Cotação atual, histórico e gráfico do papel: VINO11
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 |
| 06/07/2020 | 0,43% | 0,26 | 60,55 | 60,80 | 60,29 | 60,80 | 1M | 1.659 |
| 03/07/2020 | 0,65% | 0,39 | 60,29 | 60,00 | 59,88 | 60,80 | 2M | 1.907 |
| 02/07/2020 | 0,34% | 0,20 | 59,90 | 59,70 | 59,70 | 62,00 | 3M | 1.807 |
| 01/07/2020 | 0,76% | 0,45 | 59,70 | 59,10 | 59,00 | 60,50 | 2M | 1.915 |
| 30/06/2020 | 1,39% | 0,81 | 59,25 | 58,57 | 58,01 | 59,42 | 2M | 1.878 |
| 29/06/2020 | 0,76% | 0,44 | 58,44 | 57,99 | 57,70 | 58,58 | 3M | 3.013 |
| 26/06/2020 | 0,05% | 0,03 | 58,00 | 58,26 | 57,00 | 58,26 | 6M | 3.557 |
| 25/06/2020 | -1,68% | -0,99 | 57,97 | 58,93 | 57,80 | 58,93 | 3M | 2.861 |
| 24/06/2020 | 0,89% | 0,52 | 58,96 | 58,24 | 57,50 | 59,00 | 2M | 2.637 |
| 23/06/2020 | -0,10% | -0,06 | 58,44 | 58,46 | 57,50 | 58,95 | 2M | 2.019 |
| 22/06/2020 | -1,12% | -0,66 | 58,50 | 59,16 | 58,00 | 59,46 | 2M | 3.536 |
|
|
| 19/06/2020 | -0,14% | -0,08 | 59,16 | 59,30 | 58,50 | 59,59 | 2M | 3.801 |
| 18/06/2020 | 0,75% | 0,44 | 59,24 | 59,29 | 58,50 | 59,40 | 2M | 2.446 |
| 17/06/2020 | -0,34% | -0,20 | 58,80 | 59,00 | 58,22 | 59,33 | 2M | 1.710 |
| 16/06/2020 | -0,57% | -0,34 | 59,00 | 59,39 | 58,43 | 61,30 | 2M | 1.669 |
| 15/06/2020 | 0,59% | 0,35 | 59,34 | 58,86 | 57,52 | 59,39 | 2M | 3.583 |
| 12/06/2020 | -0,35% | -0,21 | 58,99 | 59,40 | 57,21 | 59,40 | 2M | 2.162 |
| 10/06/2020 | -0,08% | -0,05 | 59,20 | 59,41 | 58,00 | 60,48 | 3M | 2.315 |
| 09/06/2020 | 0,42% | 0,25 | 59,25 | 59,97 | 59,02 | 59,97 | 2M | 2.266 |
| 08/06/2020 | 1,72% | 1,00 | 59,00 | 59,00 | 58,40 | 59,69 | 2M | 2.031 |
| 05/06/2020 | 4,50% | 2,50 | 58,00 | 55,99 | 55,90 | 58,00 | 4M | 2.393 |
| 04/06/2020 | 2,30% | 1,25 | 55,50 | 54,98 | 54,01 | 56,49 | 8M | 10.322 |
| 03/06/2020 | 1,59% | 0,85 | 54,25 | 54,00 | 53,41 | 54,92 | 4M | 2.933 |
| 02/06/2020 | 4,69% | 2,39 | 53,40 | 51,19 | 51,19 | 54,99 | 3M | 3.169 |
| 01/06/2020 | -1,51% | -0,78 | 51,01 | 51,44 | 51,01 | 51,59 | 4M | 5.045 |
| 29/05/2020 | 0,90% | 0,46 | 51,79 | 51,33 | 51,04 | 51,79 | 3M | 2.523 |
| 28/05/2020 | 0,67% | 0,34 | 51,33 | 51,28 | 51,00 | 51,87 | 4M | 5.284 |
| 27/05/2020 | 0,00% | 0,00 | 50,99 | 51,34 | 50,80 | 52,00 | 2M | 2.573 |
| 26/05/2020 | 0,77% | 0,39 | 50,99 | 51,17 | 50,81 | 51,36 | 2M | 1.274 |
