Cotação atual, histórico e gráfico do papel: SPXI11
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 |
| 29/05/2020 | -1,02% | -1,75 | 170,60 | 172,30 | 170,56 | 173,77 | 2M | 68 |
| 28/05/2020 | 1,75% | 2,97 | 172,35 | 169,59 | 169,59 | 172,47 | 1M | 38 |
| 27/05/2020 | 0,33% | 0,55 | 169,38 | 169,00 | 166,50 | 169,38 | 8M | 112 |
| 26/05/2020 | -4,35% | -7,67 | 168,83 | 174,93 | 168,70 | 174,93 | 10M | 140 |
| 25/05/2020 | 1,91% | 3,30 | 176,50 | 173,21 | 170,00 | 176,50 | 2M | 109 |
| 22/05/2020 | -0,18% | -0,32 | 173,20 | 173,53 | 171,63 | 173,68 | 4M | 76 |
|
|
| 21/05/2020 | -2,64% | -4,71 | 173,52 | 175,12 | 172,80 | 177,40 | 3M | 110 |
| 20/05/2020 | 0,39% | 0,69 | 178,23 | 178,01 | 177,40 | 178,99 | 7M | 50 |
| 19/05/2020 | -0,25% | -0,44 | 177,54 | 177,88 | 174,55 | 179,00 | 2M | 59 |
| 18/05/2020 | 0,81% | 1,43 | 177,98 | 178,00 | 176,91 | 178,50 | 2M | 82 |
| 15/05/2020 | 1,05% | 1,83 | 176,55 | 174,72 | 172,30 | 178,27 | 2M | 81 |
| 14/05/2020 | -0,26% | -0,46 | 174,72 | 175,00 | 173,00 | 175,75 | 7M | 119 |
| 13/05/2020 | -1,28% | -2,27 | 175,18 | 177,00 | 170,00 | 179,99 | 25M | 216 |
| 12/05/2020 | -1,14% | -2,05 | 177,45 | 178,22 | 177,00 | 180,20 | 25M | 137 |
| 11/05/2020 | 1,53% | 2,70 | 179,50 | 176,98 | 176,98 | 180,41 | 3M | 115 |
| 08/05/2020 | -0,20% | -0,35 | 176,80 | 178,50 | 175,80 | 179,94 | 18M | 139 |
| 07/05/2020 | 3,50% | 5,99 | 177,15 | 176,00 | 176,00 | 179,76 | 19M | 622 |
| 06/05/2020 | 1,28% | 2,16 | 171,16 | 171,45 | 170,49 | 172,00 | 2M | 82 |
| 05/05/2020 | 1,96% | 3,25 | 169,00 | 169,41 | 167,00 | 170,00 | 74M | 61 |
| 04/05/2020 | -0,39% | -0,65 | 165,75 | 166,30 | 163,00 | 169,78 | 6M | 254 |
| 30/04/2020 | 0,59% | 0,97 | 166,40 | 167,06 | 165,38 | 167,10 | 15M | 57 |
| 29/04/2020 | -0,39% | -0,65 | 165,43 | 166,09 | 165,31 | 171,03 | 11M | 2.601 |
| 28/04/2020 | -3,19% | -5,47 | 166,08 | 177,64 | 165,75 | 177,99 | 3M | 127 |
| 27/04/2020 | 1,76% | 2,96 | 171,55 | 172,97 | 169,00 | 175,00 | 20M | 635 |
| 24/04/2020 | 3,62% | 5,89 | 168,59 | 163,71 | 163,71 | 173,99 | 38M | 2.309 |
| 23/04/2020 | 2,08% | 3,32 | 162,70 | 160,44 | 158,21 | 163,45 | 1M | 51 |
| 22/04/2020 | 1,10% | 1,73 | 159,38 | 157,50 | 157,15 | 160,45 | 2M | 65 |
| 20/04/2020 | -0,46% | -0,73 | 157,65 | 158,38 | 155,01 | 159,48 | 27M | 131 |
| 17/04/2020 | 2,35% | 3,63 | 158,38 | 158,00 | 156,60 | 158,43 | 3M | 47 |
