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 |
| 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 | -0,27% | -0,46 | 172,01 | 172,35 | 171,21 | 172,36 | 405K | 1.287 |
| 24/11/2020 | 0,00% | 0,00 | 172,47 | 172,40 | 170,99 | 172,47 | 696K | 561 |
| 23/11/2020 | 0,04% | 0,07 | 172,47 | 172,39 | 170,14 | 172,47 | 524K | 315 |
| 20/11/2020 | 0,48% | 0,83 | 172,40 | 171,57 | 171,00 | 172,47 | 637K | 1.256 |
| 19/11/2020 | 0,39% | 0,66 | 171,57 | 170,92 | 169,15 | 171,90 | 1M | 640 |
| 18/11/2020 | -0,90% | -1,56 | 170,91 | 171,95 | 170,56 | 172,47 | 442K | 456 |
| 17/11/2020 | 0,32% | 0,55 | 172,47 | 172,00 | 171,74 | 172,49 | 632K | 424 |
| 16/11/2020 | -0,21% | -0,37 | 171,92 | 172,29 | 171,74 | 172,55 | 496K | 426 |
| 13/11/2020 | 0,70% | 1,19 | 172,29 | 172,98 | 171,50 | 172,98 | 313K | 397 |
| 12/11/2020 | -1,06% | -1,83 | 171,10 | 173,00 | 171,10 | 173,50 | 451K | 1.183 |
| 11/11/2020 | -0,60% | -1,05 | 172,93 | 173,99 | 171,50 | 173,99 | 308K | 807 |
| 10/11/2020 | 0,60% | 1,03 | 173,98 | 173,79 | 171,23 | 173,99 | 770K | 1.583 |
| 09/11/2020 | 1,31% | 2,24 | 172,95 | 174,00 | 172,00 | 174,00 | 562K | 692 |
| 06/11/2020 | -1,55% | -2,69 | 170,71 | 173,40 | 170,22 | 174,00 | 497K | 648 |
| 05/11/2020 | 0,81% | 1,40 | 173,40 | 172,00 | 171,00 | 173,87 | 313K | 307 |
| 04/11/2020 | 0,23% | 0,40 | 172,00 | 171,99 | 169,51 | 172,00 | 486K | 508 |
| 03/11/2020 | 0,07% | 0,12 | 171,60 | 171,00 | 170,10 | 173,88 | 438K | 430 |
| 30/10/2020 | 1,17% | 1,98 | 171,48 | 171,91 | 171,00 | 172,80 | 464K | 502 |
| 29/10/2020 | -0,77% | -1,32 | 169,50 | 170,82 | 168,41 | 171,97 | 837K | 458 |
| 28/10/2020 | -1,81% | -3,15 | 170,82 | 174,01 | 170,51 | 174,01 | 787K | 559 |
| 27/10/2020 | -0,56% | -0,98 | 173,97 | 175,70 | 173,26 | 175,70 | 382K | 1.331 |
| 26/10/2020 | -0,02% | -0,04 | 174,95 | 175,00 | 173,31 | 176,76 | 439K | 807 |
| 23/10/2020 | 0,56% | 0,97 | 174,99 | 175,00 | 174,02 | 175,98 | 578K | 851 |
| 22/10/2020 | 0,13% | 0,22 | 174,02 | 174,14 | 173,80 | 176,77 | 366K | 321 |
| 21/10/2020 | -1,32% | -2,33 | 173,80 | 175,98 | 173,03 | 176,75 | 1M | 534 |
| 20/10/2020 | 0,50% | 0,87 | 176,13 | 175,00 | 173,95 | 176,74 | 952K | 414 |
| 19/10/2020 | 0,15% | 0,26 | 175,26 | 174,51 | 171,05 | 176,95 | 964K | 481 |
| 16/10/2020 | -0,91% | -1,60 | 175,00 | 176,97 | 170,16 | 176,97 | 1M | 1.817 |
| 15/10/2020 | 0,34% | 0,60 | 176,60 | 176,00 | 175,76 | 176,84 | 843K | 544 |
| 14/10/2020 | 0,00% | 0,00 | 176,00 | 176,99 | 175,00 | 176,99 | 796K | 474 |
| 13/10/2020 | 0,28% | 0,50 | 176,00 | 175,99 | 175,00 | 176,00 | 869K | 701 |
| 09/10/2020 | 0,23% | 0,40 | 175,50 | 175,49 | 175,20 | 176,97 | 851K | 589 |
| 08/10/2020 | -0,48% | -0,85 | 175,10 | 175,69 | 170,10 | 175,69 | 900K | 777 |
