Cotação atual, histórico e gráfico do papel: VILG11
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 | 1,08% | 1,23 | 115,03 | 114,89 | 113,99 | 117,47 | 7M | 13.765 |
| 28/05/2020 | 3,93% | 4,30 | 113,80 | 110,48 | 110,48 | 116,98 | 7M | 4.795 |
| 27/05/2020 | 0,19% | 0,21 | 109,50 | 109,50 | 108,92 | 110,01 | 5M | 1.947 |
| 26/05/2020 | -0,33% | -0,36 | 109,29 | 110,00 | 108,90 | 110,29 | 5M | 2.280 |
| 25/05/2020 | 0,05% | 0,05 | 109,65 | 109,71 | 108,57 | 110,33 | 8M | 4.989 |
| 22/05/2020 | 0,55% | 0,60 | 109,60 | 109,67 | 108,30 | 109,77 | 4M | 4.144 |
|
|
| 21/05/2020 | -1,79% | -1,99 | 109,00 | 110,99 | 108,85 | 111,40 | 5M | 2.699 |
| 20/05/2020 | 1,82% | 1,98 | 110,99 | 109,48 | 109,45 | 110,99 | 2M | 1.114 |
| 19/05/2020 | -0,44% | -0,48 | 109,01 | 109,80 | 108,46 | 110,49 | 4M | 3.684 |
| 18/05/2020 | 0,45% | 0,49 | 109,49 | 108,94 | 108,58 | 111,47 | 3M | 2.727 |
| 15/05/2020 | 0,93% | 1,00 | 109,00 | 108,70 | 108,01 | 111,50 | 3M | 2.184 |
| 14/05/2020 | -1,34% | -1,47 | 108,00 | 109,47 | 104,90 | 112,06 | 4M | 3.592 |
| 13/05/2020 | -1,02% | -1,13 | 109,47 | 110,54 | 109,00 | 111,26 | 3M | 4.530 |
| 12/05/2020 | -1,07% | -1,20 | 110,60 | 111,70 | 110,03 | 112,59 | 2M | 2.985 |
| 11/05/2020 | -0,18% | -0,20 | 111,80 | 112,78 | 111,20 | 112,78 | 2M | 1.790 |
| 08/05/2020 | -0,71% | -0,80 | 112,00 | 111,45 | 111,45 | 112,75 | 2M | 1.455 |
| 07/05/2020 | 0,28% | 0,32 | 112,80 | 112,57 | 111,28 | 112,97 | 2M | 3.243 |
| 06/05/2020 | 1,84% | 2,03 | 112,48 | 111,00 | 110,50 | 112,50 | 2M | 3.260 |
| 05/05/2020 | 0,44% | 0,48 | 110,45 | 109,98 | 109,12 | 111,50 | 3M | 3.568 |
| 04/05/2020 | -2,46% | -2,77 | 109,97 | 111,80 | 109,03 | 111,80 | 3M | 3.310 |
| 30/04/2020 | 2,49% | 2,74 | 112,74 | 110,89 | 110,00 | 113,00 | 7M | 6.231 |
| 29/04/2020 | 0,00% | 0,00 | 110,00 | 110,00 | 109,80 | 111,00 | 3M | 4.260 |
| 28/04/2020 | 0,18% | 0,20 | 110,00 | 109,80 | 108,37 | 111,54 | 3M | 4.014 |
| 27/04/2020 | 1,31% | 1,42 | 109,80 | 108,50 | 108,50 | 112,50 | 2M | 2.427 |
| 24/04/2020 | -3,15% | -3,52 | 108,38 | 112,88 | 108,00 | 112,99 | 5M | 7.316 |
| 23/04/2020 | 0,18% | 0,20 | 111,90 | 111,52 | 110,13 | 112,95 | 4M | 7.495 |
| 22/04/2020 | 0,95% | 1,05 | 111,70 | 110,00 | 110,00 | 111,70 | 4M | 6.701 |
| 20/04/2020 | 1,24% | 1,36 | 110,65 | 109,70 | 106,52 | 110,80 | 4M | 6.454 |
| 17/04/2020 | 2,47% | 2,63 | 109,29 | 107,38 | 107,38 | 109,78 | 3M | 4.015 |
