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 |
| 20/10/2020 | 0,39% | 0,80 | 204,03 | 203,22 | 202,45 | 204,50 | 5M | 146 |
| 19/10/2020 | -1,93% | -3,99 | 203,23 | 207,22 | 202,38 | 207,83 | 5M | 248 |
| 16/10/2020 | 0,00% | 0,01 | 207,22 | 207,27 | 207,22 | 209,15 | 19M | 119 |
| 15/10/2020 | 0,28% | 0,58 | 207,21 | 205,39 | 204,20 | 207,21 | 4M | 165 |
| 14/10/2020 | -0,18% | -0,38 | 206,63 | 205,51 | 205,20 | 207,28 | 6M | 220 |
| 13/10/2020 | 1,81% | 3,69 | 207,01 | 207,15 | 206,30 | 208,70 | 2M | 316 |
| 09/10/2020 | -0,26% | -0,54 | 203,32 | 203,31 | 201,66 | 203,32 | 3M | 132 |
| 08/10/2020 | 0,43% | 0,87 | 203,86 | 203,65 | 202,72 | 204,78 | 3M | 176 |
| 07/10/2020 | 2,17% | 4,32 | 202,99 | 199,30 | 199,30 | 202,99 | 2M | 115 |
| 06/10/2020 | -0,67% | -1,34 | 198,67 | 199,90 | 197,44 | 201,43 | 3M | 172 |
| 05/10/2020 | -0,39% | -0,78 | 200,01 | 201,17 | 199,32 | 201,85 | 4M | 189 |
|
|
| 02/10/2020 | -0,29% | -0,59 | 200,79 | 198,99 | 196,38 | 201,62 | 26M | 173 |
| 01/10/2020 | 0,90% | 1,80 | 201,38 | 201,49 | 200,22 | 202,30 | 6M | 150 |
| 30/09/2020 | 0,84% | 1,66 | 199,58 | 197,93 | 197,93 | 201,28 | 4M | 214 |
| 29/09/2020 | -0,89% | -1,77 | 197,92 | 200,54 | 197,14 | 200,97 | 4M | 269 |
| 28/09/2020 | 3,06% | 5,92 | 199,69 | 195,50 | 195,38 | 200,65 | 10M | 248 |
| 25/09/2020 | 2,95% | 5,56 | 193,77 | 190,46 | 189,66 | 193,77 | 5M | 467 |
| 24/09/2020 | -1,64% | -3,13 | 188,21 | 191,33 | 188,08 | 191,94 | 11M | 225 |
| 23/09/2020 | -0,28% | -0,53 | 191,34 | 192,41 | 190,58 | 193,81 | 6M | 312 |
| 22/09/2020 | 2,84% | 5,29 | 191,87 | 187,70 | 187,47 | 191,87 | 4M | 190 |
| 21/09/2020 | -1,15% | -2,18 | 186,58 | 188,77 | 184,55 | 188,77 | 15M | 277 |
| 18/09/2020 | 1,65% | 3,06 | 188,76 | 186,75 | 185,78 | 188,76 | 120M | 362 |
| 17/09/2020 | -0,98% | -1,83 | 185,70 | 186,10 | 184,42 | 187,10 | 7M | 1.429 |
| 16/09/2020 | -1,30% | -2,47 | 187,53 | 189,70 | 187,53 | 190,25 | 6M | 1.044 |
| 15/09/2020 | 0,70% | 1,32 | 190,00 | 188,46 | 188,38 | 191,22 | 5M | 681 |
| 14/09/2020 | 0,15% | 0,28 | 188,68 | 187,99 | 187,99 | 190,69 | 7M | 977 |
| 11/09/2020 | 0,36% | 0,67 | 188,40 | 187,73 | 186,08 | 188,77 | 6M | 438 |
| 10/09/2020 | -1,38% | -2,63 | 187,73 | 190,36 | 186,69 | 191,71 | 9M | 981 |
| 09/09/2020 | 0,72% | 1,36 | 190,36 | 189,47 | 188,33 | 191,00 | 10M | 922 |
| 08/09/2020 | -1,06% | -2,03 | 189,00 | 191,34 | 188,28 | 191,70 | 11M | 238 |
| 04/09/2020 | -1,05% | -2,02 | 191,03 | 193,05 | 187,55 | 193,74 | 20M | 1.429 |
