Cotação atual, histórico e gráfico do papel: VISC11
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 | -0,36% | -0,36 | 99,60 | 99,96 | 99,50 | 100,71 | 3M | 4.764 |
| 28/05/2020 | 2,90% | 2,82 | 99,96 | 97,14 | 96,90 | 100,00 | 4M | 3.731 |
| 27/05/2020 | 0,55% | 0,53 | 97,14 | 96,61 | 96,61 | 97,14 | 2M | 1.632 |
| 26/05/2020 | -0,07% | -0,07 | 96,61 | 96,78 | 96,40 | 97,50 | 3M | 2.677 |
| 25/05/2020 | 2,00% | 1,90 | 96,68 | 94,80 | 94,80 | 97,00 | 3M | 3.894 |
| 22/05/2020 | 0,42% | 0,40 | 94,78 | 94,06 | 93,00 | 94,89 | 2M | 3.086 |
|
|
| 21/05/2020 | 0,39% | 0,37 | 94,38 | 94,35 | 93,76 | 94,50 | 2M | 2.703 |
| 20/05/2020 | 0,50% | 0,47 | 94,01 | 93,90 | 93,90 | 94,89 | 2M | 1.365 |
| 19/05/2020 | 0,56% | 0,52 | 93,54 | 94,00 | 93,25 | 94,70 | 2M | 2.337 |
| 18/05/2020 | -0,50% | -0,47 | 93,02 | 93,75 | 93,00 | 94,98 | 2M | 2.185 |
| 15/05/2020 | 1,62% | 1,49 | 93,49 | 91,80 | 91,20 | 94,99 | 4M | 5.418 |
| 14/05/2020 | -2,13% | -2,00 | 92,00 | 93,00 | 90,21 | 93,01 | 2M | 2.444 |
| 13/05/2020 | -1,14% | -1,08 | 94,00 | 95,00 | 93,02 | 95,35 | 2M | 1.645 |
| 12/05/2020 | -1,38% | -1,33 | 95,08 | 96,02 | 95,00 | 96,59 | 3M | 2.755 |
| 11/05/2020 | -0,39% | -0,38 | 96,41 | 96,79 | 96,00 | 96,79 | 2M | 1.471 |
| 08/05/2020 | -0,47% | -0,46 | 96,79 | 97,25 | 96,09 | 98,09 | 3M | 1.888 |
| 07/05/2020 | -0,67% | -0,66 | 97,25 | 98,50 | 96,50 | 99,70 | 3M | 2.136 |
| 06/05/2020 | 0,01% | 0,01 | 97,91 | 97,95 | 97,50 | 98,96 | 3M | 1.541 |
| 05/05/2020 | 1,05% | 1,02 | 97,90 | 97,15 | 97,15 | 99,19 | 2M | 1.750 |
| 04/05/2020 | -1,29% | -1,27 | 96,88 | 97,72 | 94,00 | 97,72 | 3M | 2.006 |
| 30/04/2020 | 0,14% | 0,14 | 98,15 | 98,45 | 98,01 | 99,42 | 2M | 3.855 |
| 29/04/2020 | -0,24% | -0,24 | 98,01 | 99,00 | 98,01 | 100,52 | 3M | 1.978 |
| 28/04/2020 | 0,24% | 0,24 | 98,25 | 99,00 | 98,25 | 99,00 | 2M | 1.559 |
| 27/04/2020 | 0,01% | 0,01 | 98,01 | 98,05 | 98,00 | 102,00 | 3M | 3.014 |
| 24/04/2020 | -2,96% | -2,99 | 98,00 | 100,99 | 97,03 | 101,98 | 7M | 5.110 |
| 23/04/2020 | 4,09% | 3,97 | 100,99 | 97,99 | 97,76 | 101,00 | 5M | 3.430 |
| 22/04/2020 | 0,85% | 0,82 | 97,02 | 96,20 | 96,19 | 98,00 | 6M | 6.278 |
| 20/04/2020 | 0,21% | 0,20 | 96,20 | 96,00 | 95,50 | 97,00 | 4M | 2.372 |
| 17/04/2020 | -0,72% | -0,70 | 96,00 | 96,72 | 96,00 | 97,79 | 3M | 3.106 |
| 16/04/2020 | 0,73% | 0,70 | 96,70 | 96,00 | 96,00 | 97,73 | 4M | 2.487 |
| 15/04/2020 | -1,74% | -1,70 | 96,00 | 97,71 | 95,17 | 98,30 | 10M | 4.461 |
