-20,167.00,168.18,166.00,166.00,839873
14-Dec-20,168.21,168.43,166.48,167.12,667610
11-Dec-20,169.47,169.99,168.18,168.45,452806
10-Dec-20,169.48,169.69,169.43,169.47,404350
09-Dec-20,169.88,170.02,168.55,169.47,673674
08-Dec-20,170.38,170.38,168.51,168.51,792728
07-Dec-20,170.00,170.24,169.00,170.00,579398
04-Dec-20,170.39,170.99,169.03,170.24,960662
03-Dec-20,170.36,171.86,169.41,169.99,696217
02-Dec-20,170.99,171.98,169.89,170.35,628563
01-Dec-20,171.00,171.33,168.73,168.80,1309237
30-Nov-20,172.21,173.50,170.00,170.00,479522
27-Nov-20,170.02,172.39,170.01,172.21,368862
26-Nov-20,172.30,173.49,169.87,169.87,665092
25-Nov-20,172.35,172.36,171.21,172.01,404508
*exoneração de responsabilidade e termos de uso