| 16/04/2020 | 1,64% | 1,72 | 106,66 | 106,00 | 105,80 | 107,38 | 3M | 3.163 |
| 15/04/2020 | -0,93% | -0,99 | 104,94 | 105,50 | 104,00 | 107,55 | 5M | 6.377 |
| 14/04/2020 | 2,67% | 2,75 | 105,93 | 102,03 | 102,03 | 105,97 | 2M | 1.975 |
| 13/04/2020 | 1,19% | 1,21 | 103,18 | 101,89 | 100,00 | 103,92 | 4M | 9.070 |
| 09/04/2020 | 0,47% | 0,48 | 101,97 | 101,49 | 100,13 | 102,99 | 4M | 5.430 |
| 08/04/2020 | 0,99% | 0,99 | 101,49 | 100,55 | 100,10 | 101,98 | 3M | 3.045 |
| 07/04/2020 | 0,45% | 0,45 | 100,50 | 100,20 | 98,12 | 102,00 | 6M | 5.288 |
| 06/04/2020 | -0,99% | -1,00 | 100,05 | 103,00 | 98,11 | 105,00 | 3M | 3.570 |
| 03/04/2020 | 0,69% | 0,69 | 101,05 | 101,81 | 100,30 | 103,13 | 2M | 1.977 |
| 02/04/2020 | -4,47% | -4,70 | 100,36 | 105,97 | 100,00 | 105,97 | 3M | 3.985 |
| 01/04/2020 | -4,50% | -4,95 | 105,06 | 108,10 | 105,06 | 110,75 | 2M | 1.356 |
| 31/03/2020 | -2,85% | -3,23 | 110,01 | 114,31 | 110,01 | 115,50 | 3M | 1.197 |
| 30/03/2020 | 0,22% | 0,25 | 113,24 | 112,87 | 108,60 | 113,63 | 4M | 983 |
| 27/03/2020 | 2,72% | 2,99 | 112,99 | 109,00 | 106,22 | 115,50 | 5M | 3.779 |
| 26/03/2020 | 6,80% | 7,00 | 110,00 | 101,90 | 101,90 | 112,34 | 4M | 3.463 |
| 25/03/2020 | 13,19% | 12,00 | 103,00 | 93,99 | 93,99 | 103,99 | 4M | 3.252 |
| 24/03/2020 | 3,41% | 3,00 | 91,00 | 92,64 | 90,15 | 95,00 | 2M | 1.603 |
| 23/03/2020 | -9,33% | -9,05 | 88,00 | 97,15 | 85,10 | 98,00 | 1M | 657 |
| 20/03/2020 | 7,83% | 7,05 | 97,05 | 94,00 | 94,00 | 103,99 | 3M | 1.079 |
| 19/03/2020 | 1,69% | 1,50 | 90,00 | 88,50 | 65,00 | 90,00 | 6M | 2.124 |
| 18/03/2020 | -17,90% | -19,30 | 88,50 | 106,50 | 87,37 | 106,50 | 3M | 1.876 |
| 17/03/2020 | -1,19% | -1,30 | 107,80 | 109,10 | 104,51 | 109,88 | 2M | 1.189 |
| 16/03/2020 | -5,54% | -6,40 | 109,10 | 114,40 | 107,46 | 114,40 | 3M | 1.653 |
| 13/03/2020 | 1,32% | 1,50 | 115,50 | 116,01 | 113,32 | 120,04 | 3M | 1.611 |
| 12/03/2020 | -6,66% | -8,13 | 114,00 | 120,00 | 109,00 | 120,01 | 7M | 3.055 |
| 11/03/2020 | -0,31% | -0,38 | 122,13 | 122,50 | 119,90 | 124,00 | 4M | 1.603 |
| 10/03/2020 | 0,83% | 1,01 | 122,51 | 121,30 | 121,30 | 123,50 | 6M | 2.314 |
| 09/03/2020 | -2,64% | -3,30 | 121,50 | 123,02 | 119,00 | 123,39 | 10M | 3.104 |
| 06/03/2020 | 0,77% | 0,95 | 124,80 | 125,00 | 123,60 | 125,36 | 4M | 1.835 |
| 05/03/2020 | 0,30% | 0,37 | 123,85 | 123,95 | 123,50 | 125,80 | 3M | 1.818 |
| 04/03/2020 | 0,36% | 0,44 | 123,48 | 123,73 | 122,81 | 124,00 | 6M | 1.856 |