| 14/04/2020 | 1,90% | 1,82 | 97,70 | 95,88 | 95,88 | 98,74 | 4M | 2.326 |
| 13/04/2020 | 2,08% | 1,95 | 95,88 | 93,79 | 93,40 | 96,50 | 6M | 6.123 |
| 09/04/2020 | 0,16% | 0,15 | 93,93 | 94,00 | 93,10 | 94,39 | 5M | 5.051 |
| 08/04/2020 | 0,14% | 0,13 | 93,78 | 93,65 | 92,50 | 94,44 | 4M | 4.289 |
| 07/04/2020 | 3,45% | 3,12 | 93,65 | 92,00 | 92,00 | 95,00 | 5M | 5.293 |
| 06/04/2020 | 1,15% | 1,03 | 90,53 | 90,31 | 89,58 | 94,23 | 5M | 3.132 |
| 03/04/2020 | -0,98% | -0,89 | 89,50 | 90,50 | 85,00 | 91,24 | 10M | 12.883 |
| 02/04/2020 | -3,32% | -3,10 | 90,39 | 94,00 | 90,00 | 96,48 | 6M | 9.079 |
| 01/04/2020 | -4,80% | -4,71 | 93,49 | 97,25 | 92,20 | 97,25 | 6M | 8.323 |
| 31/03/2020 | -0,81% | -0,80 | 98,20 | 98,86 | 97,82 | 99,00 | 4M | 2.422 |
| 30/03/2020 | 0,29% | 0,29 | 99,00 | 98,00 | 96,50 | 99,00 | 5M | 2.656 |
| 27/03/2020 | 1,71% | 1,66 | 98,71 | 96,70 | 92,00 | 100,00 | 6M | 3.957 |
| 26/03/2020 | 8,07% | 7,25 | 97,05 | 90,00 | 90,00 | 102,47 | 6M | 2.842 |
| 25/03/2020 | 12,25% | 9,80 | 89,80 | 80,00 | 80,00 | 91,78 | 6M | 3.090 |
| 24/03/2020 | 9,59% | 7,00 | 80,00 | 77,02 | 75,00 | 81,99 | 5M | 4.958 |
| 23/03/2020 | -5,81% | -4,50 | 73,00 | 75,00 | 69,61 | 75,00 | 6M | 4.216 |
| 20/03/2020 | 7,19% | 5,20 | 77,50 | 75,00 | 74,00 | 85,00 | 11M | 9.816 |
| 19/03/2020 | -3,60% | -2,70 | 72,30 | 72,00 | 60,25 | 74,94 | 12M | 21.136 |
| 18/03/2020 | -23,31% | -22,80 | 75,00 | 96,00 | 70,01 | 96,00 | 14M | 12.990 |
| 17/03/2020 | -3,83% | -3,90 | 97,80 | 101,60 | 96,12 | 101,60 | 7M | 4.035 |
| 16/03/2020 | -7,55% | -8,30 | 101,70 | 105,01 | 101,10 | 105,01 | 15M | 7.032 |
| 13/03/2020 | 1,85% | 2,00 | 110,00 | 113,80 | 109,40 | 118,00 | 13M | 5.722 |
| 12/03/2020 | -11,18% | -13,60 | 108,00 | 118,90 | 104,00 | 118,90 | 19M | 8.495 |
| 11/03/2020 | -2,72% | -3,40 | 121,60 | 125,40 | 121,50 | 125,40 | 7M | 3.249 |
| 10/03/2020 | 0,40% | 0,50 | 125,00 | 124,50 | 124,50 | 127,50 | 6M | 4.208 |
| 09/03/2020 | -2,89% | -3,70 | 124,50 | 120,00 | 115,30 | 125,44 | 14M | 6.030 |
| 06/03/2020 | -1,18% | -1,53 | 128,20 | 129,70 | 127,02 | 129,70 | 6M | 3.571 |
| 05/03/2020 | 0,02% | 0,03 | 129,73 | 129,90 | 129,60 | 130,96 | 6M | 2.769 |
| 04/03/2020 | 0,89% | 1,14 | 129,70 | 128,56 | 128,56 | 129,97 | 4M | 2.654 |
| 03/03/2020 | 0,56% | 0,71 | 128,56 | 127,85 | 127,85 | 128,87 | 5M | 2.772 |
| 02/03/2020 | 0,77% | 0,98 | 127,85 | 126,51 | 126,49 | 130,16 | 7M | 4.029 |
| 28/02/2020 | -0,69% | -0,88 | 126,87 | 127,58 | 126,50 | 127,70 | 6M | 4.028 |