| 25/05/2020 | 0,60% | 0,30 | 50,60 | 50,36 | 50,35 | 50,94 | 2M | 3.528 |
| 22/05/2020 | -0,40% | -0,20 | 50,30 | 50,12 | 50,10 | 50,71 | 2M | 4.069 |
| 21/05/2020 | 1,00% | 0,50 | 50,50 | 50,01 | 49,95 | 51,03 | 2M | 2.744 |
| 20/05/2020 | -0,10% | -0,05 | 50,00 | 50,10 | 49,77 | 50,49 | 2M | 3.028 |
| 19/05/2020 | 0,10% | 0,05 | 50,05 | 50,00 | 49,88 | 51,36 | 3M | 2.642 |
| 18/05/2020 | 0,22% | 0,11 | 50,00 | 50,51 | 49,36 | 50,72 | 7M | 2.944 |
| 15/05/2020 | -1,95% | -0,99 | 49,89 | 51,79 | 49,89 | 51,80 | 4M | 4.751 |
| 14/05/2020 | -1,01% | -0,52 | 50,88 | 51,00 | 50,00 | 52,01 | 2M | 3.519 |
| 13/05/2020 | -0,96% | -0,50 | 51,40 | 51,80 | 51,02 | 52,50 | 2M | 5.254 |
| 12/05/2020 | 0,25% | 0,13 | 51,90 | 51,77 | 51,00 | 52,74 | 2M | 4.650 |
| 11/05/2020 | 0,33% | 0,17 | 51,77 | 51,97 | 50,90 | 52,00 | 2M | 4.148 |
| 08/05/2020 | 0,62% | 0,32 | 51,60 | 51,84 | 50,90 | 52,02 | 1M | 2.777 |
| 07/05/2020 | -0,49% | -0,25 | 51,28 | 51,98 | 50,55 | 52,19 | 2M | 2.103 |
| 06/05/2020 | 1,04% | 0,53 | 51,53 | 51,79 | 51,00 | 52,00 | 2M | 2.542 |
| 05/05/2020 | 0,95% | 0,48 | 51,00 | 50,93 | 50,81 | 52,36 | 2M | 1.818 |
| 04/05/2020 | 0,36% | 0,18 | 50,52 | 50,63 | 49,55 | 50,63 | 2M | 1.820 |
| 30/04/2020 | -0,32% | -0,16 | 50,34 | 50,80 | 50,10 | 51,19 | 2M | 3.222 |
| 29/04/2020 | 0,60% | 0,30 | 50,50 | 50,51 | 50,04 | 50,96 | 2M | 3.322 |
| 28/04/2020 | 0,99% | 0,49 | 50,20 | 50,71 | 49,71 | 51,16 | 2M | 2.864 |
| 27/04/2020 | -0,60% | -0,30 | 49,71 | 50,50 | 49,39 | 51,59 | 2M | 3.705 |
| 24/04/2020 | -3,36% | -1,74 | 50,01 | 51,75 | 49,51 | 52,49 | 2M | 3.913 |
| 23/04/2020 | -1,26% | -0,66 | 51,75 | 52,65 | 50,65 | 53,12 | 3M | 3.958 |
| 22/04/2020 | -0,17% | -0,09 | 52,41 | 52,50 | 52,01 | 53,80 | 1M | 2.680 |
| 20/04/2020 | 0,98% | 0,51 | 52,50 | 52,47 | 51,90 | 52,50 | 2M | 2.869 |
| 17/04/2020 | 1,33% | 0,68 | 51,99 | 51,40 | 51,40 | 52,89 | 2M | 4.090 |
| 16/04/2020 | -1,59% | -0,83 | 51,31 | 52,15 | 51,00 | 52,94 | 1M | 787 |
| 15/04/2020 | 2,90% | 1,47 | 52,14 | 50,50 | 50,15 | 54,07 | 2M | 1.983 |
| 14/04/2020 | 0,84% | 0,42 | 50,67 | 50,70 | 50,14 | 51,75 | 2M | 2.713 |
| 13/04/2020 | -0,99% | -0,50 | 50,25 | 51,00 | 50,00 | 51,47 | 2M | 3.374 |
| 09/04/2020 | -0,49% | -0,25 | 50,75 | 51,30 | 50,30 | 52,00 | 3M | 2.709 |