| 07/10/2020 | 0,49% | 0,85 | 175,95 | 174,65 | 174,65 | 176,70 | 715K | 601 |
| 06/10/2020 | 0,05% | 0,08 | 175,10 | 175,04 | 175,04 | 175,99 | 1M | 778 |
| 05/10/2020 | -0,70% | -1,23 | 175,02 | 176,20 | 175,01 | 176,94 | 787K | 1.075 |
| 02/10/2020 | -0,42% | -0,75 | 176,25 | 176,99 | 174,55 | 176,99 | 797K | 555 |
| 01/10/2020 | 0,01% | 0,02 | 177,00 | 176,99 | 174,50 | 177,00 | 1M | 1.046 |
| 30/09/2020 | 0,64% | 1,12 | 176,98 | 175,50 | 175,40 | 177,75 | 845K | 1.029 |
| 29/09/2020 | 1,08% | 1,88 | 175,86 | 174,64 | 174,50 | 176,08 | 323K | 614 |
| 28/09/2020 | 0,62% | 1,08 | 173,98 | 172,91 | 172,37 | 174,90 | 594K | 765 |
| 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 | - | - | 174,05 | 176,00 | 169,00 | 176,00 | 1M | 738 |
Date,Open,High,Low,Close,Volume
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
24-Nov-20,172.40,172.47,170.99,172.47,696023
23-Nov-20,172.39,172.47,170.14,172.47,524064
20-Nov-20,171.57,172.47,171.00,172.40,637388
19-Nov-20,170.92,171.90,169.15,171.57,1310924
18-Nov-20,171.95,172.47,170.56,170.91,441571
17-Nov-20,172.00,172.49,171.74,172.47,632481
16-Nov-20,172.29,172.55,171.74,171.92,495876
13-Nov-20,172.98,172.98,171.50,172.29,313113
12-Nov-20,173.00,173.50,171.10,171.10,450882
11-Nov-20,173.99,173.99,171.50,172.93,308434
10-Nov-20,173.79,173.99,171.23,173.98,769609
09-Nov-20,174.00,174.00,172.00,172.95,562232
06-Nov-20,173.40,174.00,170.22,170.71,497265
05-Nov-20,172.00,173.87,171.00,173.40,312655
04-Nov-20,171.99,172.00,169.51,172.00,486284
03-Nov-20,171.00,173.88,170.10,171.60,438186
30-Oct-20,171.91,172.80,171.00,171.48,464415
29-Oct-20,170.82,171.97,168.41,169.50,836832
28-Oct-20,174.01,174.01,170.51,170.82,787147
27-Oct-20,175.70,175.70,173.26,173.97,382206
26-Oct-20,175.00,176.76,173.31,174.95,439181
23-Oct-20,175.00,175.98,174.02,174.99,577824
22-Oct-20,174.14,176.77,173.80,174.02,366247
21-Oct-20,175.98,176.75,173.03,173.80,1219277
20-Oct-20,175.00,176.74,173.95,176.13,951699
19-Oct-20,174.51,176.95,171.05,175.26,964364
16-Oct-20,176.97,176.97,170.16,175.00,1345707
15-Oct-20,176.00,176.84,175.76,176.60,843107
14-Oct-20,176.99,176.99,175.00,176.00,795676
13-Oct-20,175.99,176.00,175.00,176.00,869204
09-Oct-20,175.49,176.97,175.20,175.50,851443
08-Oct-20,175.69,175.69,170.10,175.10,900161
07-Oct-20,174.65,176.70,174.65,175.95,714858
06-Oct-20,175.04,175.99,175.04,175.10,1246795
05-Oct-20,176.20,176.94,175.01,175.02,787016
02-Oct-20,176.99,176.99,174.55,176.25,796748
01-Oct-20,176.99,177.00,174.50,177.00,1257527
30-Sep-20,175.50,177.75,175.40,176.98,844578
29-Sep-20,174.64,176.08,174.50,175.86,322967
28-Sep-20,172.91,174.90,172.37,173.98,594402
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
*exoneração de responsabilidade e termos de uso