| 16/04/2020 | 0,86% | 1,32 | 154,75 | 153,44 | 152,93 | 154,75 | 2M | 30 |
| 15/04/2020 | -0,72% | -1,12 | 153,43 | 153,50 | 150,00 | 153,60 | 11M | 33 |
| 14/04/2020 | 2,90% | 4,35 | 154,55 | 152,00 | 152,00 | 155,20 | 33M | 91 |
| 13/04/2020 | 0,57% | 0,85 | 150,20 | 149,30 | 149,06 | 152,99 | 1M | 46 |
| 09/04/2020 | 0,99% | 1,47 | 149,35 | 148,51 | 147,92 | 151,00 | 7M | 254 |
| 08/04/2020 | 1,27% | 1,86 | 147,88 | 148,14 | 146,45 | 150,40 | 14M | 184 |
| 07/04/2020 | -1,08% | -1,60 | 146,02 | 158,00 | 145,50 | 158,00 | 5M | 1.973 |
| 06/04/2020 | 6,09% | 8,47 | 147,62 | 139,15 | 139,15 | 148,95 | 5M | 1.506 |
| 03/04/2020 | -0,48% | -0,67 | 139,15 | 139,82 | 137,05 | 142,00 | 3M | 1.866 |
| 02/04/2020 | 2,64% | 3,60 | 139,82 | 136,23 | 136,20 | 142,00 | 2M | 547 |
| 01/04/2020 | -3,56% | -5,03 | 136,22 | 138,99 | 135,64 | 140,00 | 5M | 565 |
| 31/03/2020 | -0,89% | -1,27 | 141,25 | 144,00 | 140,77 | 144,27 | 4M | 114 |
| 30/03/2020 | 4,41% | 6,02 | 142,52 | 136,50 | 136,50 | 142,61 | 712K | 72 |
| 27/03/2020 | -0,73% | -1,01 | 136,50 | 137,50 | 135,01 | 138,90 | 24M | 77 |
| 26/03/2020 | 5,11% | 6,69 | 137,51 | 130,82 | 130,82 | 137,51 | 3M | 31 |
| 25/03/2020 | 0,69% | 0,90 | 130,82 | 129,92 | 128,84 | 134,03 | 689K | 35 |
| 24/03/2020 | 8,18% | 9,82 | 129,92 | 126,47 | 125,66 | 129,92 | 1M | 30 |
| 23/03/2020 | -1,03% | -1,25 | 120,10 | 119,00 | 119,00 | 122,02 | 412K | 25 |
| 20/03/2020 | -5,49% | -7,05 | 121,35 | 130,00 | 121,13 | 131,05 | 3M | 75 |
| 19/03/2020 | -1,56% | -2,03 | 128,40 | 125,01 | 125,01 | 132,22 | 2M | 47 |
| 18/03/2020 | -2,15% | -2,87 | 130,43 | 129,27 | 124,45 | 130,43 | 8M | 49 |
| 17/03/2020 | 5,86% | 7,38 | 133,30 | 128,91 | 126,50 | 133,35 | 1M | 33 |
| 16/03/2020 | -7,86% | -10,74 | 125,92 | 125,01 | 122,01 | 133,11 | 4M | 779 |
| 13/03/2020 | 10,45% | 12,93 | 136,66 | 126,51 | 124,86 | 136,66 | 6M | 156 |
| 12/03/2020 | -8,75% | -11,87 | 123,73 | 130,04 | 120,50 | 134,00 | 13M | 103 |
| 11/03/2020 | -3,21% | -4,50 | 135,60 | 140,06 | 133,51 | 140,06 | 2M | 56 |
| 10/03/2020 | 3,03% | 4,12 | 140,10 | 138,01 | 133,74 | 140,10 | 4M | 90 |
| 09/03/2020 | -5,88% | -8,50 | 135,98 | 137,01 | 135,01 | 142,43 | 19M | 137 |
| 06/03/2020 | -1,41% | -2,07 | 144,48 | 144,89 | 141,15 | 146,49 | 4M | 70 |
| 05/03/2020 | -2,44% | -3,66 | 146,55 | 147,86 | 146,00 | 150,20 | 5M | 43 |
| 04/03/2020 | 5,56% | 7,91 | 150,21 | 143,00 | 143,00 | 150,21 | 4M | 49 |
