Cotação atual, histórico e gráfico do papel: RVBI11
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 | -1,83% | -1,66 | 89,21 | 89,68 | 86,51 | 90,90 | 1M | 1.497 |
| 24/09/2020 | -0,46% | -0,42 | 90,87 | 91,00 | 89,75 | 92,00 | 604K | 527 |
| 23/09/2020 | 0,87% | 0,79 | 91,29 | 90,50 | 90,04 | 91,54 | 502K | 329 |
| 22/09/2020 | 0,91% | 0,82 | 90,50 | 90,00 | 89,90 | 90,68 | 358K | 184 |
| 21/09/2020 | -1,12% | -1,02 | 89,68 | 90,49 | 89,68 | 90,90 | 692K | 371 |
| 18/09/2020 | -0,32% | -0,29 | 90,70 | 91,00 | 90,26 | 92,00 | 605K | 349 |
| 17/09/2020 | 1,10% | 0,99 | 90,99 | 90,06 | 90,00 | 92,00 | 413K | 365 |
| 16/09/2020 | 0,56% | 0,50 | 90,00 | 89,97 | 89,50 | 93,79 | 1M | 1.324 |
| 15/09/2020 | 2,16% | 1,89 | 89,50 | 88,26 | 88,05 | 89,99 | 1M | 725 |
| 14/09/2020 | -0,78% | -0,69 | 87,61 | 88,30 | 87,28 | 88,51 | 359K | 266 |
| 11/09/2020 | 0,51% | 0,45 | 88,30 | 88,00 | 87,06 | 89,00 | 396K | 238 |
|
|
| 10/09/2020 | -0,73% | -0,65 | 87,85 | 88,50 | 87,02 | 88,70 | 405K | 277 |
| 09/09/2020 | 0,36% | 0,32 | 88,50 | 87,90 | 87,20 | 88,98 | 480K | 536 |
| 08/09/2020 | -1,03% | -0,92 | 88,18 | 87,13 | 87,13 | 89,10 | 754K | 593 |
| 04/09/2020 | 1,09% | 0,96 | 89,10 | 88,14 | 86,53 | 90,00 | 472K | 1.053 |
| 03/09/2020 | 0,17% | 0,15 | 88,14 | 88,00 | 86,03 | 93,99 | 677K | 920 |
| 02/09/2020 | 1,89% | 1,63 | 87,99 | 86,71 | 85,01 | 89,89 | 689K | 1.596 |
| 01/09/2020 | 0,90% | 0,77 | 86,36 | 85,99 | 84,98 | 86,72 | 279K | 404 |
| 31/08/2020 | 0,79% | 0,67 | 85,59 | 84,98 | 84,98 | 86,42 | 282K | 351 |
| 28/08/2020 | 0,31% | 0,26 | 84,92 | 84,98 | 84,66 | 86,00 | 313K | 1.147 |
| 27/08/2020 | -0,40% | -0,34 | 84,66 | 84,99 | 84,49 | 85,60 | 361K | 463 |
| 26/08/2020 | 0,46% | 0,39 | 85,00 | 84,62 | 84,02 | 85,00 | 377K | 279 |
| 25/08/2020 | -0,22% | -0,19 | 84,61 | 85,00 | 84,50 | 85,00 | 295K | 232 |
| 24/08/2020 | 0,27% | 0,23 | 84,80 | 84,60 | 84,33 | 85,49 | 1M | 384 |
| 21/08/2020 | -0,60% | -0,51 | 84,57 | 85,67 | 84,49 | 86,48 | 558K | 348 |
| 20/08/2020 | -0,89% | -0,76 | 85,08 | 85,12 | 84,54 | 85,75 | 1M | 2.161 |
| 19/08/2020 | -0,34% | -0,29 | 85,84 | 86,17 | 84,87 | 86,72 | 1M | 748 |
| 18/08/2020 | 0,31% | 0,27 | 86,13 | 86,50 | 85,52 | 86,94 | 1M | 1.029 |
| 17/08/2020 | 1,62% | 1,37 | 85,86 | 86,00 | 84,51 | 87,70 | 1M | 918 |