| 27/02/2020 | 0,00% | 0,00 | 127,75 | 127,74 | 127,10 | 127,75 | 6M | 3.098 |
| 26/02/2020 | -1,55% | -2,01 | 127,75 | 128,90 | 126,45 | 128,90 | 6M | 3.342 |
| 21/02/2020 | -0,71% | -0,93 | 129,76 | 130,70 | 129,74 | 130,95 | 7M | 6.883 |
| 20/02/2020 | 0,14% | 0,18 | 130,69 | 130,49 | 130,35 | 130,89 | 5M | 2.858 |
| 19/02/2020 | -0,27% | -0,35 | 130,51 | 130,31 | 130,31 | 131,50 | 5M | 2.688 |
| 18/02/2020 | -0,68% | -0,89 | 130,86 | 131,80 | 130,30 | 132,50 | 6M | 3.906 |
| 17/02/2020 | -0,48% | -0,63 | 131,75 | 132,40 | 131,70 | 132,49 | 4M | 3.582 |
| 14/02/2020 | 1,05% | 1,38 | 132,38 | 131,01 | 131,01 | 132,81 | 5M | 3.558 |
| 13/02/2020 | 0,11% | 0,14 | 131,00 | 130,86 | 130,80 | 131,98 | 6M | 2.536 |
| 12/02/2020 | 0,14% | 0,18 | 130,86 | 130,70 | 130,70 | 131,42 | 7M | 2.999 |
| 11/02/2020 | 0,14% | 0,18 | 130,68 | 130,50 | 130,01 | 130,86 | 7M | 3.889 |
| 10/02/2020 | -1,06% | -1,40 | 130,50 | 131,90 | 130,03 | 132,00 | 9M | 5.145 |
| 07/02/2020 | -2,62% | -3,55 | 131,90 | 133,86 | 131,70 | 133,86 | 16M | 8.268 |
| 06/02/2020 | 2,20% | 2,92 | 135,45 | 133,00 | 132,56 | 136,00 | 6M | 2.824 |
| 05/02/2020 | -2,66% | -3,62 | 132,53 | 136,15 | 132,50 | 136,17 | 7M | 4.862 |
| 04/02/2020 | 0,85% | 1,15 | 136,15 | 135,06 | 135,00 | 136,47 | 6M | 4.002 |
| 03/02/2020 | -1,48% | -2,03 | 135,00 | 137,01 | 135,00 | 137,89 | 6M | 4.445 |
| 31/01/2020 | 0,01% | 0,02 | 137,03 | 137,02 | 137,01 | 138,90 | 6M | 4.380 |
| 30/01/2020 | -1,57% | -2,19 | 137,01 | 139,00 | 136,51 | 139,00 | 5M | 2.859 |
| 29/01/2020 | 0,69% | 0,95 | 139,20 | 139,67 | 137,00 | 139,69 | 7M | 3.518 |
| 28/01/2020 | 0,44% | 0,60 | 138,25 | 137,89 | 137,50 | 140,49 | 7M | 4.855 |
| 27/01/2020 | -1,05% | -1,46 | 137,65 | 139,20 | 135,50 | 139,50 | 7M | 4.566 |
| 24/01/2020 | -0,78% | -1,10 | 139,11 | 140,50 | 139,06 | 140,77 | 6M | 5.617 |
| 23/01/2020 | 0,07% | 0,10 | 140,21 | 140,12 | 139,40 | 141,85 | 5M | 3.668 |
| 22/01/2020 | -0,63% | -0,89 | 140,11 | 141,40 | 140,00 | 142,40 | 6M | 3.008 |
| 21/01/2020 | 0,71% | 1,00 | 141,00 | 140,00 | 140,00 | 141,42 | 6M | 3.012 |
| 20/01/2020 | 0,54% | 0,75 | 140,00 | 139,25 | 139,00 | 141,50 | 5M | 3.720 |
| 17/01/2020 | -0,11% | -0,15 | 139,25 | 139,49 | 138,16 | 139,49 | 5M | 2.338 |
| 16/01/2020 | -0,07% | -0,10 | 139,40 | 139,50 | 138,80 | 139,65 | 5M | 3.301 |
| 15/01/2020 | 0,43% | 0,60 | 139,50 | 138,90 | 138,69 | 139,76 | 6M | 2.748 |
