Cotação atual, histórico e gráfico do papel: UBSR11
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 |
25/08/2020 | 0,22% | 0,22 | 102,50 | 102,29 | 101,85 | 103,27 | 2M | 587 |
24/08/2020 | 0,49% | 0,50 | 102,28 | 101,90 | 101,78 | 102,36 | 2M | 1.096 |
21/08/2020 | 0,33% | 0,33 | 101,78 | 101,67 | 101,01 | 101,98 | 990K | 816 |
20/08/2020 | -0,24% | -0,24 | 101,45 | 101,69 | 100,50 | 101,79 | 1M | 986 |
19/08/2020 | 0,57% | 0,58 | 101,69 | 101,11 | 100,54 | 101,80 | 2M | 593 |
18/08/2020 | 1,11% | 1,11 | 101,11 | 100,15 | 100,05 | 101,34 | 2M | 739 |
17/08/2020 | -0,49% | -0,49 | 100,00 | 100,49 | 100,00 | 101,22 | 2M | 822 |
14/08/2020 | 0,44% | 0,44 | 100,49 | 99,90 | 99,90 | 100,50 | 1M | 715 |
13/08/2020 | 0,10% | 0,10 | 100,05 | 99,99 | 99,85 | 100,05 | 2M | 610 |
12/08/2020 | 0,01% | 0,01 | 99,95 | 99,94 | 99,50 | 100,08 | 2M | 713 |
11/08/2020 | -0,11% | -0,11 | 99,94 | 100,05 | 99,86 | 100,10 | 2M | 692 |
|
10/08/2020 | -0,15% | -0,15 | 100,05 | 99,90 | 99,71 | 100,07 | 4M | 1.198 |
07/08/2020 | 0,29% | 0,29 | 100,20 | 100,00 | 100,00 | 100,20 | 3M | 691 |
06/08/2020 | -0,06% | -0,06 | 99,91 | 99,97 | 99,80 | 100,04 | 2M | 664 |
05/08/2020 | -0,05% | -0,05 | 99,97 | 100,02 | 99,80 | 100,33 | 1M | 517 |
04/08/2020 | -0,02% | -0,02 | 100,02 | 100,20 | 99,75 | 100,20 | 2M | 621 |
03/08/2020 | 0,10% | 0,10 | 100,04 | 100,00 | 99,81 | 100,36 | 2M | 778 |
31/07/2020 | -0,06% | -0,06 | 99,94 | 100,12 | 99,73 | 100,16 | 2M | 588 |
30/07/2020 | 0,03% | 0,03 | 100,00 | 99,90 | 99,67 | 100,18 | 1M | 405 |
29/07/2020 | 0,02% | 0,02 | 99,97 | 100,00 | 99,66 | 100,18 | 1M | 588 |
28/07/2020 | -0,16% | -0,16 | 99,95 | 100,11 | 99,58 | 100,11 | 2M | 592 |
27/07/2020 | 0,45% | 0,45 | 100,11 | 100,00 | 99,72 | 100,15 | 1M | 545 |
24/07/2020 | -0,34% | -0,34 | 99,66 | 100,00 | 99,50 | 100,04 | 2M | 779 |
23/07/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 99,55 | 100,20 | 2M | 577 |
22/07/2020 | 0,00% | 0,00 | 100,00 | 100,05 | 99,97 | 100,20 | 2M | 868 |
21/07/2020 | 0,01% | 0,01 | 100,00 | 100,01 | 99,00 | 100,25 | 3M | 1.661 |
20/07/2020 | -0,01% | -0,01 | 99,99 | 100,07 | 99,70 | 100,38 | 2M | 817 |
17/07/2020 | -0,07% | -0,07 | 100,00 | 100,15 | 99,93 | 100,37 | 2M | 702 |
16/07/2020 | -0,03% | -0,03 | 100,07 | 100,15 | 99,98 | 100,15 | 1M | 665 |