| 03/09/2020 | -4,51% | -9,11 | 193,05 | 200,18 | 191,29 | 200,60 | 16M | 2.148 |
| 02/09/2020 | 1,20% | 2,40 | 202,16 | 200,19 | 200,19 | 202,79 | 19M | 449 |
| 01/09/2020 | -1,06% | -2,15 | 199,76 | 200,00 | 197,67 | 200,41 | 69M | 1.237 |
| 31/08/2020 | 0,74% | 1,49 | 201,91 | 200,69 | 200,69 | 203,22 | 16M | 671 |
| 28/08/2020 | -2,27% | -4,66 | 200,42 | 202,70 | 199,50 | 203,38 | 16M | 348 |
| 27/08/2020 | -0,46% | -0,94 | 205,08 | 205,96 | 204,18 | 207,20 | 9M | 1.652 |
| 26/08/2020 | 2,85% | 5,70 | 206,02 | 201,94 | 200,52 | 206,24 | 9M | 619 |
| 25/08/2020 | -0,85% | -1,71 | 200,32 | 202,60 | 200,04 | 203,18 | 9M | 373 |
| 24/08/2020 | 0,36% | 0,73 | 202,03 | 202,70 | 201,30 | 202,70 | 17M | 182 |
| 21/08/2020 | 1,59% | 3,15 | 201,30 | 199,00 | 198,25 | 201,62 | 13M | 295 |
| 20/08/2020 | 0,48% | 0,95 | 198,15 | 197,07 | 197,07 | 201,58 | 10M | 701 |
| 19/08/2020 | 0,79% | 1,55 | 197,20 | 195,99 | 195,12 | 198,02 | 18M | 393 |
| 18/08/2020 | -0,33% | -0,65 | 195,65 | 194,00 | 193,93 | 196,74 | 20M | 118 |
| 17/08/2020 | 1,60% | 3,10 | 196,30 | 194,00 | 193,75 | 196,67 | 26M | 89 |
| 14/08/2020 | 1,23% | 2,35 | 193,20 | 191,56 | 190,75 | 193,37 | 10M | 286 |
| 13/08/2020 | -1,42% | -2,75 | 190,85 | 192,39 | 190,56 | 193,26 | 8M | 109 |
| 12/08/2020 | 1,81% | 3,45 | 193,60 | 192,46 | 192,46 | 195,69 | 14M | 98 |
| 11/08/2020 | -1,86% | -3,60 | 190,15 | 193,75 | 190,15 | 193,75 | 10M | 165 |
| 10/08/2020 | 1,23% | 2,35 | 193,75 | 190,25 | 189,94 | 193,75 | 11M | 57 |
| 07/08/2020 | 1,62% | 3,05 | 191,40 | 188,35 | 188,35 | 191,85 | 8M | 140 |
| 06/08/2020 | 1,37% | 2,55 | 188,35 | 186,69 | 186,69 | 188,79 | 10M | 115 |
| 05/08/2020 | 0,79% | 1,45 | 185,80 | 184,36 | 183,93 | 186,27 | 6M | 67 |
| 04/08/2020 | -0,14% | -0,25 | 184,35 | 185,00 | 184,00 | 185,69 | 6M | 91 |
| 03/08/2020 | 2,46% | 4,44 | 184,60 | 181,61 | 181,61 | 185,29 | 8M | 129 |
| 31/07/2020 | 2,18% | 3,85 | 180,16 | 178,07 | 176,50 | 180,16 | 7M | 87 |
| 30/07/2020 | -0,83% | -1,48 | 176,31 | 177,00 | 175,01 | 177,00 | 7M | 53 |
| 29/07/2020 | 1,68% | 2,93 | 177,79 | 174,87 | 174,42 | 177,79 | 3M | 74 |
| 28/07/2020 | -0,52% | -0,91 | 174,86 | 176,30 | 174,11 | 177,08 | 3M | 72 |
| 27/07/2020 | -0,42% | -0,75 | 175,77 | 176,94 | 175,44 | 176,94 | 7M | 64 |
| 24/07/2020 | -0,73% | -1,29 | 176,52 | 177,28 | 175,00 | 177,50 | 9M | 66 |
| 23/07/2020 | 1,24% | 2,17 | 177,81 | 177,96 | 176,69 | 178,56 | 9M | 59 |
| 22/07/2020 | -1,77% | -3,16 | 175,64 | 176,50 | 174,86 | 176,83 | 23M | 131 |
| 21/07/2020 | -2,30% | -4,20 | 178,80 | 182,00 | 178,00 | 182,36 | 6M | 141 |