| 08/04/2020 | -1,92% | -1,00 | 51,00 | 52,50 | 50,18 | 52,90 | 4M | 3.323 |
| 07/04/2020 | 2,91% | 1,47 | 52,00 | 53,10 | 50,57 | 53,14 | 2M | 3.504 |
| 06/04/2020 | -1,13% | -0,58 | 50,53 | 50,00 | 49,99 | 52,50 | 2M | 3.732 |
| 03/04/2020 | -4,23% | -2,26 | 51,11 | 54,85 | 49,99 | 54,85 | 4M | 8.223 |
| 02/04/2020 | -3,17% | -1,75 | 53,37 | 55,00 | 52,81 | 55,00 | 4M | 6.296 |
| 01/04/2020 | 2,09% | 1,13 | 55,12 | 52,98 | 51,00 | 55,97 | 3M | 6.378 |
| 31/03/2020 | -1,12% | -0,61 | 53,99 | 54,60 | 52,00 | 55,29 | 1M | 2.606 |
| 30/03/2020 | -0,36% | -0,20 | 54,60 | 54,79 | 54,00 | 55,99 | 2M | 5.117 |
| 27/03/2020 | 3,42% | 1,81 | 54,80 | 49,67 | 49,67 | 54,80 | 2M | 3.241 |
| 26/03/2020 | 5,98% | 2,99 | 52,99 | 49,99 | 48,50 | 54,98 | 2M | 2.898 |
| 25/03/2020 | 15,45% | 6,69 | 50,00 | 46,19 | 43,34 | 50,00 | 1M | 1.104 |
| 24/03/2020 | 3,12% | 1,31 | 43,31 | 43,54 | 42,14 | 44,49 | 2M | 2.448 |
| 23/03/2020 | -12,50% | -6,00 | 42,00 | 47,00 | 41,50 | 47,00 | 2M | 912 |
| 20/03/2020 | 16,93% | 6,95 | 48,00 | 44,50 | 44,40 | 50,99 | 3M | 1.119 |
| 19/03/2020 | -3,41% | -1,45 | 41,05 | 40,99 | 37,01 | 49,75 | 3M | 2.104 |
| 18/03/2020 | -16,67% | -8,50 | 42,50 | 48,00 | 40,14 | 50,00 | 3M | 3.678 |
| 17/03/2020 | -4,62% | -2,47 | 51,00 | 55,51 | 49,99 | 56,53 | 3M | 2.035 |
| 16/03/2020 | -7,09% | -4,08 | 53,47 | 56,50 | 52,00 | 56,79 | 2M | 1.086 |
| 13/03/2020 | 0,09% | 0,05 | 57,55 | 58,64 | 56,00 | 62,90 | 6M | 2.394 |
| 12/03/2020 | -9,80% | -6,25 | 57,50 | 61,60 | 54,50 | 61,60 | 7M | 3.492 |
| 11/03/2020 | -2,97% | -1,95 | 63,75 | 65,60 | 63,00 | 66,45 | 3M | 1.353 |
| 10/03/2020 | 1,88% | 1,21 | 65,70 | 65,66 | 64,91 | 67,40 | 2M | 689 |
| 09/03/2020 | -4,85% | -3,29 | 64,49 | 66,00 | 63,03 | 66,07 | 3M | 1.096 |
| 06/03/2020 | 1,62% | 1,08 | 67,78 | 67,94 | 66,15 | 67,94 | 2M | 924 |
| 05/03/2020 | -3,33% | -2,30 | 66,70 | 68,12 | 66,70 | 69,50 | 2M | 1.164 |
| 04/03/2020 | 0,83% | 0,57 | 69,00 | 68,60 | 66,93 | 72,44 | 5M | 1.506 |
| 03/03/2020 | 1,44% | 0,97 | 68,43 | 67,34 | 66,41 | 68,45 | 2M | 2.367 |
| 02/03/2020 | 1,06% | 0,71 | 67,46 | 66,65 | 66,42 | 67,49 | 2M | 2.361 |
| 28/02/2020 | 0,07% | 0,05 | 66,75 | 66,42 | 66,05 | 66,99 | 3M | 3.885 |
| 27/02/2020 | 0,30% | 0,20 | 66,70 | 66,98 | 66,00 | 68,35 | 3M | 3.051 |