| 14/08/2020 | 1,89% | 1,57 | 84,49 | 82,92 | 81,81 | 84,49 | 358K | 326 |
| 13/08/2020 | 1,78% | 1,45 | 82,92 | 83,64 | 81,49 | 83,64 | 171K | 167 |
| 12/08/2020 | -0,28% | -0,23 | 81,47 | 81,50 | 80,17 | 84,50 | 579K | 322 |
| 11/08/2020 | 3,22% | 2,55 | 81,70 | 79,19 | 79,01 | 81,97 | 460K | 234 |
| 10/08/2020 | -0,98% | -0,78 | 79,15 | 80,06 | 78,05 | 82,00 | 797K | 361 |
| 07/08/2020 | -0,04% | -0,03 | 79,93 | 79,96 | 78,32 | 79,96 | 290K | 316 |
| 06/08/2020 | -0,05% | -0,04 | 79,96 | 80,00 | 78,12 | 81,94 | 475K | 362 |
| 05/08/2020 | 0,63% | 0,50 | 80,00 | 79,00 | 78,01 | 80,10 | 705K | 398 |
| 04/08/2020 | 2,85% | 2,20 | 79,50 | 78,00 | 78,00 | 80,50 | 349K | 285 |
| 03/08/2020 | -3,50% | -2,80 | 77,30 | 80,11 | 76,53 | 81,36 | 773K | 749 |
| 31/07/2020 | -1,69% | -1,38 | 80,10 | 80,61 | 80,05 | 81,54 | 541K | 1.029 |
| 30/07/2020 | -1,12% | -0,92 | 81,48 | 81,99 | 80,00 | 82,38 | 557K | 295 |
| 29/07/2020 | -1,15% | -0,96 | 82,40 | 83,37 | 81,51 | 83,40 | 332K | 295 |
| 28/07/2020 | -0,04% | -0,03 | 83,36 | 83,39 | 82,63 | 83,40 | 166K | 161 |
| 27/07/2020 | 0,05% | 0,04 | 83,39 | 84,50 | 82,60 | 84,50 | 227K | 440 |
| 24/07/2020 | 0,00% | 0,00 | 83,35 | 83,35 | 83,35 | 84,50 | 288K | 155 |
| 23/07/2020 | 1,02% | 0,84 | 83,35 | 83,45 | 82,70 | 83,98 | 216K | 337 |
| 22/07/2020 | -2,76% | -2,34 | 82,51 | 84,86 | 82,32 | 85,76 | 516K | 335 |
| 21/07/2020 | -0,18% | -0,15 | 84,85 | 85,08 | 84,61 | 86,43 | 318K | 300 |
| 20/07/2020 | 0,77% | 0,65 | 85,00 | 85,00 | 85,00 | 87,68 | 602K | 472 |
| 17/07/2020 | 2,87% | 2,35 | 84,35 | 82,00 | 81,90 | 84,97 | 493K | 273 |
| 16/07/2020 | -1,53% | -1,27 | 82,00 | 82,85 | 81,01 | 83,26 | 359K | 443 |
| 15/07/2020 | 1,43% | 1,17 | 83,27 | 82,90 | 82,55 | 83,93 | 353K | 265 |
| 14/07/2020 | 1,20% | 0,97 | 82,10 | 81,13 | 80,54 | 82,95 | 410K | 399 |
| 13/07/2020 | -1,28% | -1,05 | 81,13 | 82,20 | 80,40 | 83,00 | 671K | 794 |
| 10/07/2020 | -1,43% | -1,19 | 82,18 | 83,40 | 82,02 | 84,00 | 268K | 394 |
| 09/07/2020 | -1,55% | -1,31 | 83,37 | 84,03 | 79,00 | 85,36 | 310K | 182 |
| 08/07/2020 | -1,71% | -1,47 | 84,68 | 85,00 | 84,00 | 85,50 | 395K | 509 |
| 07/07/2020 | 1,59% | 1,35 | 86,15 | 85,00 | 85,00 | 86,77 | 333K | 271 |