15/07/2020 | 0,04% | 0,04 | 100,10 | 100,10 | 100,00 | 100,60 | 2M | 952 |
14/07/2020 | 0,06% | 0,06 | 100,06 | 100,20 | 100,01 | 100,43 | 1M | 794 |
13/07/2020 | -0,05% | -0,05 | 100,00 | 100,29 | 100,00 | 100,39 | 2M | 826 |
10/07/2020 | -0,11% | -0,11 | 100,05 | 100,20 | 99,98 | 100,39 | 2M | 926 |
09/07/2020 | -0,39% | -0,39 | 100,16 | 100,55 | 100,00 | 100,55 | 2M | 775 |
08/07/2020 | -1,03% | -1,05 | 100,55 | 101,00 | 100,10 | 101,15 | 3M | 1.550 |
07/07/2020 | 0,11% | 0,11 | 101,60 | 101,79 | 101,28 | 101,87 | 3M | 2.490 |
06/07/2020 | 0,13% | 0,13 | 101,49 | 101,80 | 101,35 | 101,97 | 3M | 1.278 |
03/07/2020 | 0,36% | 0,36 | 101,36 | 101,30 | 101,30 | 101,99 | 3M | 3.370 |
02/07/2020 | -0,86% | -0,88 | 101,00 | 102,20 | 101,00 | 102,35 | 4M | 2.111 |
01/07/2020 | 0,15% | 0,15 | 101,88 | 101,72 | 101,10 | 102,80 | 3M | 2.028 |
30/06/2020 | 0,72% | 0,73 | 101,73 | 101,15 | 101,00 | 101,73 | 3M | 1.591 |
29/06/2020 | -0,20% | -0,20 | 101,00 | 101,20 | 101,00 | 102,00 | 3M | 1.814 |
26/06/2020 | -0,08% | -0,08 | 101,20 | 101,40 | 101,04 | 101,87 | 1M | 1.004 |
25/06/2020 | -0,02% | -0,02 | 101,28 | 101,40 | 100,82 | 101,90 | 2M | 2.018 |
24/06/2020 | 0,30% | 0,30 | 101,30 | 101,79 | 100,90 | 101,95 | 1M | 814 |
23/06/2020 | 0,10% | 0,10 | 101,00 | 101,10 | 100,90 | 102,00 | 3M | 1.437 |
22/06/2020 | 0,30% | 0,30 | 100,90 | 101,00 | 100,63 | 101,44 | 2M | 724 |
19/06/2020 | 0,40% | 0,40 | 100,60 | 100,40 | 100,40 | 100,98 | 1M | 750 |
18/06/2020 | -0,59% | -0,59 | 100,20 | 101,29 | 100,11 | 101,29 | 2M | 1.456 |
17/06/2020 | 0,20% | 0,20 | 100,79 | 100,59 | 100,10 | 101,48 | 2M | 820 |
16/06/2020 | 0,44% | 0,44 | 100,59 | 100,25 | 100,25 | 101,47 | 2M | 790 |
15/06/2020 | 0,00% | 0,00 | 100,15 | 100,01 | 99,10 | 100,24 | 1M | 884 |
12/06/2020 | -0,64% | -0,65 | 100,15 | 100,01 | 100,01 | 100,50 | 2M | 1.010 |
10/06/2020 | 0,60% | 0,60 | 100,80 | 100,40 | 100,22 | 101,00 | 3M | 1.845 |
09/06/2020 | 0,10% | 0,10 | 100,20 | 100,38 | 100,00 | 100,48 | 3M | 986 |
08/06/2020 | -0,60% | -0,60 | 100,10 | 100,50 | 100,00 | 100,50 | 3M | 1.470 |
05/06/2020 | 0,25% | 0,25 | 100,70 | 100,50 | 100,38 | 100,94 | 3M | 1.393 |
04/06/2020 | 0,05% | 0,05 | 100,45 | 100,11 | 100,11 | 100,79 | 2M | 882 |
03/06/2020 | 0,21% | 0,21 | 100,40 | 100,15 | 100,01 | 100,50 | 2M | 916 |