| 03/03/2020 | -0,28% | -0,35 | 123,04 | 123,39 | 123,00 | 124,50 | 8M | 2.033 |
| 02/03/2020 | -0,33% | -0,41 | 123,39 | 123,00 | 123,00 | 124,88 | 7M | 1.853 |
| 28/02/2020 | 0,63% | 0,78 | 123,80 | 123,14 | 122,81 | 124,83 | 8M | 1.693 |
| 27/02/2020 | -0,47% | -0,58 | 123,02 | 124,00 | 122,82 | 124,50 | 17M | 2.743 |
| 26/02/2020 | -1,16% | -1,45 | 123,60 | 124,81 | 121,00 | 124,98 | 7M | 1.700 |
| 21/02/2020 | -0,65% | -0,82 | 125,05 | 125,80 | 123,95 | 125,98 | 6M | 4.033 |
| 20/02/2020 | 1,30% | 1,62 | 125,87 | 125,50 | 124,50 | 126,48 | 7M | 2.427 |
| 19/02/2020 | -0,60% | -0,75 | 124,25 | 125,19 | 124,25 | 126,90 | 5M | 3.367 |
| 18/02/2020 | 0,48% | 0,60 | 125,00 | 124,89 | 124,55 | 125,20 | 5M | 3.536 |
| 17/02/2020 | 0,24% | 0,30 | 124,40 | 124,00 | 123,80 | 125,02 | 4M | 3.817 |
| 14/02/2020 | -0,72% | -0,90 | 124,10 | 125,01 | 123,52 | 125,24 | 7M | 13.530 |
| 13/02/2020 | 0,40% | 0,50 | 125,00 | 124,22 | 123,50 | 125,00 | 4M | 3.134 |
| 12/02/2020 | 0,39% | 0,48 | 124,50 | 124,02 | 123,50 | 125,00 | 5M | 4.166 |
| 11/02/2020 | 0,83% | 1,02 | 124,02 | 123,50 | 123,00 | 125,00 | 4M | 3.454 |
| 10/02/2020 | -2,84% | -3,60 | 123,00 | 126,50 | 122,68 | 126,50 | 7M | 7.371 |
| 07/02/2020 | -0,67% | -0,85 | 126,60 | 127,30 | 124,50 | 127,30 | 7M | 6.752 |
| 06/02/2020 | 1,74% | 2,18 | 127,45 | 125,27 | 123,00 | 127,75 | 6M | 2.610 |
| 05/02/2020 | -5,85% | -7,79 | 125,27 | 126,38 | 124,51 | 126,48 | 5M | 5.261 |
| 04/02/2020 | 0,01% | 0,01 | 133,06 | 134,25 | 132,79 | 134,95 | 5M | 4.803 |
| 03/02/2020 | -3,24% | -4,45 | 133,05 | 137,00 | 132,70 | 137,00 | 4M | 4.522 |
| 31/01/2020 | -2,41% | -3,40 | 137,50 | 139,80 | 137,50 | 141,20 | 4M | 5.577 |
| 30/01/2020 | -0,57% | -0,81 | 140,90 | 141,45 | 139,30 | 145,99 | 3M | 1.180 |
| 29/01/2020 | -0,90% | -1,29 | 141,71 | 143,50 | 140,24 | 144,50 | 4M | 4.070 |
| 28/01/2020 | 0,36% | 0,51 | 143,00 | 142,49 | 139,30 | 143,84 | 5M | 6.124 |
| 27/01/2020 | 2,36% | 3,29 | 142,49 | 139,20 | 137,21 | 142,90 | 5M | 1.655 |
| 24/01/2020 | -3,08% | -4,42 | 139,20 | 144,97 | 139,00 | 145,00 | 6M | 5.896 |
| 23/01/2020 | -3,61% | -5,38 | 143,62 | 148,99 | 142,00 | 148,99 | 4M | 3.756 |
| 22/01/2020 | -0,05% | -0,07 | 149,00 | 150,00 | 145,26 | 150,00 | 8M | 5.641 |
| 21/01/2020 | 2,81% | 4,07 | 149,07 | 145,01 | 145,01 | 149,50 | 12M | 8.948 |
| 20/01/2020 | 3,06% | 4,30 | 145,00 | 144,15 | 142,06 | 145,50 | 7M | 4.311 |