| 26/02/2020 | -2,75% | -1,88 | 66,50 | 65,00 | 64,70 | 67,82 | 2M | 728 |
| 21/02/2020 | 0,57% | 0,39 | 68,38 | 67,99 | 66,10 | 68,38 | 3M | 2.750 |
| 20/02/2020 | 3,45% | 2,27 | 67,99 | 67,39 | 65,90 | 67,99 | 2M | 2.253 |
| 19/02/2020 | -1,90% | -1,27 | 65,72 | 66,94 | 65,66 | 68,00 | 5M | 3.433 |
| 18/02/2020 | -2,42% | -1,66 | 66,99 | 69,00 | 65,52 | 69,43 | 6M | 3.841 |
| 17/02/2020 | -1,22% | -0,85 | 68,65 | 69,49 | 67,50 | 69,50 | 4M | 1.154 |
| 14/02/2020 | 0,99% | 0,68 | 69,50 | 69,30 | 68,52 | 69,50 | 5M | 1.078 |
| 13/02/2020 | -0,91% | -0,63 | 68,82 | 69,45 | 68,71 | 69,50 | 4M | 1.035 |
| 12/02/2020 | 0,90% | 0,62 | 69,45 | 68,05 | 67,89 | 69,89 | 6M | 1.362 |
| 11/02/2020 | 1,09% | 0,74 | 68,83 | 68,10 | 68,00 | 69,20 | 5M | 1.215 |
| 10/02/2020 | -0,89% | -0,61 | 68,09 | 68,76 | 68,02 | 69,14 | 4M | 1.860 |
| 07/02/2020 | 1,18% | 0,80 | 68,70 | 68,50 | 68,35 | 69,20 | 6M | 1.529 |
| 06/02/2020 | -1,59% | -1,10 | 67,90 | 69,01 | 67,90 | 69,69 | 5M | 1.684 |
| 05/02/2020 | 0,73% | 0,50 | 69,00 | 68,00 | 68,00 | 70,00 | 7M | 2.394 |
| 04/02/2020 | 0,75% | 0,51 | 68,50 | 68,35 | 66,77 | 68,50 | 7M | 2.086 |
| 03/02/2020 | 1,86% | 1,24 | 67,99 | 65,79 | 65,72 | 68,45 | 10M | 7.868 |
| 31/01/2020 | 1,75% | 1,15 | 66,75 | 65,97 | 63,52 | 66,75 | 4M | 3.818 |
| 30/01/2020 | -0,61% | -0,40 | 65,60 | 66,28 | 65,20 | 66,28 | 2M | 1.826 |
| 29/01/2020 | -1,37% | -0,92 | 66,00 | 67,28 | 65,70 | 67,28 | 4M | 2.720 |
| 28/01/2020 | 0,34% | 0,23 | 66,92 | 66,70 | 65,59 | 67,21 | 2M | 2.186 |
| 27/01/2020 | -0,09% | -0,06 | 66,69 | 66,73 | 66,01 | 66,98 | 3M | 885 |
| 24/01/2020 | -0,19% | -0,13 | 66,75 | 66,87 | 66,30 | 67,12 | 3M | 1.352 |
| 23/01/2020 | -0,10% | -0,07 | 66,88 | 66,94 | 66,11 | 67,43 | 4M | 2.862 |
| 22/01/2020 | -0,06% | -0,04 | 66,95 | 66,99 | 66,25 | 67,45 | 2M | 968 |
| 21/01/2020 | -0,90% | -0,61 | 66,99 | 67,97 | 66,26 | 68,42 | 4M | 2.103 |
| 20/01/2020 | 0,13% | 0,09 | 67,60 | 68,06 | 67,51 | 68,93 | 2M | 729 |
| 17/01/2020 | -0,72% | -0,49 | 67,51 | 67,99 | 67,50 | 68,95 | 3M | 969 |
| 16/01/2020 | 0,65% | 0,44 | 68,00 | 68,86 | 67,60 | 68,86 | 3M | 1.467 |
| 15/01/2020 | -2,79% | -1,94 | 67,56 | 69,45 | 67,56 | 69,45 | 4M | 1.451 |
| 14/01/2020 | -0,84% | -0,59 | 69,50 | 69,51 | 68,50 | 70,00 | 4M | 1.369 |