| 06/07/2020 | 0,36% | 0,30 | 84,80 | 84,29 | 84,29 | 85,80 | 264K | 140 |
| 03/07/2020 | 0,46% | 0,39 | 84,50 | 83,51 | 83,51 | 85,16 | 182K | 72 |
| 02/07/2020 | 1,08% | 0,90 | 84,11 | 83,55 | 82,89 | 84,52 | 366K | 313 |
| 01/07/2020 | 0,58% | 0,48 | 83,21 | 83,46 | 82,74 | 85,99 | 331K | 590 |
| 30/06/2020 | 0,88% | 0,72 | 82,73 | 82,52 | 82,00 | 83,98 | 293K | 197 |
| 29/06/2020 | -1,18% | -0,98 | 82,01 | 83,00 | 82,00 | 83,71 | 370K | 234 |
| 26/06/2020 | -0,07% | -0,06 | 82,99 | 84,04 | 82,10 | 84,89 | 345K | 200 |
| 25/06/2020 | 0,10% | 0,08 | 83,05 | 83,05 | 81,51 | 85,00 | 449K | 337 |
| 24/06/2020 | -0,10% | -0,08 | 82,97 | 84,00 | 81,21 | 85,49 | 400K | 302 |
| 23/06/2020 | -2,87% | -2,45 | 83,05 | 85,20 | 83,05 | 86,94 | 690K | 459 |
| 22/06/2020 | -1,79% | -1,56 | 85,50 | 88,21 | 84,03 | 88,21 | 359K | 317 |
| 19/06/2020 | -0,58% | -0,51 | 87,06 | 87,57 | 86,60 | 88,99 | 648K | 478 |
| 18/06/2020 | 0,66% | 0,57 | 87,57 | 87,01 | 87,01 | 89,00 | 734K | 1.273 |
| 17/06/2020 | -1,67% | -1,48 | 87,00 | 89,00 | 87,00 | 89,00 | 240K | 261 |
| 16/06/2020 | 2,97% | 2,55 | 88,48 | 86,43 | 86,00 | 88,48 | 561K | 316 |
| 15/06/2020 | 1,33% | 1,13 | 85,93 | 87,00 | 85,01 | 87,00 | 564K | 516 |
| 12/06/2020 | -0,82% | -0,70 | 84,80 | 87,80 | 83,55 | 87,80 | 477K | 238 |
| 10/06/2020 | 2,96% | 2,46 | 85,50 | 83,69 | 83,69 | 87,00 | 474K | 451 |
| 09/06/2020 | -1,59% | -1,34 | 83,04 | 83,00 | 82,65 | 85,70 | 170K | 151 |
| 08/06/2020 | -1,88% | -1,62 | 84,38 | 86,43 | 83,75 | 86,43 | 350K | 571 |
| 05/06/2020 | 2,38% | 2,00 | 86,00 | 85,38 | 82,99 | 87,45 | 605K | 2.037 |
| 04/06/2020 | 1,30% | 1,08 | 84,00 | 84,53 | 83,46 | 87,43 | 310K | 256 |
| 03/06/2020 | 1,87% | 1,52 | 82,92 | 81,06 | 81,06 | 84,50 | 367K | 341 |
| 02/06/2020 | 1,92% | 1,53 | 81,40 | 79,87 | 79,75 | 82,99 | 373K | 280 |
| 01/06/2020 | 1,49% | 1,17 | 79,87 | 78,21 | 78,05 | 79,87 | 621K | 837 |
| 29/05/2020 | -0,33% | -0,26 | 78,70 | 78,12 | 78,12 | 79,87 | 326K | 322 |
| 28/05/2020 | 0,28% | 0,22 | 78,96 | 78,50 | 78,05 | 79,50 | 335K | 265 |
| 27/05/2020 | 1,27% | 0,99 | 78,74 | 77,98 | 77,50 | 79,87 | 387K | 920 |
| 26/05/2020 | -1,07% | -0,84 | 77,75 | 78,10 | 77,72 | 79,87 | 209K | 247 |
| 25/05/2020 | 0,38% | 0,30 | 78,59 | 78,50 | 77,50 | 79,87 | 336K | 344 |