| 17/01/2020 | 0,57% | 0,80 | 140,70 | 139,90 | 139,66 | 143,00 | 3M | 864 |
| 16/01/2020 | 0,29% | 0,40 | 139,90 | 139,50 | 137,14 | 139,96 | 5M | 4.407 |
| 15/01/2020 | -0,72% | -1,01 | 139,50 | 141,07 | 137,70 | 141,29 | 4M | 1.468 |
| 14/01/2020 | -1,74% | -2,49 | 140,51 | 142,44 | 140,05 | 143,00 | 6M | 3.932 |
| 13/01/2020 | 0,65% | 0,93 | 143,00 | 142,07 | 140,00 | 143,54 | 4M | 3.979 |
| 10/01/2020 | 1,48% | 2,07 | 142,07 | 139,90 | 138,28 | 143,20 | 6M | 4.241 |
| 09/01/2020 | 0,38% | 0,53 | 140,00 | 140,00 | 139,70 | 144,00 | 6M | 4.754 |
| 08/01/2020 | -3,03% | -4,36 | 139,47 | 143,83 | 130,88 | 143,83 | 8M | 3.980 |
| 07/01/2020 | -3,18% | -4,73 | 143,83 | 148,60 | 142,50 | 149,10 | 6M | 3.325 |
| 06/01/2020 | 1,06% | 1,56 | 148,56 | 146,68 | 146,01 | 149,19 | 4M | 1.158 |
| 03/01/2020 | -1,34% | -2,00 | 147,00 | 148,01 | 145,00 | 150,87 | 5M | 3.280 |
| 02/01/2020 | -1,32% | -2,00 | 149,00 | 150,99 | 143,32 | 150,99 | 5M | 3.127 |
| 30/12/2019 | 2,89% | 4,24 | 151,00 | 147,93 | 147,74 | 151,50 | 2M | 573 |
| 27/12/2019 | 2,74% | 3,91 | 146,76 | 142,85 | 142,85 | 148,92 | 3M | 3.318 |
| 26/12/2019 | 2,04% | 2,86 | 142,85 | 141,00 | 138,20 | 143,68 | 4M | 3.583 |
| 23/12/2019 | 3,97% | 5,34 | 139,99 | 135,80 | 135,59 | 140,97 | 4M | 3.730 |
| 20/12/2019 | 0,48% | 0,64 | 134,65 | 135,49 | 134,00 | 137,48 | 4M | 2.989 |
| 19/12/2019 | -0,77% | -1,04 | 134,01 | 135,54 | 134,00 | 137,50 | 5M | 4.620 |
| 18/12/2019 | 0,86% | 1,15 | 135,05 | 133,90 | 133,53 | 136,61 | 6M | 4.225 |
| 17/12/2019 | -0,56% | -0,75 | 133,90 | 134,75 | 132,12 | 136,00 | 4M | 1.000 |
| 16/12/2019 | -2,07% | -2,85 | 134,65 | 137,50 | 134,01 | 137,79 | 5M | 3.422 |
| 13/12/2019 | 2,23% | 3,00 | 137,50 | 134,60 | 134,60 | 137,89 | 4M | 3.515 |
| 12/12/2019 | 1,82% | 2,41 | 134,50 | 132,20 | 131,00 | 134,89 | 5M | 3.364 |
| 11/12/2019 | 2,29% | 2,96 | 132,09 | 129,51 | 129,51 | 132,50 | 4M | 1.191 |
| 10/12/2019 | 0,34% | 0,44 | 129,13 | 129,61 | 127,50 | 129,61 | 5M | 2.961 |
| 09/12/2019 | -1,62% | -2,12 | 128,69 | 130,50 | 128,65 | 131,43 | 3M | 2.786 |
| 06/12/2019 | 0,08% | 0,10 | 130,81 | 131,00 | 129,00 | 132,44 | 4M | 3.378 |
| 05/12/2019 | -3,25% | -4,39 | 130,71 | 132,98 | 130,00 | 132,99 | 8M | 2.998 |
| 04/12/2019 | 0,82% | 1,10 | 135,10 | 134,49 | 131,50 | 142,00 | 4M | 1.279 |
| 03/12/2019 | 1,52% | 2,01 | 134,00 | 130,47 | 130,47 | 134,99 | 4M | 2.048 |
| 02/12/2019 | 1,17% | 1,53 | 131,99 | 126,03 | 126,03 | 132,00 | 4M | 4.157 |