02/06/2020 | 0,19% | 0,19 | 100,19 | 100,00 | 99,85 | 100,30 | 2M | 728 |
01/06/2020 | 0,31% | 0,31 | 100,00 | 99,69 | 97,99 | 100,00 | 2M | 1.102 |
29/05/2020 | 0,98% | 0,97 | 99,69 | 98,72 | 98,72 | 99,97 | 896K | 565 |
28/05/2020 | 0,12% | 0,12 | 98,72 | 98,38 | 98,17 | 99,11 | 1M | 544 |
27/05/2020 | 1,28% | 1,25 | 98,60 | 97,81 | 97,52 | 98,64 | 960K | 430 |
26/05/2020 | 0,36% | 0,35 | 97,35 | 96,50 | 96,49 | 97,40 | 961K | 502 |
25/05/2020 | 2,11% | 2,00 | 97,00 | 95,00 | 94,91 | 97,50 | 1M | 641 |
22/05/2020 | 1,76% | 1,64 | 95,00 | 93,46 | 93,36 | 95,00 | 923K | 780 |
21/05/2020 | -0,15% | -0,14 | 93,36 | 93,50 | 93,00 | 93,65 | 812K | 542 |
20/05/2020 | 0,68% | 0,63 | 93,50 | 92,87 | 91,99 | 93,99 | 1M | 678 |
19/05/2020 | 0,22% | 0,20 | 92,87 | 92,67 | 92,07 | 93,34 | 2M | 629 |
18/05/2020 | 1,02% | 0,94 | 92,67 | 91,50 | 91,17 | 92,79 | 1M | 600 |
15/05/2020 | 1,58% | 1,43 | 91,73 | 90,48 | 90,40 | 91,79 | 1M | 1.088 |
14/05/2020 | 0,10% | 0,09 | 90,30 | 90,99 | 89,90 | 90,99 | 1M | 1.449 |
13/05/2020 | -1,20% | -1,10 | 90,21 | 91,50 | 90,00 | 91,58 | 1M | 2.040 |
12/05/2020 | 0,02% | 0,02 | 91,31 | 91,25 | 90,75 | 91,87 | 2M | 1.105 |
11/05/2020 | -0,12% | -0,11 | 91,29 | 91,03 | 90,69 | 91,38 | 1M | 1.023 |
08/05/2020 | -0,11% | -0,10 | 91,40 | 91,49 | 91,20 | 91,50 | 1M | 1.075 |
07/05/2020 | 0,55% | 0,50 | 91,50 | 91,40 | 91,00 | 91,50 | 862K | 1.201 |
06/05/2020 | 0,55% | 0,50 | 91,00 | 90,97 | 90,60 | 91,50 | 973K | 407 |
05/05/2020 | -0,55% | -0,50 | 90,50 | 91,46 | 90,02 | 91,50 | 2M | 1.081 |
04/05/2020 | 0,55% | 0,50 | 91,00 | 90,50 | 90,10 | 91,47 | 1M | 602 |
30/04/2020 | 0,00% | 0,00 | 90,50 | 90,50 | 90,00 | 90,50 | 1M | 563 |
29/04/2020 | 0,60% | 0,54 | 90,50 | 90,15 | 88,32 | 90,81 | 1M | 883 |
28/04/2020 | 1,60% | 1,42 | 89,96 | 88,54 | 88,54 | 90,10 | 1M | 573 |
27/04/2020 | 0,90% | 0,79 | 88,54 | 88,88 | 88,09 | 89,90 | 1M | 555 |
24/04/2020 | -3,61% | -3,29 | 87,75 | 91,50 | 87,50 | 91,60 | 2M | 1.360 |
23/04/2020 | 0,60% | 0,54 | 91,04 | 91,50 | 90,15 | 91,51 | 981K | 773 |
22/04/2020 | 1,57% | 1,40 | 90,50 | 89,73 | 89,70 | 91,47 | 779K | 1.091 |
20/04/2020 | -0,99% | -0,89 | 89,10 | 89,99 | 88,50 | 90,15 | 2M | 722 |
17/04/2020 | 0,51% | 0,46 | 89,99 | 89,97 | 89,70 | 90,00 | 2M | 2.266 |
16/04/2020 | -0,52% | -0,47 | 89,53 | 89,99 | 88,19 | 90,00 | 1M | 661 |