| 20/07/2020 | 0,18% | 0,32 | 183,00 | 182,71 | 181,78 | 183,10 | 6M | 116 |
| 17/07/2020 | 1,28% | 2,31 | 182,68 | 181,50 | 180,90 | 183,37 | 12M | 91 |
| 16/07/2020 | -1,43% | -2,61 | 180,37 | 180,20 | 179,56 | 182,04 | 6M | 95 |
| 15/07/2020 | 1,43% | 2,58 | 182,98 | 181,49 | 180,80 | 182,99 | 12M | 111 |
| 14/07/2020 | 0,41% | 0,74 | 180,40 | 179,59 | 178,41 | 181,50 | 2M | 133 |
| 13/07/2020 | 0,41% | 0,74 | 179,66 | 181,00 | 178,78 | 182,25 | 10M | 131 |
| 10/07/2020 | 0,55% | 0,98 | 178,92 | 177,62 | 174,11 | 179,24 | 16M | 495 |
| 09/07/2020 | -0,58% | -1,03 | 177,94 | 177,00 | 174,50 | 178,21 | 11M | 582 |
| 08/07/2020 | 0,09% | 0,16 | 178,97 | 177,34 | 177,00 | 178,97 | 3M | 191 |
| 07/07/2020 | -0,45% | -0,81 | 178,81 | 178,77 | 176,90 | 179,61 | 2M | 83 |
| 06/07/2020 | 0,92% | 1,63 | 179,62 | 178,43 | 176,47 | 179,62 | 16M | 120 |
| 03/07/2020 | 0,33% | 0,58 | 177,99 | 177,99 | 172,00 | 177,99 | 618K | 72 |
| 02/07/2020 | 1,84% | 3,21 | 177,41 | 176,84 | 175,00 | 177,84 | 9M | 72 |
| 01/07/2020 | -2,10% | -3,74 | 174,20 | 177,80 | 174,20 | 177,96 | 158M | 3.252 |
| 30/06/2020 | 2,25% | 3,91 | 177,94 | 174,10 | 174,10 | 178,04 | 3M | 98 |
| 29/06/2020 | 0,00% | 0,00 | 174,03 | 173,68 | 171,57 | 174,37 | 8M | 93 |
| 26/06/2020 | 0,06% | 0,11 | 174,03 | 174,53 | 173,11 | 177,92 | 40M | 144 |
| 25/06/2020 | 1,24% | 2,13 | 173,92 | 170,00 | 169,36 | 173,92 | 3M | 60 |
| 24/06/2020 | 0,37% | 0,64 | 171,79 | 169,99 | 169,90 | 171,79 | 2M | 43 |
| 23/06/2020 | -1,52% | -2,65 | 171,15 | 173,40 | 170,00 | 173,40 | 3M | 77 |
| 22/06/2020 | -0,06% | -0,10 | 173,80 | 171,14 | 169,80 | 173,80 | 4M | 99 |
| 19/06/2020 | -1,78% | -3,15 | 173,90 | 177,95 | 172,68 | 178,19 | 2M | 85 |
| 18/06/2020 | 2,39% | 4,13 | 177,05 | 175,07 | 174,30 | 177,05 | 1M | 67 |
| 17/06/2020 | -0,12% | -0,20 | 172,92 | 173,96 | 172,02 | 173,96 | 2M | 82 |
| 16/06/2020 | 4,38% | 7,27 | 173,12 | 167,73 | 167,73 | 173,12 | 3M | 96 |
| 15/06/2020 | 2,25% | 3,65 | 165,85 | 160,52 | 160,52 | 166,00 | 5M | 84 |
| 12/06/2020 | -2,83% | -4,72 | 162,20 | 163,00 | 160,00 | 164,00 | 2M | 117 |
| 10/06/2020 | 0,78% | 1,30 | 166,92 | 165,62 | 164,44 | 166,92 | 5M | 71 |
| 09/06/2020 | -0,16% | -0,27 | 165,62 | 167,80 | 165,00 | 167,80 | 3M | 66 |
| 08/06/2020 | -1,29% | -2,17 | 165,89 | 167,50 | 164,50 | 168,05 | 1M | 99 |
| 05/06/2020 | -0,23% | -0,39 | 168,06 | 168,90 | 165,96 | 168,90 | 2M | 81 |
| 04/06/2020 | 0,33% | 0,55 | 168,45 | 167,90 | 166,50 | 169,65 | 19M | 121 |