| 22/05/2020 | 1,36% | 1,05 | 78,29 | 77,25 | 77,20 | 78,49 | 312K | 238 |
| 21/05/2020 | 0,18% | 0,14 | 77,24 | 77,54 | 77,10 | 78,99 | 260K | 607 |
| 20/05/2020 | -3,13% | -2,49 | 77,10 | 78,00 | 76,99 | 79,32 | 253K | 239 |
| 19/05/2020 | 0,76% | 0,60 | 79,59 | 79,00 | 77,02 | 79,59 | 255K | 337 |
| 18/05/2020 | 2,53% | 1,95 | 78,99 | 78,58 | 77,05 | 79,77 | 161K | 139 |
| 15/05/2020 | -0,59% | -0,46 | 77,04 | 79,00 | 76,67 | 80,00 | 162K | 121 |
| 14/05/2020 | -3,22% | -2,58 | 77,50 | 82,29 | 75,58 | 82,29 | 362K | 635 |
| 13/05/2020 | -2,34% | -1,92 | 80,08 | 81,01 | 77,51 | 83,90 | 553K | 1.438 |
| 12/05/2020 | -1,91% | -1,60 | 82,00 | 82,99 | 81,37 | 83,15 | 99K | 48 |
| 11/05/2020 | -0,20% | -0,17 | 83,60 | 82,01 | 82,01 | 84,46 | 395K | 1.401 |
| 08/05/2020 | 0,93% | 0,77 | 83,77 | 82,51 | 81,00 | 84,70 | 364K | 418 |
| 07/05/2020 | -1,78% | -1,50 | 83,00 | 84,51 | 82,51 | 86,99 | 328K | 191 |
| 06/05/2020 | -0,80% | -0,68 | 84,50 | 85,10 | 84,50 | 85,97 | 232K | 201 |
| 05/05/2020 | -0,37% | -0,32 | 85,18 | 86,30 | 85,18 | 87,30 | 205K | 117 |
| 04/05/2020 | -1,04% | -0,90 | 85,50 | 85,30 | 85,30 | 86,00 | 141K | 129 |
| 30/04/2020 | -1,82% | -1,60 | 86,40 | 86,36 | 85,29 | 87,60 | 110K | 63 |
| 29/04/2020 | 2,14% | 1,84 | 88,00 | 86,00 | 82,54 | 88,00 | 928K | 836 |
| 28/04/2020 | 2,57% | 2,16 | 86,16 | 84,02 | 81,99 | 87,00 | 857K | 649 |
| 27/04/2020 | 0,25% | 0,21 | 84,00 | 82,11 | 82,11 | 84,96 | 781K | 949 |
| 24/04/2020 | -1,19% | -1,01 | 83,79 | 86,20 | 77,79 | 86,25 | 1M | 1.332 |
| 23/04/2020 | 0,00% | 0,00 | 84,80 | 85,50 | 84,80 | 89,00 | 311K | 165 |
| 22/04/2020 | 0,95% | 0,80 | 84,80 | 84,00 | 84,00 | 89,99 | 516K | 750 |
| 20/04/2020 | 0,01% | 0,01 | 84,00 | 84,00 | 83,50 | 84,50 | 207K | 56 |
| 17/04/2020 | 1,81% | 1,49 | 83,99 | 82,51 | 82,50 | 84,00 | 405K | 139 |
| 16/04/2020 | 0,08% | 0,07 | 82,50 | 82,42 | 82,27 | 83,50 | 181K | 88 |
| 15/04/2020 | 3,04% | 2,43 | 82,43 | 79,02 | 79,01 | 83,50 | 852K | 1.957 |
| 14/04/2020 | -1,96% | -1,60 | 80,00 | 81,00 | 79,99 | 82,00 | 464K | 213 |
| 13/04/2020 | -2,16% | -1,80 | 81,60 | 80,95 | 80,03 | 82,00 | 254K | 153 |
| 09/04/2020 | 1,86% | 1,52 | 83,40 | 81,84 | 79,10 | 85,00 | 377K | 675 |
| 08/04/2020 | 1,71% | 1,38 | 81,88 | 81,50 | 79,02 | 81,96 | 246K | 169 |