15/04/2020 | 1,69% | 1,50 | 90,00 | 88,97 | 86,99 | 90,00 | 1M | 1.092 |
14/04/2020 | 1,72% | 1,50 | 88,50 | 87,34 | 86,54 | 89,00 | 1M | 652 |
13/04/2020 | 1,08% | 0,93 | 87,00 | 85,63 | 85,63 | 87,29 | 1M | 668 |
09/04/2020 | -0,16% | -0,14 | 86,07 | 86,29 | 85,15 | 87,00 | 2M | 1.628 |
08/04/2020 | -1,59% | -1,39 | 86,21 | 87,19 | 85,03 | 87,19 | 1M | 2.407 |
07/04/2020 | 0,52% | 0,45 | 87,60 | 87,30 | 87,03 | 87,60 | 2M | 737 |
06/04/2020 | 2,53% | 2,15 | 87,15 | 87,80 | 86,90 | 87,80 | 767K | 373 |
03/04/2020 | -1,16% | -1,00 | 85,00 | 87,10 | 84,10 | 87,10 | 1M | 656 |
02/04/2020 | 0,00% | 0,00 | 86,00 | 86,50 | 84,50 | 87,00 | 1M | 1.005 |
01/04/2020 | -1,60% | -1,40 | 86,00 | 87,00 | 84,00 | 87,80 | 1M | 663 |
31/03/2020 | 0,64% | 0,56 | 87,40 | 87,00 | 86,11 | 88,00 | 793K | 659 |
30/03/2020 | 3,06% | 2,58 | 86,84 | 86,74 | 86,00 | 88,72 | 762K | 493 |
27/03/2020 | 0,31% | 0,26 | 84,26 | 84,10 | 82,86 | 86,49 | 1M | 1.347 |
26/03/2020 | 5,94% | 4,71 | 84,00 | 79,69 | 79,29 | 88,04 | 2M | 880 |
25/03/2020 | 4,77% | 3,61 | 79,29 | 78,00 | 75,69 | 79,29 | 2M | 1.149 |
24/03/2020 | 2,42% | 1,79 | 75,68 | 75,75 | 72,98 | 79,80 | 2M | 2.292 |
23/03/2020 | -8,21% | -6,61 | 73,89 | 80,55 | 72,50 | 82,01 | 2M | 2.151 |
20/03/2020 | -4,69% | -3,96 | 80,50 | 85,10 | 80,50 | 93,00 | 2M | 926 |
19/03/2020 | 8,14% | 6,36 | 84,46 | 78,00 | 62,00 | 84,49 | 3M | 1.582 |
18/03/2020 | -16,91% | -15,90 | 78,10 | 93,59 | 76,05 | 93,59 | 3M | 1.699 |
17/03/2020 | -0,56% | -0,53 | 94,00 | 94,55 | 92,79 | 95,00 | 2M | 908 |
16/03/2020 | -3,05% | -2,97 | 94,53 | 97,00 | 94,01 | 97,00 | 3M | 1.489 |
13/03/2020 | 2,52% | 2,40 | 97,50 | 96,21 | 96,21 | 99,97 | 4M | 2.714 |
12/03/2020 | -5,70% | -5,75 | 95,10 | 100,00 | 94,70 | 100,00 | 4M | 1.732 |
11/03/2020 | -1,33% | -1,36 | 100,85 | 102,11 | 100,00 | 103,34 | 2M | 1.114 |
10/03/2020 | 1,20% | 1,21 | 102,21 | 101,16 | 101,16 | 103,79 | 3M | 1.714 |
09/03/2020 | -3,81% | -4,00 | 101,00 | 103,78 | 99,98 | 103,78 | 4M | 1.740 |
06/03/2020 | -0,28% | -0,30 | 105,00 | 105,79 | 104,02 | 105,80 | 3M | 1.505 |
05/03/2020 | -0,57% | -0,60 | 105,30 | 105,90 | 105,20 | 106,00 | 2M | 2.466 |
04/03/2020 | 0,65% | 0,68 | 105,90 | 105,21 | 105,21 | 106,00 | 2M | 586 |
03/03/2020 | -0,17% | -0,18 | 105,22 | 105,10 | 105,00 | 105,99 | 1M | 721 |