| 03/06/2020 | -1,12% | -1,90 | 167,90 | 168,00 | 164,58 | 168,00 | 11M | 459 |
| 02/06/2020 | -2,43% | -4,22 | 169,80 | 172,00 | 168,09 | 172,11 | 2M | 127 |
| 01/06/2020 | 2,00% | 3,42 | 174,02 | 171,57 | 170,60 | 174,20 | 2M | 104 |
| 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 | - | - | 147,88 | 148,14 | 146,45 | 150,40 | 14M | 184 |
Date,Open,High,Low,Close,Volume
20-Oct-20,203.22,204.50,202.45,204.03,5371980
19-Oct-20,207.22,207.83,202.38,203.23,5021250
16-Oct-20,207.27,209.15,207.22,207.22,19357885
15-Oct-20,205.39,207.21,204.20,207.21,3793114
14-Oct-20,205.51,207.28,205.20,206.63,5745798
13-Oct-20,207.15,208.70,206.30,207.01,2248327
09-Oct-20,203.31,203.32,201.66,203.32,3271911
08-Oct-20,203.65,204.78,202.72,203.86,3035844
07-Oct-20,199.30,202.99,199.30,202.99,2025592
06-Oct-20,199.90,201.43,197.44,198.67,2767885
05-Oct-20,201.17,201.85,199.32,200.01,4326435
02-Oct-20,198.99,201.62,196.38,200.79,26101420
01-Oct-20,201.49,202.30,200.22,201.38,6119369
30-Sep-20,197.93,201.28,197.93,199.58,4204320
29-Sep-20,200.54,200.97,197.14,197.92,4327566
28-Sep-20,195.50,200.65,195.38,199.69,10465913
25-Sep-20,190.46,193.77,189.66,193.77,4740926
24-Sep-20,191.33,191.94,188.08,188.21,10571445
23-Sep-20,192.41,193.81,190.58,191.34,6195252
22-Sep-20,187.70,191.87,187.47,191.87,3935991
21-Sep-20,188.77,188.77,184.55,186.58,15089111
18-Sep-20,186.75,188.76,185.78,188.76,119589706
17-Sep-20,186.10,187.10,184.42,185.70,7256932
16-Sep-20,189.70,190.25,187.53,187.53,6336438
15-Sep-20,188.46,191.22,188.38,190.00,5034859
14-Sep-20,187.99,190.69,187.99,188.68,7343683
11-Sep-20,187.73,188.77,186.08,188.40,5510387
10-Sep-20,190.36,191.71,186.69,187.73,9005383
09-Sep-20,189.47,191.00,188.33,190.36,10039478
08-Sep-20,191.34,191.70,188.28,189.00,10840537
04-Sep-20,193.05,193.74,187.55,191.03,19996165
03-Sep-20,200.18,200.60,191.29,193.05,15912091
02-Sep-20,200.19,202.79,200.19,202.16,18818060
01-Sep-20,200.00,200.41,197.67,199.76,68725469
31-Aug-20,200.69,203.22,200.69,201.91,16167165
28-Aug-20,202.70,203.38,199.50,200.42,16291030
27-Aug-20,205.96,207.20,204.18,205.08,9313309
26-Aug-20,201.94,206.24,200.52,206.02,9044931
25-Aug-20,202.60,203.18,200.04,200.32,8797193
24-Aug-20,202.70,202.70,201.30,202.03,16802798
21-Aug-20,199.00,201.62,198.25,201.30,13056864
20-Aug-20,197.07,201.58,197.07,198.15,9740029
19-Aug-20,195.99,198.02,195.12,197.20,17700613
18-Aug-20,194.00,196.74,193.93,195.65,20213035
17-Aug-20,194.00,196.67,193.75,196.30,26076753
14-Aug-20,191.56,193.37,190.75,193.20,9830287
13-Aug-20,192.39,193.26,190.56,190.85,7865709