| 03/03/2020 | -1,97% | -2,86 | 142,30 | 145,31 | 141,16 | 148,99 | 7M | 182 |
| 02/03/2020 | 4,47% | 6,21 | 145,16 | 138,95 | 138,00 | 145,16 | 2M | 441 |
| 28/02/2020 | -1,00% | -1,40 | 138,95 | 140,00 | 135,30 | 140,00 | 5M | 93 |
| 27/02/2020 | -3,45% | -5,01 | 140,35 | 144,00 | 140,35 | 144,56 | 1M | 74 |
| 26/02/2020 | -5,42% | -8,33 | 145,36 | 150,20 | 143,80 | 150,20 | 827K | 69 |
| 21/02/2020 | -1,08% | -1,68 | 153,69 | 155,37 | 153,10 | 157,49 | 6M | 66 |
| 20/02/2020 | 0,20% | 0,31 | 155,37 | 155,08 | 154,20 | 156,00 | 6M | 39 |
| 19/02/2020 | 0,54% | 0,84 | 155,06 | 157,00 | 154,07 | 157,00 | 1M | 129 |
| 18/02/2020 | -2,38% | -3,76 | 154,22 | 154,99 | 153,16 | 154,99 | 1M | 61 |
| 17/02/2020 | 3,74% | 5,69 | 157,98 | 155,43 | 155,40 | 157,98 | 199K | 28 |
| 14/02/2020 | -1,07% | -1,65 | 152,29 | 154,90 | 151,98 | 155,55 | 9M | 52 |
| 13/02/2020 | -0,19% | -0,29 | 153,94 | 154,68 | 152,37 | 154,68 | 10M | 54 |
| 12/02/2020 | 1,19% | 1,81 | 154,23 | 153,82 | 152,60 | 154,23 | 1M | 48 |
| 11/02/2020 | 0,26% | 0,39 | 152,42 | 153,79 | 152,13 | 153,79 | 635K | 42 |
| 10/02/2020 | 0,90% | 1,36 | 152,03 | 150,55 | 150,50 | 152,03 | 4M | 31 |
| 07/02/2020 | 0,32% | 0,48 | 150,67 | 152,50 | 150,14 | 152,50 | 2M | 50 |
| 06/02/2020 | 1,33% | 1,97 | 150,19 | 149,50 | 148,60 | 150,22 | 303K | 38 |
| 05/02/2020 | 0,81% | 1,19 | 148,22 | 150,49 | 147,88 | 150,49 | 14M | 21 |
| 04/02/2020 | 1,76% | 2,55 | 147,03 | 144,51 | 144,51 | 147,49 | 4M | 103 |
| 03/02/2020 | 0,00% | 0,00 | 144,48 | 145,00 | 144,41 | 145,00 | 591K | 34 |
| 31/01/2020 | -1,10% | -1,60 | 144,48 | 146,50 | 144,48 | 146,95 | 2M | 26 |
| 30/01/2020 | 0,78% | 1,13 | 146,08 | 144,95 | 144,95 | 146,08 | 502K | 20 |
| 29/01/2020 | 0,87% | 1,25 | 144,95 | 144,50 | 144,27 | 145,68 | 633K | 157 |
| 28/01/2020 | 0,67% | 0,95 | 143,70 | 142,99 | 142,99 | 145,10 | 255K | 25 |
| 27/01/2020 | -1,09% | -1,57 | 142,75 | 144,94 | 142,01 | 144,94 | 241K | 32 |
| 24/01/2020 | -0,64% | -0,93 | 144,32 | 145,32 | 144,00 | 145,60 | 404K | 101 |
| 23/01/2020 | -0,21% | -0,30 | 145,25 | 147,97 | 144,18 | 147,97 | 4M | 19 |
| 22/01/2020 | -0,67% | -0,98 | 145,55 | 146,53 | 145,35 | 146,53 | 485K | 24 |
| 21/01/2020 | 0,57% | 0,83 | 146,53 | 147,25 | 145,94 | 149,99 | 389K | 107 |
| 20/01/2020 | 0,42% | 0,61 | 145,70 | 145,10 | 143,01 | 146,89 | 159K | 26 |
| 17/01/2020 | -0,17% | -0,24 | 145,09 | 145,63 | 144,92 | 146,15 | 1M | 363 |