| 07/04/2020 | 1,25% | 0,99 | 80,50 | 80,01 | 79,02 | 81,99 | 409K | 212 |
| 06/04/2020 | -0,30% | -0,24 | 79,51 | 79,85 | 79,50 | 82,00 | 132K | 124 |
| 03/04/2020 | -2,74% | -2,25 | 79,75 | 80,02 | 78,57 | 81,99 | 281K | 204 |
| 02/04/2020 | -1,20% | -1,00 | 82,00 | 82,50 | 78,70 | 82,99 | 202K | 173 |
| 01/04/2020 | 4,53% | 3,60 | 83,00 | 79,40 | 78,57 | 83,00 | 238K | 93 |
| 31/03/2020 | 3,10% | 2,39 | 79,40 | 78,45 | 77,91 | 79,90 | 444K | 122 |
| 30/03/2020 | -2,52% | -1,99 | 77,01 | 78,99 | 76,03 | 78,99 | 237K | 254 |
| 27/03/2020 | 1,94% | 1,50 | 79,00 | 77,01 | 75,01 | 79,00 | 405K | 173 |
| 26/03/2020 | 5,44% | 4,00 | 77,50 | 77,79 | 72,36 | 79,00 | 656K | 217 |
| 25/03/2020 | 6,51% | 4,49 | 73,50 | 69,02 | 68,00 | 75,00 | 524K | 336 |
| 24/03/2020 | 4,56% | 3,01 | 69,01 | 66,00 | 66,00 | 72,99 | 524K | 269 |
| 23/03/2020 | -2,94% | -2,00 | 66,00 | 68,00 | 57,00 | 68,00 | 493K | 357 |
| 20/03/2020 | 1,57% | 1,05 | 68,00 | 71,99 | 67,04 | 73,00 | 760K | 300 |
| 19/03/2020 | -0,07% | -0,05 | 66,95 | 62,06 | 51,82 | 73,00 | 671K | 1.591 |
| 18/03/2020 | -6,96% | -5,01 | 67,00 | 75,00 | 57,10 | 75,00 | 837K | 541 |
| 17/03/2020 | - | - | 72,01 | 75,02 | 72,00 | 80,00 | 613K | 450 |
Date,Open,High,Low,Close,Volume
25-Sep-20,89.68,90.90,86.51,89.21,1140704
24-Sep-20,91.00,92.00,89.75,90.87,603904
23-Sep-20,90.50,91.54,90.04,91.29,501549
22-Sep-20,90.00,90.68,89.90,90.50,358086
21-Sep-20,90.49,90.90,89.68,89.68,691724
18-Sep-20,91.00,92.00,90.26,90.70,604799
17-Sep-20,90.06,92.00,90.00,90.99,412676
16-Sep-20,89.97,93.79,89.50,90.00,1061721
15-Sep-20,88.26,89.99,88.05,89.50,1006250
14-Sep-20,88.30,88.51,87.28,87.61,359019
11-Sep-20,88.00,89.00,87.06,88.30,395630
10-Sep-20,88.50,88.70,87.02,87.85,404700
09-Sep-20,87.90,88.98,87.20,88.50,479787
08-Sep-20,87.13,89.10,87.13,88.18,754341
04-Sep-20,88.14,90.00,86.53,89.10,472374
03-Sep-20,88.00,93.99,86.03,88.14,677148
02-Sep-20,86.71,89.89,85.01,87.99,689182
01-Sep-20,85.99,86.72,84.98,86.36,278687
31-Aug-20,84.98,86.42,84.98,85.59,282468
28-Aug-20,84.98,86.00,84.66,84.92,312618
27-Aug-20,84.99,85.60,84.49,84.66,361055
26-Aug-20,84.62,85.00,84.02,85.00,376748
25-Aug-20,85.00,85.00,84.50,84.61,294902
24-Aug-20,84.60,85.49,84.33,84.80,1032066
21-Aug-20,85.67,86.48,84.49,84.57,557742