02/03/2020 | 1,45% | 1,51 | 105,40 | 104,50 | 104,01 | 105,73 | 1M | 918 |
28/02/2020 | -0,30% | -0,31 | 103,89 | 104,21 | 103,52 | 105,20 | 2M | 859 |
27/02/2020 | 0,04% | 0,04 | 104,20 | 104,31 | 103,99 | 105,10 | 2M | 1.336 |
26/02/2020 | -2,20% | -2,34 | 104,16 | 106,00 | 104,15 | 106,00 | 2M | 710 |
21/02/2020 | 0,85% | 0,90 | 106,50 | 105,60 | 105,42 | 107,29 | 1M | 619 |
20/02/2020 | 0,88% | 0,92 | 105,60 | 104,70 | 104,70 | 105,94 | 2M | 630 |
19/02/2020 | -1,38% | -1,47 | 104,68 | 106,08 | 104,65 | 106,46 | 3M | 1.173 |
18/02/2020 | -0,29% | -0,31 | 106,15 | 106,47 | 106,02 | 106,88 | 3M | 1.259 |
17/02/2020 | -0,70% | -0,75 | 106,46 | 107,36 | 106,06 | 107,45 | 3M | 866 |
14/02/2020 | 0,88% | 0,93 | 107,21 | 106,21 | 106,02 | 107,40 | 3M | 893 |
13/02/2020 | -0,02% | -0,02 | 106,28 | 106,34 | 106,11 | 106,50 | 2M | 457 |
12/02/2020 | - | - | 106,30 | 106,30 | 106,20 | 106,50 | 2M | 776 |
Date,Open,High,Low,Close,Volume
25-Aug-20,102.29,103.27,101.85,102.50,1779448
24-Aug-20,101.90,102.36,101.78,102.28,1551718
21-Aug-20,101.67,101.98,101.01,101.78,989941
20-Aug-20,101.69,101.79,100.50,101.45,1136798
19-Aug-20,101.11,101.80,100.54,101.69,1688360
18-Aug-20,100.15,101.34,100.05,101.11,2113942
17-Aug-20,100.49,101.22,100.00,100.00,1926521
14-Aug-20,99.90,100.50,99.90,100.49,1379201
13-Aug-20,99.99,100.05,99.85,100.05,1548444
12-Aug-20,99.94,100.08,99.50,99.95,2000417
11-Aug-20,100.05,100.10,99.86,99.94,1922317
10-Aug-20,99.90,100.07,99.71,100.05,4077752
07-Aug-20,100.00,100.20,100.00,100.20,2748121
06-Aug-20,99.97,100.04,99.80,99.91,2008527
05-Aug-20,100.02,100.33,99.80,99.97,1357467
04-Aug-20,100.20,100.20,99.75,100.02,1603977
03-Aug-20,100.00,100.36,99.81,100.04,2320635
31-Jul-20,100.12,100.16,99.73,99.94,1617000
30-Jul-20,99.90,100.18,99.67,100.00,1044070
29-Jul-20,100.00,100.18,99.66,99.97,1433036
28-Jul-20,100.11,100.11,99.58,99.95,1746181
27-Jul-20,100.00,100.15,99.72,100.11,1358789
24-Jul-20,100.00,100.04,99.50,99.66,1718548
23-Jul-20,100.00,100.20,99.55,100.00,1563394
22-Jul-20,100.05,100.20,99.97,100.00,2141700
21-Jul-20,100.01,100.25,99.00,100.00,2707830
20-Jul-20,100.07,100.38,99.70,99.99,1776943
17-Jul-20,100.15,100.37,99.93,100.00,2057671
16-Jul-20,100.15,100.15,99.98,100.07,1228787
15-Jul-20,100.10,100.60,100.00,100.10,1765142