| 16/01/2020 | 0,86% | 1,24 | 145,33 | 145,94 | 144,59 | 145,94 | 440K | 26 |
| 15/01/2020 | 1,49% | 2,11 | 144,09 | 141,98 | 141,98 | 144,49 | 1M | 117 |
| 14/01/2020 | -0,43% | -0,61 | 141,98 | 144,58 | 141,77 | 146,07 | 868K | 34 |
| 13/01/2020 | 1,70% | 2,38 | 142,59 | 141,99 | 141,58 | 142,59 | 182K | 17 |
| 10/01/2020 | 0,01% | 0,02 | 140,21 | 140,12 | 139,65 | 140,21 | 118K | 13 |
| 09/01/2020 | 1,32% | 1,82 | 140,19 | 138,78 | 138,78 | 140,19 | 2M | 29 |
| 08/01/2020 | 0,52% | 0,72 | 138,37 | 137,51 | 137,51 | 138,69 | 885K | 36 |
| 07/01/2020 | -0,30% | -0,41 | 137,65 | 136,01 | 136,01 | 138,99 | 1M | 390 |
| 06/01/2020 | 0,53% | 0,73 | 138,06 | 137,33 | 136,91 | 138,49 | 372K | 22 |
| 03/01/2020 | 0,24% | 0,33 | 137,33 | 137,00 | 136,84 | 138,96 | 324K | 104 |
| 02/01/2020 | 1,13% | 1,53 | 137,00 | 136,00 | 136,00 | 138,50 | 1M | 213 |
| 30/12/2019 | -1,22% | -1,68 | 135,47 | 137,20 | 135,34 | 137,80 | 13M | 1.402 |
| 27/12/2019 | -0,15% | -0,21 | 137,15 | 138,00 | 137,05 | 138,04 | 480K | 29 |
| 26/12/2019 | -0,09% | -0,13 | 137,36 | 138,00 | 136,00 | 138,10 | 683K | 24 |
| 23/12/2019 | -0,80% | -1,11 | 137,49 | 138,01 | 136,63 | 138,97 | 4M | 26 |
| 20/12/2019 | 1,26% | 1,73 | 138,60 | 137,99 | 136,87 | 138,60 | 58K | 17 |
| 19/12/2019 | 0,42% | 0,57 | 136,87 | 136,29 | 136,00 | 136,87 | 3M | 21 |
| 18/12/2019 | -0,11% | -0,15 | 136,30 | 135,85 | 135,50 | 136,30 | 220K | 13 |
| 17/12/2019 | 0,47% | 0,64 | 136,45 | 136,16 | 136,02 | 136,45 | 82K | 9 |
| 16/12/2019 | -0,42% | -0,57 | 135,81 | 137,00 | 135,81 | 137,00 | 332K | 26 |
| 13/12/2019 | 0,22% | 0,30 | 136,38 | 136,89 | 136,00 | 136,90 | 297K | 23 |
| 12/12/2019 | 0,22% | 0,30 | 136,08 | 135,04 | 134,81 | 136,39 | 244K | 36 |
| 11/12/2019 | -0,40% | -0,55 | 135,78 | 136,32 | 135,35 | 136,32 | 3M | 13 |
| 10/12/2019 | 0,12% | 0,16 | 136,33 | 138,99 | 136,01 | 138,99 | 139K | 13 |
| 09/12/2019 | -0,39% | -0,53 | 136,17 | 136,72 | 135,90 | 136,94 | 128K | 12 |
| 06/12/2019 | -0,22% | -0,30 | 136,70 | 137,64 | 136,70 | 137,75 | 300K | 12 |
| 05/12/2019 | -0,23% | -0,32 | 137,00 | 137,50 | 136,38 | 137,50 | 430K | 17 |
| 04/12/2019 | 0,62% | 0,85 | 137,32 | 136,56 | 136,56 | 137,32 | 200K | 11 |
| 03/12/2019 | -0,50% | -0,68 | 136,47 | 135,49 | 135,11 | 136,47 | 35M | 96 |
| 02/12/2019 | -1,40% | -1,95 | 137,15 | 139,00 | 137,15 | 139,00 | 8M | 24 |