20-Aug-20,85.12,85.75,84.54,85.08,1034650
19-Aug-20,86.17,86.72,84.87,85.84,1174540
18-Aug-20,86.50,86.94,85.52,86.13,1148012
17-Aug-20,86.00,87.70,84.51,85.86,1431635
14-Aug-20,82.92,84.49,81.81,84.49,357695
13-Aug-20,83.64,83.64,81.49,82.92,171008
12-Aug-20,81.50,84.50,80.17,81.47,578831
11-Aug-20,79.19,81.97,79.01,81.70,460236
10-Aug-20,80.06,82.00,78.05,79.15,797274
07-Aug-20,79.96,79.96,78.32,79.93,290001
06-Aug-20,80.00,81.94,78.12,79.96,474867
05-Aug-20,79.00,80.10,78.01,80.00,704732
04-Aug-20,78.00,80.50,78.00,79.50,349477
03-Aug-20,80.11,81.36,76.53,77.30,772884
31-Jul-20,80.61,81.54,80.05,80.10,540569
30-Jul-20,81.99,82.38,80.00,81.48,556970
29-Jul-20,83.37,83.40,81.51,82.40,331622
28-Jul-20,83.39,83.40,82.63,83.36,166460
27-Jul-20,84.50,84.50,82.60,83.39,227039
24-Jul-20,83.35,84.50,83.35,83.35,287594
23-Jul-20,83.45,83.98,82.70,83.35,215739
22-Jul-20,84.86,85.76,82.32,82.51,516034
21-Jul-20,85.08,86.43,84.61,84.85,317590
20-Jul-20,85.00,87.68,85.00,85.00,601748
17-Jul-20,82.00,84.97,81.90,84.35,492664
16-Jul-20,82.85,83.26,81.01,82.00,358868
15-Jul-20,82.90,83.93,82.55,83.27,352959
14-Jul-20,81.13,82.95,80.54,82.10,409873
13-Jul-20,82.20,83.00,80.40,81.13,671160
10-Jul-20,83.40,84.00,82.02,82.18,267501
09-Jul-20,84.03,85.36,79.00,83.37,309695
08-Jul-20,85.00,85.50,84.00,84.68,395071
07-Jul-20,85.00,86.77,85.00,86.15,332923
06-Jul-20,84.29,85.80,84.29,84.80,263742
03-Jul-20,83.51,85.16,83.51,84.50,181872
02-Jul-20,83.55,84.52,82.89,84.11,366083
01-Jul-20,83.46,85.99,82.74,83.21,331182
30-Jun-20,82.52,83.98,82.00,82.73,292705
29-Jun-20,83.00,83.71,82.00,82.01,369814
26-Jun-20,84.04,84.89,82.10,82.99,345043
25-Jun-20,83.05,85.00,81.51,83.05,449180
24-Jun-20,84.00,85.49,81.21,82.97,399517
23-Jun-20,85.20,86.94,83.05,83.05,690323
22-Jun-20,88.21,88.21,84.03,85.50,359433
19-Jun-20,87.57,88.99,86.60,87.06,647906
18-Jun-20,87.01,89.00,87.01,87.57,733769
17-Jun-20,89.00,89.00,87.00,87.00,239916
16-Jun-20,86.43,88.48,86.00,88.48,560954
15-Jun-20,87.00,87.00,85.01,85.93,564301
12-Jun-20,87.80,87.80,83.55,84.80,476671
10-Jun-20,83.69,87.00,83.69,85.50,474044
09-Jun-20,83.00,85.70,82.65,83.04,169899
08-Jun-20,86.43,86.43,83.75,84.38,349677
05-Jun-20,85.38,87.45,82.99,86.00,604834
04-Jun-20,84.53,87.43,83.46,84.00,309774