14-Jul-20,100.20,100.43,100.01,100.06,1196541
13-Jul-20,100.29,100.39,100.00,100.00,2158185
10-Jul-20,100.20,100.39,99.98,100.05,1542485
09-Jul-20,100.55,100.55,100.00,100.16,1606236
08-Jul-20,101.00,101.15,100.10,100.55,2667229
07-Jul-20,101.79,101.87,101.28,101.60,2593219
06-Jul-20,101.80,101.97,101.35,101.49,2937602
03-Jul-20,101.30,101.99,101.30,101.36,3157139
02-Jul-20,102.20,102.35,101.00,101.00,4131944
01-Jul-20,101.72,102.80,101.10,101.88,3321834
30-Jun-20,101.15,101.73,101.00,101.73,2779949
29-Jun-20,101.20,102.00,101.00,101.00,2912470
26-Jun-20,101.40,101.87,101.04,101.20,1234841
25-Jun-20,101.40,101.90,100.82,101.28,2377843
24-Jun-20,101.79,101.95,100.90,101.30,1342397
23-Jun-20,101.10,102.00,100.90,101.00,2677627
22-Jun-20,101.00,101.44,100.63,100.90,1997195
19-Jun-20,100.40,100.98,100.40,100.60,1433821
18-Jun-20,101.29,101.29,100.11,100.20,2057669
17-Jun-20,100.59,101.48,100.10,100.79,1659218
16-Jun-20,100.25,101.47,100.25,100.59,1755713
15-Jun-20,100.01,100.24,99.10,100.15,1313400
12-Jun-20,100.01,100.50,100.01,100.15,2066470
10-Jun-20,100.40,101.00,100.22,100.80,2579322
09-Jun-20,100.38,100.48,100.00,100.20,2569429
08-Jun-20,100.50,100.50,100.00,100.10,2720404
05-Jun-20,100.50,100.94,100.38,100.70,2695531
04-Jun-20,100.11,100.79,100.11,100.45,2073539
03-Jun-20,100.15,100.50,100.01,100.40,1670031
02-Jun-20,100.00,100.30,99.85,100.19,1557119
01-Jun-20,99.69,100.00,97.99,100.00,1816359
29-May-20,98.72,99.97,98.72,99.69,896018
28-May-20,98.38,99.11,98.17,98.72,1030804
27-May-20,97.81,98.64,97.52,98.60,959684
26-May-20,96.50,97.40,96.49,97.35,960575
25-May-20,95.00,97.50,94.91,97.00,1213222
22-May-20,93.46,95.00,93.36,95.00,923337
21-May-20,93.50,93.65,93.00,93.36,812223
20-May-20,92.87,93.99,91.99,93.50,1270240
19-May-20,92.67,93.34,92.07,92.87,1504690
18-May-20,91.50,92.79,91.17,92.67,1035438
15-May-20,90.48,91.79,90.40,91.73,1276639
14-May-20,90.99,90.99,89.90,90.30,1038715
13-May-20,91.50,91.58,90.00,90.21,1131435
12-May-20,91.25,91.87,90.75,91.31,1630518
11-May-20,91.03,91.38,90.69,91.29,1282908
08-May-20,91.49,91.50,91.20,91.40,1257489
07-May-20,91.40,91.50,91.00,91.50,862424
06-May-20,90.97,91.50,90.60,91.00,972609
05-May-20,91.46,91.50,90.02,90.50,1595458
04-May-20,90.50,91.47,90.10,91.00,1263610
30-Apr-20,90.50,90.50,90.00,90.50,1162655