| 13/01/2020 | -1,28% | -0,91 | 70,09 | 70,50 | 69,40 | 71,50 | 5M | 1.775 |
| 10/01/2020 | 1,79% | 1,25 | 71,00 | 69,90 | 69,43 | 71,00 | 3M | 2.964 |
| 09/01/2020 | -0,30% | -0,21 | 69,75 | 70,41 | 69,02 | 71,50 | 3M | 2.116 |
| 08/01/2020 | -3,34% | -2,42 | 69,96 | 72,37 | 67,00 | 72,37 | 10M | 4.552 |
| 07/01/2020 | -0,14% | -0,10 | 72,38 | 72,97 | 71,15 | 72,99 | 3M | 2.269 |
| 06/01/2020 | -0,03% | -0,02 | 72,48 | 72,50 | 71,11 | 73,98 | 4M | 1.960 |
| 03/01/2020 | 0,18% | 0,13 | 72,50 | 72,98 | 70,14 | 72,98 | 3M | 1.030 |
| 02/01/2020 | 0,57% | 0,41 | 72,37 | 71,60 | 71,60 | 73,32 | 5M | 1.320 |
| 30/12/2019 | -0,06% | -0,04 | 71,96 | 72,88 | 71,66 | 72,88 | 3M | 1.656 |
| 27/12/2019 | -0,14% | -0,10 | 72,00 | 72,70 | 71,61 | 72,77 | 3M | 1.913 |
| 26/12/2019 | 1,55% | 1,10 | 72,10 | 71,61 | 71,61 | 73,00 | 4M | 2.225 |
| 23/12/2019 | 2,90% | 2,00 | 71,00 | 69,00 | 68,04 | 72,85 | 5M | 1.050 |
| 20/12/2019 | 2,92% | 1,96 | 69,00 | 67,29 | 66,55 | 69,47 | 9M | 1.791 |
| 19/12/2019 | 1,58% | 1,04 | 67,04 | 66,02 | 66,02 | 67,38 | 8M | 2.809 |
| 18/12/2019 | - | - | 66,00 | 66,60 | 65,78 | 67,23 | 8M | 2.172 |
Date,Open,High,Low,Close,Volume
06-Jul-20,60.80,60.80,60.29,60.55,1483624
03-Jul-20,60.00,60.80,59.88,60.29,1925050
02-Jul-20,59.70,62.00,59.70,59.90,2550197
01-Jul-20,59.10,60.50,59.00,59.70,1771670
30-Jun-20,58.57,59.42,58.01,59.25,1839554
29-Jun-20,57.99,58.58,57.70,58.44,2519041
26-Jun-20,58.26,58.26,57.00,58.00,6294530
25-Jun-20,58.93,58.93,57.80,57.97,3211672
24-Jun-20,58.24,59.00,57.50,58.96,2182041
23-Jun-20,58.46,58.95,57.50,58.44,2078050
22-Jun-20,59.16,59.46,58.00,58.50,2098795
19-Jun-20,59.30,59.59,58.50,59.16,2049992
18-Jun-20,59.29,59.40,58.50,59.24,2046213
17-Jun-20,59.00,59.33,58.22,58.80,1736294
16-Jun-20,59.39,61.30,58.43,59.00,1833829
15-Jun-20,58.86,59.39,57.52,59.34,2200765
12-Jun-20,59.40,59.40,57.21,58.99,2255345
10-Jun-20,59.41,60.48,58.00,59.20,2662807
09-Jun-20,59.97,59.97,59.02,59.25,1910522
08-Jun-20,59.00,59.69,58.40,59.00,2475621
05-Jun-20,55.99,58.00,55.90,58.00,4089957
04-Jun-20,54.98,56.49,54.01,55.50,7990639
03-Jun-20,54.00,54.92,53.41,54.25,4170428
02-Jun-20,51.19,54.99,51.19,53.40,3083838
01-Jun-20,51.44,51.59,51.01,51.01,4392464
29-May-20,51.33,51.79,51.04,51.79,2559501