| 29/11/2019 | -0,03% | -0,04 | 130,46 | 130,99 | 129,00 | 131,79 | 3M | 2.356 |
| 28/11/2019 | 1,95% | 2,50 | 130,50 | 128,50 | 128,00 | 131,90 | 2M | 1.019 |
| 27/11/2019 | -0,02% | -0,03 | 128,00 | 128,00 | 127,51 | 129,51 | 4M | 2.984 |
| 26/11/2019 | -1,67% | -2,17 | 128,03 | 130,20 | 127,16 | 134,11 | 4M | 3.373 |
| 25/11/2019 | 0,15% | 0,20 | 130,20 | 129,59 | 128,01 | 130,50 | 4M | 3.353 |
| 22/11/2019 | 4,00% | 5,00 | 130,00 | 126,73 | 125,00 | 130,00 | 4M | 3.345 |
| 21/11/2019 | -2,75% | -3,53 | 125,00 | 128,53 | 125,00 | 130,49 | 4M | 3.692 |
| 19/11/2019 | 2,75% | 3,44 | 128,53 | 126,78 | 126,00 | 128,80 | 5M | 3.584 |
| 18/11/2019 | -1,11% | -1,41 | 125,09 | 126,66 | 124,00 | 128,98 | 5M | 1.928 |
| 14/11/2019 | 1,04% | 1,30 | 126,50 | 125,20 | 122,80 | 126,50 | 3M | 686 |
| 13/11/2019 | 0,38% | 0,47 | 125,20 | 124,73 | 122,01 | 125,90 | 2M | 1.793 |
| 12/11/2019 | -0,79% | -0,99 | 124,73 | 125,72 | 117,76 | 125,74 | 3M | 3.637 |
| 11/11/2019 | - | - | 125,72 | 126,00 | 125,05 | 128,20 | 2M | 1.664 |
Date,Open,High,Low,Close,Volume
29-May-20,114.89,117.47,113.99,115.03,7482311
28-May-20,110.48,116.98,110.48,113.80,6710100
27-May-20,109.50,110.01,108.92,109.50,4554682
26-May-20,110.00,110.29,108.90,109.29,4690158
25-May-20,109.71,110.33,108.57,109.65,7632890
22-May-20,109.67,109.77,108.30,109.60,3757437
21-May-20,110.99,111.40,108.85,109.00,4802292
20-May-20,109.48,110.99,109.45,110.99,2041342
19-May-20,109.80,110.49,108.46,109.01,3616128
18-May-20,108.94,111.47,108.58,109.49,3122868
15-May-20,108.70,111.50,108.01,109.00,2795906
14-May-20,109.47,112.06,104.90,108.00,4385558
13-May-20,110.54,111.26,109.00,109.47,2576389
12-May-20,111.70,112.59,110.03,110.60,2433971
11-May-20,112.78,112.78,111.20,111.80,2359111
08-May-20,111.45,112.75,111.45,112.00,1979628
07-May-20,112.57,112.97,111.28,112.80,2208071
06-May-20,111.00,112.50,110.50,112.48,2481801
05-May-20,109.98,111.50,109.12,110.45,3046041
04-May-20,111.80,111.80,109.03,109.97,2584853
30-Apr-20,110.89,113.00,110.00,112.74,7208061
29-Apr-20,110.00,111.00,109.80,110.00,3127094
28-Apr-20,109.80,111.54,108.37,110.00,2689533
27-Apr-20,108.50,112.50,108.50,109.80,1996474
24-Apr-20,112.88,112.99,108.00,108.38,4846417
23-Apr-20,111.52,112.95,110.13,111.90,4021552
22-Apr-20,110.00,111.70,110.00,111.70,3523880
20-Apr-20,109.70,110.80,106.52,110.65,4219826
17-Apr-20,107.38,109.78,107.38,109.29,2659488