03-Jun-20,81.06,84.50,81.06,82.92,367000
02-Jun-20,79.87,82.99,79.75,81.40,373373
01-Jun-20,78.21,79.87,78.05,79.87,621143
29-May-20,78.12,79.87,78.12,78.70,326048
28-May-20,78.50,79.50,78.05,78.96,335392
27-May-20,77.98,79.87,77.50,78.74,387202
26-May-20,78.10,79.87,77.72,77.75,208567
25-May-20,78.50,79.87,77.50,78.59,335553
22-May-20,77.25,78.49,77.20,78.29,312396
21-May-20,77.54,78.99,77.10,77.24,260039
20-May-20,78.00,79.32,76.99,77.10,252997
19-May-20,79.00,79.59,77.02,79.59,254854
18-May-20,78.58,79.77,77.05,78.99,161185
15-May-20,79.00,80.00,76.67,77.04,161805
14-May-20,82.29,82.29,75.58,77.50,361743
13-May-20,81.01,83.90,77.51,80.08,552792
12-May-20,82.99,83.15,81.37,82.00,98510
11-May-20,82.01,84.46,82.01,83.60,394830
08-May-20,82.51,84.70,81.00,83.77,364114
07-May-20,84.51,86.99,82.51,83.00,327963
06-May-20,85.10,85.97,84.50,84.50,232224
05-May-20,86.30,87.30,85.18,85.18,204512
04-May-20,85.30,86.00,85.30,85.50,140736
30-Apr-20,86.36,87.60,85.29,86.40,110004
29-Apr-20,86.00,88.00,82.54,88.00,928122
28-Apr-20,84.02,87.00,81.99,86.16,856582
27-Apr-20,82.11,84.96,82.11,84.00,781423
24-Apr-20,86.20,86.25,77.79,83.79,1413341
23-Apr-20,85.50,89.00,84.80,84.80,311485
22-Apr-20,84.00,89.99,84.00,84.80,515582
20-Apr-20,84.00,84.50,83.50,84.00,207345
17-Apr-20,82.51,84.00,82.50,83.99,405460
16-Apr-20,82.42,83.50,82.27,82.50,181293
15-Apr-20,79.02,83.50,79.01,82.43,851519
14-Apr-20,81.00,82.00,79.99,80.00,464469
13-Apr-20,80.95,82.00,80.03,81.60,253713
09-Apr-20,81.84,85.00,79.10,83.40,376750
08-Apr-20,81.50,81.96,79.02,81.88,246346
07-Apr-20,80.01,81.99,79.02,80.50,408611
06-Apr-20,79.85,82.00,79.50,79.51,131582
03-Apr-20,80.02,81.99,78.57,79.75,280815
02-Apr-20,82.50,82.99,78.70,82.00,202047
01-Apr-20,79.40,83.00,78.57,83.00,237505
31-Mar-20,78.45,79.90,77.91,79.40,444405
30-Mar-20,78.99,78.99,76.03,77.01,236989
27-Mar-20,77.01,79.00,75.01,79.00,405024
26-Mar-20,77.79,79.00,72.36,77.50,655843
25-Mar-20,69.02,75.00,68.00,73.50,524241
24-Mar-20,66.00,72.99,66.00,69.01,524334
23-Mar-20,68.00,68.00,57.00,66.00,492599
20-Mar-20,71.99,73.00,67.04,68.00,759999
19-Mar-20,62.06,73.00,51.82,66.95,671086
18-Mar-20,75.00,75.00,57.10,67.00,837495
17-Mar-20,75.02,80.00,72.00,72.01,613333
*exoneração de responsabilidade e termos de uso