12-Aug-20,192.46,195.69,192.46,193.60,14051321
11-Aug-20,193.75,193.75,190.15,190.15,9591651
10-Aug-20,190.25,193.75,189.94,193.75,10699545
07-Aug-20,188.35,191.85,188.35,191.40,8386442
06-Aug-20,186.69,188.79,186.69,188.35,10336609
05-Aug-20,184.36,186.27,183.93,185.80,6173345
04-Aug-20,185.00,185.69,184.00,184.35,6428756
03-Aug-20,181.61,185.29,181.61,184.60,7629589
31-Jul-20,178.07,180.16,176.50,180.16,7421028
30-Jul-20,177.00,177.00,175.01,176.31,6814020
29-Jul-20,174.87,177.79,174.42,177.79,2771199
28-Jul-20,176.30,177.08,174.11,174.86,2754263
27-Jul-20,176.94,176.94,175.44,175.77,6901225
24-Jul-20,177.28,177.50,175.00,176.52,8691498
23-Jul-20,177.96,178.56,176.69,177.81,9006562
22-Jul-20,176.50,176.83,174.86,175.64,23379310
21-Jul-20,182.00,182.36,178.00,178.80,6363591
20-Jul-20,182.71,183.10,181.78,183.00,6487795
17-Jul-20,181.50,183.37,180.90,182.68,12465649
16-Jul-20,180.20,182.04,179.56,180.37,5847808
15-Jul-20,181.49,182.99,180.80,182.98,12264213
14-Jul-20,179.59,181.50,178.41,180.40,2205353
13-Jul-20,181.00,182.25,178.78,179.66,10031903
10-Jul-20,177.62,179.24,174.11,178.92,15577366
09-Jul-20,177.00,178.21,174.50,177.94,10580266
08-Jul-20,177.34,178.97,177.00,178.97,2684580
07-Jul-20,178.77,179.61,176.90,178.81,2219665
06-Jul-20,178.43,179.62,176.47,179.62,16227033
03-Jul-20,177.99,177.99,172.00,177.99,618416
02-Jul-20,176.84,177.84,175.00,177.41,9112927
01-Jul-20,177.80,177.96,174.20,174.20,157833459
30-Jun-20,174.10,178.04,174.10,177.94,3451050
29-Jun-20,173.68,174.37,171.57,174.03,8449399
26-Jun-20,174.53,177.92,173.11,174.03,40391635
25-Jun-20,170.00,173.92,169.36,173.92,2932809
24-Jun-20,169.99,171.79,169.90,171.79,2374974
23-Jun-20,173.40,173.40,170.00,171.15,2520416
22-Jun-20,171.14,173.80,169.80,173.80,3819592
19-Jun-20,177.95,178.19,172.68,173.90,2280542
18-Jun-20,175.07,177.05,174.30,177.05,1447573
17-Jun-20,173.96,173.96,172.02,172.92,1990056
16-Jun-20,167.73,173.12,167.73,173.12,2801495
15-Jun-20,160.52,166.00,160.52,165.85,5284680
12-Jun-20,163.00,164.00,160.00,162.20,2328284
10-Jun-20,165.62,166.92,164.44,166.92,4801517
09-Jun-20,167.80,167.80,165.00,165.62,2568696
08-Jun-20,167.50,168.05,164.50,165.89,1477842
05-Jun-20,168.90,168.90,165.96,168.06,1794876
04-Jun-20,167.90,169.65,166.50,168.45,19333198
03-Jun-20,168.00,168.00,164.58,167.90,11186312
02-Jun-20,172.00,172.11,168.09,169.80,2490982
01-Jun-20,171.57,174.20,170.60,174.02,1966986
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
*exoneração de responsabilidade e termos de uso