28-May-20,51.28,51.87,51.00,51.33,3671688
27-May-20,51.34,52.00,50.80,50.99,2013166
26-May-20,51.17,51.36,50.81,50.99,1834761
25-May-20,50.36,50.94,50.35,50.60,1703682
22-May-20,50.12,50.71,50.10,50.30,1717200
21-May-20,50.01,51.03,49.95,50.50,2453998
20-May-20,50.10,50.49,49.77,50.00,1986781
19-May-20,50.00,51.36,49.88,50.05,2655092
18-May-20,50.51,50.72,49.36,50.00,6658188
15-May-20,51.79,51.80,49.89,49.89,3803078
14-May-20,51.00,52.01,50.00,50.88,2063842
13-May-20,51.80,52.50,51.02,51.40,2053464
12-May-20,51.77,52.74,51.00,51.90,2371479
11-May-20,51.97,52.00,50.90,51.77,2042076
08-May-20,51.84,52.02,50.90,51.60,1198464
07-May-20,51.98,52.19,50.55,51.28,1553891
06-May-20,51.79,52.00,51.00,51.53,1734691
05-May-20,50.93,52.36,50.81,51.00,2043332
04-May-20,50.63,50.63,49.55,50.52,1975830
30-Apr-20,50.80,51.19,50.10,50.34,2204274
29-Apr-20,50.51,50.96,50.04,50.50,2041081
28-Apr-20,50.71,51.16,49.71,50.20,1938827
27-Apr-20,50.50,51.59,49.39,49.71,1778657
24-Apr-20,51.75,52.49,49.51,50.01,2320974
23-Apr-20,52.65,53.12,50.65,51.75,2541392
22-Apr-20,52.50,53.80,52.01,52.41,1283126
20-Apr-20,52.47,52.50,51.90,52.50,1748260
17-Apr-20,51.40,52.89,51.40,51.99,2166409
16-Apr-20,52.15,52.94,51.00,51.31,1333185
15-Apr-20,50.50,54.07,50.15,52.14,2039556
14-Apr-20,50.70,51.75,50.14,50.67,1582737
13-Apr-20,51.00,51.47,50.00,50.25,2369947
09-Apr-20,51.30,52.00,50.30,50.75,2810701
08-Apr-20,52.50,52.90,50.18,51.00,3734015
07-Apr-20,53.10,53.14,50.57,52.00,2020263
06-Apr-20,50.00,52.50,49.99,50.53,2464063
03-Apr-20,54.85,54.85,49.99,51.11,4311753
02-Apr-20,55.00,55.00,52.81,53.37,4018977
01-Apr-20,52.98,55.97,51.00,55.12,2947775
31-Mar-20,54.60,55.29,52.00,53.99,1478697
30-Mar-20,54.79,55.99,54.00,54.60,1512842
27-Mar-20,49.67,54.80,49.67,54.80,2138893
26-Mar-20,49.99,54.98,48.50,52.99,2206082
25-Mar-20,46.19,50.00,43.34,50.00,1478275
24-Mar-20,43.54,44.49,42.14,43.31,1832600
23-Mar-20,47.00,47.00,41.50,42.00,2435461
20-Mar-20,44.50,50.99,44.40,48.00,3245862
19-Mar-20,40.99,49.75,37.01,41.05,3139079
18-Mar-20,48.00,50.00,40.14,42.50,3463409
17-Mar-20,55.51,56.53,49.99,51.00,3477146
16-Mar-20,56.50,56.79,52.00,53.47,1627788
13-Mar-20,58.64,62.90,56.00,57.55,6050707
12-Mar-20,61.60,61.60,54.50,57.50,6821823
11-Mar-20,65.60,66.45,63.00,63.75,3091031