16-Apr-20,106.00,107.38,105.80,106.66,2731416
15-Apr-20,105.50,107.55,104.00,104.94,4515682
14-Apr-20,102.03,105.97,102.03,105.93,2445758
13-Apr-20,101.89,103.92,100.00,103.18,4049790
09-Apr-20,101.49,102.99,100.13,101.97,3593762
08-Apr-20,100.55,101.98,100.10,101.49,3097758
07-Apr-20,100.20,102.00,98.12,100.50,5605360
06-Apr-20,103.00,105.00,98.11,100.05,3414841
03-Apr-20,101.81,103.13,100.30,101.05,1836965
02-Apr-20,105.97,105.97,100.00,100.36,3240584
01-Apr-20,108.10,110.75,105.06,105.06,1737666
31-Mar-20,114.31,115.50,110.01,110.01,2815388
30-Mar-20,112.87,113.63,108.60,113.24,3625935
27-Mar-20,109.00,115.50,106.22,112.99,4583812
26-Mar-20,101.90,112.34,101.90,110.00,4455090
25-Mar-20,93.99,103.99,93.99,103.00,3782448
24-Mar-20,92.64,95.00,90.15,91.00,1580416
23-Mar-20,97.15,98.00,85.10,88.00,1362358
20-Mar-20,94.00,103.99,94.00,97.05,2960534
19-Mar-20,88.50,90.00,65.00,90.00,5790889
18-Mar-20,106.50,106.50,87.37,88.50,2839607
17-Mar-20,109.10,109.88,104.51,107.80,2141181
16-Mar-20,114.40,114.40,107.46,109.10,2528816
13-Mar-20,116.01,120.04,113.32,115.50,3136170
12-Mar-20,120.00,120.01,109.00,114.00,6625486
11-Mar-20,122.50,124.00,119.90,122.13,3848760
10-Mar-20,121.30,123.50,121.30,122.51,5759195
09-Mar-20,123.02,123.39,119.00,121.50,9779250
06-Mar-20,125.00,125.36,123.60,124.80,4397829
05-Mar-20,123.95,125.80,123.50,123.85,3448192
04-Mar-20,123.73,124.00,122.81,123.48,5712760
03-Mar-20,123.39,124.50,123.00,123.04,7778197
02-Mar-20,123.00,124.88,123.00,123.39,6612034
28-Feb-20,123.14,124.83,122.81,123.80,8075920
27-Feb-20,124.00,124.50,122.82,123.02,17152427
26-Feb-20,124.81,124.98,121.00,123.60,7132154
21-Feb-20,125.80,125.98,123.95,125.05,5887682
20-Feb-20,125.50,126.48,124.50,125.87,6893815
19-Feb-20,125.19,126.90,124.25,124.25,4653421
18-Feb-20,124.89,125.20,124.55,125.00,4674320
17-Feb-20,124.00,125.02,123.80,124.40,4426571
14-Feb-20,125.01,125.24,123.52,124.10,6822077
13-Feb-20,124.22,125.00,123.50,125.00,3920491
12-Feb-20,124.02,125.00,123.50,124.50,4695890
11-Feb-20,123.50,125.00,123.00,124.02,4323659
10-Feb-20,126.50,126.50,122.68,123.00,7430539
07-Feb-20,127.30,127.30,124.50,126.60,6949676
06-Feb-20,125.27,127.75,123.00,127.45,6423460
05-Feb-20,126.38,126.48,124.51,125.27,4539893
04-Feb-20,134.25,134.95,132.79,133.06,4502098
03-Feb-20,137.00,137.00,132.70,133.05,4257273
31-Jan-20,139.80,141.20,137.50,137.50,4213859
30-Jan-20,141.45,145.99,139.30,140.90,3049585