| 29/11/2019 | -1,35% | -1,90 | 139,10 | 145,00 | 139,10 | 145,00 | 536K | 20 |
| 28/11/2019 | 0,14% | 0,20 | 141,00 | 141,00 | 140,99 | 142,85 | 140K | 35 |
| 27/11/2019 | 0,91% | 1,27 | 140,80 | 139,92 | 139,90 | 140,88 | 222K | 17 |
| 26/11/2019 | 0,40% | 0,55 | 139,53 | 140,00 | 139,44 | 140,89 | 531K | 20 |
| 25/11/2019 | 1,45% | 1,99 | 138,98 | 137,10 | 137,10 | 139,99 | 394K | 32 |
| 22/11/2019 | 0,12% | 0,16 | 136,99 | 136,07 | 135,80 | 136,99 | 224K | 8 |
| 21/11/2019 | -0,40% | -0,55 | 136,83 | 138,64 | 136,08 | 138,64 | 970K | 188 |
| 19/11/2019 | -0,40% | -0,55 | 137,38 | 137,80 | 137,12 | 137,80 | 222K | 8 |
| 18/11/2019 | 1,43% | 1,94 | 137,93 | 136,00 | 136,00 | 137,93 | 159K | 21 |
| 14/11/2019 | 0,20% | 0,27 | 135,99 | 138,66 | 135,30 | 138,66 | 182K | 17 |
| 13/11/2019 | 0,91% | 1,22 | 135,72 | 137,71 | 134,70 | 137,71 | 788K | 22 |
| 12/11/2019 | 0,37% | 0,50 | 134,50 | 137,88 | 134,50 | 137,88 | 305K | 21 |
| 11/11/2019 | - | - | 134,00 | 135,07 | 133,65 | 135,07 | 2M | 23 |
Date,Open,High,Low,Close,Volume
29-May-20,172.30,173.77,170.56,170.60,2467329
28-May-20,169.59,172.47,169.59,172.35,1177687
27-May-20,169.00,169.38,166.50,169.38,8399156
26-May-20,174.93,174.93,168.70,168.83,9664814
25-May-20,173.21,176.50,170.00,176.50,1772476
22-May-20,173.53,173.68,171.63,173.20,4115278
21-May-20,175.12,177.40,172.80,173.52,3035731
20-May-20,178.01,178.99,177.40,178.23,7014646
19-May-20,177.88,179.00,174.55,177.54,1559128
18-May-20,178.00,178.50,176.91,177.98,1984805
15-May-20,174.72,178.27,172.30,176.55,2328978
14-May-20,175.00,175.75,173.00,174.72,7135773
13-May-20,177.00,179.99,170.00,175.18,24604648
12-May-20,178.22,180.20,177.00,177.45,25174616
11-May-20,176.98,180.41,176.98,179.50,3120564
08-May-20,178.50,179.94,175.80,176.80,17715425
07-May-20,176.00,179.76,176.00,177.15,19450945
06-May-20,171.45,172.00,170.49,171.16,2041240
05-May-20,169.41,170.00,167.00,169.00,74232885
04-May-20,166.30,169.78,163.00,165.75,5522471
30-Apr-20,167.06,167.10,165.38,166.40,14539486
29-Apr-20,166.09,171.03,165.31,165.43,11325989
28-Apr-20,177.64,177.99,165.75,166.08,3024034
27-Apr-20,172.97,175.00,169.00,171.55,20485844
24-Apr-20,163.71,173.99,163.71,168.59,38252031
23-Apr-20,160.44,163.45,158.21,162.70,1010182
22-Apr-20,157.50,160.45,157.15,159.38,1935777
20-Apr-20,158.38,159.48,155.01,157.65,26682565
17-Apr-20,158.00,158.43,156.60,158.38,3196639
16-Apr-20,153.44,154.75,152.93,154.75,1618783