29-Apr-20,90.15,90.81,88.32,90.50,1027374
28-Apr-20,88.54,90.10,88.54,89.96,1111169
27-Apr-20,88.88,89.90,88.09,88.54,1130560
24-Apr-20,91.50,91.60,87.50,87.75,2018714
23-Apr-20,91.50,91.51,90.15,91.04,980725
22-Apr-20,89.73,91.47,89.70,90.50,778876
20-Apr-20,89.99,90.15,88.50,89.10,1963367
17-Apr-20,89.97,90.00,89.70,89.99,1606468
16-Apr-20,89.99,90.00,88.19,89.53,1004074
15-Apr-20,88.97,90.00,86.99,90.00,1140324
14-Apr-20,87.34,89.00,86.54,88.50,1307275
13-Apr-20,85.63,87.29,85.63,87.00,1182082
09-Apr-20,86.29,87.00,85.15,86.07,1626701
08-Apr-20,87.19,87.19,85.03,86.21,1362620
07-Apr-20,87.30,87.60,87.03,87.60,1826146
06-Apr-20,87.80,87.80,86.90,87.15,766712
03-Apr-20,87.10,87.10,84.10,85.00,1313301
02-Apr-20,86.50,87.00,84.50,86.00,1269966
01-Apr-20,87.00,87.80,84.00,86.00,1078302
31-Mar-20,87.00,88.00,86.11,87.40,793335
30-Mar-20,86.74,88.72,86.00,86.84,762183
27-Mar-20,84.10,86.49,82.86,84.26,1448931
26-Mar-20,79.69,88.04,79.29,84.00,1712967
25-Mar-20,78.00,79.29,75.69,79.29,2419153
24-Mar-20,75.75,79.80,72.98,75.68,1967047
23-Mar-20,80.55,82.01,72.50,73.89,1705636
20-Mar-20,85.10,93.00,80.50,80.50,2317894
19-Mar-20,78.00,84.49,62.00,84.46,2502291
18-Mar-20,93.59,93.59,76.05,78.10,2768679
17-Mar-20,94.55,95.00,92.79,94.00,1753508
16-Mar-20,97.00,97.00,94.01,94.53,3030185
13-Mar-20,96.21,99.97,96.21,97.50,3865629
12-Mar-20,100.00,100.00,94.70,95.10,3772577
11-Mar-20,102.11,103.34,100.00,100.85,2348222
10-Mar-20,101.16,103.79,101.16,102.21,2747590
09-Mar-20,103.78,103.78,99.98,101.00,4217702
06-Mar-20,105.79,105.80,104.02,105.00,3329966
05-Mar-20,105.90,106.00,105.20,105.30,1827141
04-Mar-20,105.21,106.00,105.21,105.90,1592852
03-Mar-20,105.10,105.99,105.00,105.22,1496278
02-Mar-20,104.50,105.73,104.01,105.40,1377821
28-Feb-20,104.21,105.20,103.52,103.89,1899086
27-Feb-20,104.31,105.10,103.99,104.20,2297618
26-Feb-20,106.00,106.00,104.15,104.16,1570699
21-Feb-20,105.60,107.29,105.42,106.50,1385504
20-Feb-20,104.70,105.94,104.70,105.60,1613569
19-Feb-20,106.08,106.46,104.65,104.68,2739798
18-Feb-20,106.47,106.88,106.02,106.15,2803533
17-Feb-20,107.36,107.45,106.06,106.46,2689378
14-Feb-20,106.21,107.40,106.02,107.21,2913050
13-Feb-20,106.34,106.50,106.11,106.28,1590156
12-Feb-20,106.30,106.50,106.20,106.30,1745429
*exoneração de responsabilidade e termos de uso