29-Jan-20,143.50,144.50,140.24,141.71,3508073
28-Jan-20,142.49,143.84,139.30,143.00,5229885
27-Jan-20,139.20,142.90,137.21,142.49,4768250
24-Jan-20,144.97,145.00,139.00,139.20,5637600
23-Jan-20,148.99,148.99,142.00,143.62,3942438
22-Jan-20,150.00,150.00,145.26,149.00,7675597
21-Jan-20,145.01,149.50,145.01,149.07,12051901
20-Jan-20,144.15,145.50,142.06,145.00,6620760
17-Jan-20,139.90,143.00,139.66,140.70,2785798
16-Jan-20,139.50,139.96,137.14,139.90,5024599
15-Jan-20,141.07,141.29,137.70,139.50,3879880
14-Jan-20,142.44,143.00,140.05,140.51,6438002
13-Jan-20,142.07,143.54,140.00,143.00,4080317
10-Jan-20,139.90,143.20,138.28,142.07,5901142
09-Jan-20,140.00,144.00,139.70,140.00,5727052
08-Jan-20,143.83,143.83,130.88,139.47,7565426
07-Jan-20,148.60,149.10,142.50,143.83,5966223
06-Jan-20,146.68,149.19,146.01,148.56,3568921
03-Jan-20,148.01,150.87,145.00,147.00,4748712
02-Jan-20,150.99,150.99,143.32,149.00,5468170
30-Dec-19,147.93,151.50,147.74,151.00,1794195
27-Dec-19,142.85,148.92,142.85,146.76,3345270
26-Dec-19,141.00,143.68,138.20,142.85,3773046
23-Dec-19,135.80,140.97,135.59,139.99,3931925
20-Dec-19,135.49,137.48,134.00,134.65,4180371
19-Dec-19,135.54,137.50,134.00,134.01,5058073
18-Dec-19,133.90,136.61,133.53,135.05,5767958
17-Dec-19,134.75,136.00,132.12,133.90,4032848
16-Dec-19,137.50,137.79,134.01,134.65,5102498
13-Dec-19,134.60,137.89,134.60,137.50,4274896
12-Dec-19,132.20,134.89,131.00,134.50,4548139
11-Dec-19,129.51,132.50,129.51,132.09,3992616
10-Dec-19,129.61,129.61,127.50,129.13,4580739
09-Dec-19,130.50,131.43,128.65,128.69,3115710
06-Dec-19,131.00,132.44,129.00,130.81,4221486
05-Dec-19,132.98,132.99,130.00,130.71,7928621
04-Dec-19,134.49,142.00,131.50,135.10,3656766
03-Dec-19,130.47,134.99,130.47,134.00,4039986
02-Dec-19,126.03,132.00,126.03,131.99,4083306
29-Nov-19,130.99,131.79,129.00,130.46,2655490
28-Nov-19,128.50,131.90,128.00,130.50,2408270
27-Nov-19,128.00,129.51,127.51,128.00,3612997
26-Nov-19,130.20,134.11,127.16,128.03,4099729
25-Nov-19,129.59,130.50,128.01,130.20,4252248
22-Nov-19,126.73,130.00,125.00,130.00,3978672
21-Nov-19,128.53,130.49,125.00,125.00,4289914
19-Nov-19,126.78,128.80,126.00,128.53,4820691
18-Nov-19,126.66,128.98,124.00,125.09,4523974
14-Nov-19,125.20,126.50,122.80,126.50,2750879
13-Nov-19,124.73,125.90,122.01,125.20,2219939
12-Nov-19,125.72,125.74,117.76,124.73,3472441
11-Nov-19,126.00,128.20,125.05,125.72,2134728
*exoneração de responsabilidade