15-Apr-20,153.50,153.60,150.00,153.43,11493607
14-Apr-20,152.00,155.20,152.00,154.55,32581679
13-Apr-20,149.30,152.99,149.06,150.20,1106421
09-Apr-20,148.51,151.00,147.92,149.35,6939367
08-Apr-20,148.14,150.40,146.45,147.88,13926761
07-Apr-20,158.00,158.00,145.50,146.02,5039461
06-Apr-20,139.15,148.95,139.15,147.62,4588174
03-Apr-20,139.82,142.00,137.05,139.15,3468895
02-Apr-20,136.23,142.00,136.20,139.82,1867036
01-Apr-20,138.99,140.00,135.64,136.22,4616512
31-Mar-20,144.00,144.27,140.77,141.25,4449837
30-Mar-20,136.50,142.61,136.50,142.52,712008
27-Mar-20,137.50,138.90,135.01,136.50,23712339
26-Mar-20,130.82,137.51,130.82,137.51,2924048
25-Mar-20,129.92,134.03,128.84,130.82,689415
24-Mar-20,126.47,129.92,125.66,129.92,1066545
23-Mar-20,119.00,122.02,119.00,120.10,411567
20-Mar-20,130.00,131.05,121.13,121.35,3159161
19-Mar-20,125.01,132.22,125.01,128.40,2405340
18-Mar-20,129.27,130.43,124.45,130.43,8280907
17-Mar-20,128.91,133.35,126.50,133.30,1272708
16-Mar-20,125.01,133.11,122.01,125.92,4053341
13-Mar-20,126.51,136.66,124.86,136.66,6005983
12-Mar-20,130.04,134.00,120.50,123.73,12542688
11-Mar-20,140.06,140.06,133.51,135.60,1825913
10-Mar-20,138.01,140.10,133.74,140.10,4493954
09-Mar-20,137.01,142.43,135.01,135.98,19286060
06-Mar-20,144.89,146.49,141.15,144.48,4257262
05-Mar-20,147.86,150.20,146.00,146.55,4536632
04-Mar-20,143.00,150.21,143.00,150.21,3764133
03-Mar-20,145.31,148.99,141.16,142.30,7290607
02-Mar-20,138.95,145.16,138.00,145.16,2026213
28-Feb-20,140.00,140.00,135.30,138.95,5317512
27-Feb-20,144.00,144.56,140.35,140.35,1092599
26-Feb-20,150.20,150.20,143.80,145.36,826951
21-Feb-20,155.37,157.49,153.10,153.69,5603556
20-Feb-20,155.08,156.00,154.20,155.37,6386448
19-Feb-20,157.00,157.00,154.07,155.06,1080127
18-Feb-20,154.99,154.99,153.16,154.22,1012788
17-Feb-20,155.43,157.98,155.40,157.98,198969
14-Feb-20,154.90,155.55,151.98,152.29,8665243
13-Feb-20,154.68,154.68,152.37,153.94,9564866
12-Feb-20,153.82,154.23,152.60,154.23,1463295
11-Feb-20,153.79,153.79,152.13,152.42,634604
10-Feb-20,150.55,152.03,150.50,152.03,4376290
07-Feb-20,152.50,152.50,150.14,150.67,2457330
06-Feb-20,149.50,150.22,148.60,150.19,302780
05-Feb-20,150.49,150.49,147.88,148.22,13584494
04-Feb-20,144.51,147.49,144.51,147.03,4115245
03-Feb-20,145.00,145.00,144.41,144.48,591460
31-Jan-20,146.50,146.95,144.48,144.48,1966299
30-Jan-20,144.95,146.08,144.95,146.08,501933