10-Mar-20,65.66,67.40,64.91,65.70,1925785
09-Mar-20,66.00,66.07,63.03,64.49,2558493
06-Mar-20,67.94,67.94,66.15,67.78,2276817
05-Mar-20,68.12,69.50,66.70,66.70,1979068
04-Mar-20,68.60,72.44,66.93,69.00,4976326
03-Mar-20,67.34,68.45,66.41,68.43,2339854
02-Mar-20,66.65,67.49,66.42,67.46,2027148
28-Feb-20,66.42,66.99,66.05,66.75,3092862
27-Feb-20,66.98,68.35,66.00,66.70,2799604
26-Feb-20,65.00,67.82,64.70,66.50,2238569
21-Feb-20,67.99,68.38,66.10,68.38,2576577
20-Feb-20,67.39,67.99,65.90,67.99,2400650
19-Feb-20,66.94,68.00,65.66,65.72,4798087
18-Feb-20,69.00,69.43,65.52,66.99,5908478
17-Feb-20,69.49,69.50,67.50,68.65,4163022
14-Feb-20,69.30,69.50,68.52,69.50,4646371
13-Feb-20,69.45,69.50,68.71,68.82,3733689
12-Feb-20,68.05,69.89,67.89,69.45,5944359
11-Feb-20,68.10,69.20,68.00,68.83,4907327
10-Feb-20,68.76,69.14,68.02,68.09,4495708
07-Feb-20,68.50,69.20,68.35,68.70,6176423
06-Feb-20,69.01,69.69,67.90,67.90,4609611
05-Feb-20,68.00,70.00,68.00,69.00,6524432
04-Feb-20,68.35,68.50,66.77,68.50,6783923
03-Feb-20,65.79,68.45,65.72,67.99,9936363
31-Jan-20,65.97,66.75,63.52,66.75,4158292
30-Jan-20,66.28,66.28,65.20,65.60,1967800
29-Jan-20,67.28,67.28,65.70,66.00,3572419
28-Jan-20,66.70,67.21,65.59,66.92,2444071
27-Jan-20,66.73,66.98,66.01,66.69,2892190
24-Jan-20,66.87,67.12,66.30,66.75,3424624
23-Jan-20,66.94,67.43,66.11,66.88,3783146
22-Jan-20,66.99,67.45,66.25,66.95,2228827
21-Jan-20,67.97,68.42,66.26,66.99,4105013
20-Jan-20,68.06,68.93,67.51,67.60,2461950
17-Jan-20,67.99,68.95,67.50,67.51,2676838
16-Jan-20,68.86,68.86,67.60,68.00,2854075
15-Jan-20,69.45,69.45,67.56,67.56,4402763
14-Jan-20,69.51,70.00,68.50,69.50,4382958
13-Jan-20,70.50,71.50,69.40,70.09,4833775
10-Jan-20,69.90,71.00,69.43,71.00,3110665
09-Jan-20,70.41,71.50,69.02,69.75,2843366
08-Jan-20,72.37,72.37,67.00,69.96,9948757
07-Jan-20,72.97,72.99,71.15,72.38,3118974
06-Jan-20,72.50,73.98,71.11,72.48,3562093
03-Jan-20,72.98,72.98,70.14,72.50,3032588
02-Jan-20,71.60,73.32,71.60,72.37,5140504
30-Dec-19,72.88,72.88,71.66,71.96,2604395
27-Dec-19,72.70,72.77,71.61,72.00,2964096
26-Dec-19,71.61,73.00,71.61,72.10,3508222
23-Dec-19,69.00,72.85,68.04,71.00,5377126
20-Dec-19,67.29,69.47,66.55,69.00,9432343
19-Dec-19,66.02,67.38,66.02,67.04,8465766
18-Dec-19,66.60,67.23,65.78,66.00,7505297
*exoneração de responsabilidade