29-Jan-20,144.50,145.68,144.27,144.95,632518
28-Jan-20,142.99,145.10,142.99,143.70,255040
27-Jan-20,144.94,144.94,142.01,142.75,240759
24-Jan-20,145.32,145.60,144.00,144.32,403555
23-Jan-20,147.97,147.97,144.18,145.25,3923301
22-Jan-20,146.53,146.53,145.35,145.55,485227
21-Jan-20,147.25,149.99,145.94,146.53,389370
20-Jan-20,145.10,146.89,143.01,145.70,159042
17-Jan-20,145.63,146.15,144.92,145.09,1255248
16-Jan-20,145.94,145.94,144.59,145.33,440063
15-Jan-20,141.98,144.49,141.98,144.09,1055447
14-Jan-20,144.58,146.07,141.77,141.98,867547
13-Jan-20,141.99,142.59,141.58,142.59,182149
10-Jan-20,140.12,140.21,139.65,140.21,117626
09-Jan-20,138.78,140.19,138.78,140.19,2320633
08-Jan-20,137.51,138.69,137.51,138.37,885350
07-Jan-20,136.01,138.99,136.01,137.65,1114812
06-Jan-20,137.33,138.49,136.91,138.06,372136
03-Jan-20,137.00,138.96,136.84,137.33,324027
02-Jan-20,136.00,138.50,136.00,137.00,1316281
30-Dec-19,137.20,137.80,135.34,135.47,13082848
27-Dec-19,138.00,138.04,137.05,137.15,479587
26-Dec-19,138.00,138.10,136.00,137.36,682867
23-Dec-19,138.01,138.97,136.63,137.49,4180393
20-Dec-19,137.99,138.60,136.87,138.60,58000
19-Dec-19,136.29,136.87,136.00,136.87,2753195
18-Dec-19,135.85,136.30,135.50,136.30,220485
17-Dec-19,136.16,136.45,136.02,136.45,81792
16-Dec-19,137.00,137.00,135.81,135.81,332093
13-Dec-19,136.89,136.90,136.00,136.38,297342
12-Dec-19,135.04,136.39,134.81,136.08,244499
11-Dec-19,136.32,136.32,135.35,135.78,3220210
10-Dec-19,138.99,138.99,136.01,136.33,139088
09-Dec-19,136.72,136.94,135.90,136.17,128294
06-Dec-19,137.64,137.75,136.70,136.70,299570
05-Dec-19,137.50,137.50,136.38,137.00,429527
04-Dec-19,136.56,137.32,136.56,137.32,200174
03-Dec-19,135.49,136.47,135.11,136.47,34556422
02-Dec-19,139.00,139.00,137.15,137.15,7983400
29-Nov-19,145.00,145.00,139.10,139.10,535521
28-Nov-19,141.00,142.85,140.99,141.00,139637
27-Nov-19,139.92,140.88,139.90,140.80,222017
26-Nov-19,140.00,140.89,139.44,139.53,530821
25-Nov-19,137.10,139.99,137.10,138.98,393862
22-Nov-19,136.07,136.99,135.80,136.99,223977
21-Nov-19,138.64,138.64,136.08,136.83,969504
19-Nov-19,137.80,137.80,137.12,137.38,222469
18-Nov-19,136.00,137.93,136.00,137.93,159340
14-Nov-19,138.66,138.66,135.30,135.99,181974
13-Nov-19,137.71,137.71,134.70,135.72,788424
12-Nov-19,137.88,137.88,134.50,134.50,305014
11-Nov-19,135.07,135.07,133.65,134.00,2120012
*exoneração de responsabilidade