| 14/01/2020 | -0,05% | -0,07 | 138,90 | 139,00 | 138,49 | 139,89 | 7M | 3.122 |
| 13/01/2020 | 0,05% | 0,07 | 138,97 | 138,90 | 138,34 | 141,00 | 8M | 4.302 |
| 10/01/2020 | -0,14% | -0,20 | 138,90 | 139,12 | 138,21 | 139,95 | 8M | 4.201 |
| 09/01/2020 | -1,49% | -2,10 | 139,10 | 140,00 | 139,00 | 140,70 | 10M | 3.929 |
| 08/01/2020 | -0,29% | -0,41 | 141,20 | 141,61 | 130,50 | 142,89 | 15M | 7.192 |
| 07/01/2020 | -2,34% | -3,39 | 141,61 | 145,00 | 139,70 | 147,83 | 12M | 6.768 |
| 06/01/2020 | 0,35% | 0,50 | 145,00 | 144,50 | 143,21 | 145,50 | 10M | 4.984 |
| 03/01/2020 | 0,98% | 1,40 | 144,50 | 142,99 | 141,51 | 144,50 | 9M | 5.353 |
| 02/01/2020 | 2,43% | 3,40 | 143,10 | 141,51 | 141,51 | 144,00 | 8M | 6.357 |
| 30/12/2019 | 1,64% | 2,25 | 139,70 | 137,45 | 137,45 | 140,75 | 7M | 6.490 |
| 27/12/2019 | 4,13% | 5,45 | 137,45 | 133,39 | 133,39 | 139,39 | 13M | 5.994 |
| 26/12/2019 | 0,76% | 1,00 | 132,00 | 131,50 | 131,40 | 135,48 | 18M | 5.516 |
| 23/12/2019 | 0,77% | 1,00 | 131,00 | 131,30 | 129,99 | 131,47 | 16M | 6.442 |
| 20/12/2019 | -1,07% | -1,40 | 130,00 | 132,29 | 130,00 | 132,49 | 15M | 6.458 |
| 19/12/2019 | 1,08% | 1,40 | 131,40 | 130,59 | 130,51 | 132,49 | 14M | 5.084 |
| 18/12/2019 | -1,05% | -1,38 | 130,00 | 132,20 | 129,76 | 132,37 | 20M | 7.807 |
| 17/12/2019 | -0,81% | -1,07 | 131,38 | 132,45 | 130,61 | 133,01 | 11M | 5.981 |
| 16/12/2019 | -0,23% | -0,31 | 132,45 | 133,01 | 132,01 | 133,99 | 10M | 5.105 |
| 13/12/2019 | -0,27% | -0,36 | 132,76 | 133,98 | 132,76 | 134,50 | 8M | 4.214 |
| 12/12/2019 | -0,01% | -0,01 | 133,12 | 133,15 | 132,52 | 133,96 | 9M | 5.651 |
| 11/12/2019 | -2,47% | -3,37 | 133,13 | 136,30 | 133,12 | 136,30 | 12M | 7.776 |
| 10/12/2019 | 1,20% | 1,62 | 136,50 | 134,87 | 134,11 | 137,00 | 6M | 3.085 |
| 09/12/2019 | 0,00% | 0,00 | 134,88 | 134,87 | 134,12 | 134,88 | 6M | 4.932 |
| 06/12/2019 | 0,91% | 1,21 | 134,88 | 133,80 | 133,60 | 134,96 | 5M | 4.780 |
| 05/12/2019 | -1,13% | -1,53 | 133,67 | 135,00 | 133,12 | 135,05 | 7M | 5.815 |
| 04/12/2019 | -2,63% | -3,65 | 135,20 | 138,85 | 135,01 | 139,91 | 7M | 6.987 |
| 03/12/2019 | 2,18% | 2,96 | 138,85 | 135,89 | 135,89 | 138,94 | 5M | 5.027 |
| 02/12/2019 | -0,81% | -1,11 | 135,89 | 135,00 | 133,99 | 136,49 | 7M | 6.658 |
| 29/11/2019 | -2,46% | -3,46 | 137,00 | 140,46 | 135,99 | 141,99 | 6M | 6.881 |
| 28/11/2019 | 1,20% | 1,66 | 140,46 | 139,80 | 139,01 | 141,00 | 4M | 3.633 |
| 27/11/2019 | -0,86% | -1,20 | 138,80 | 140,00 | 137,23 | 140,20 | 5M | 5.733 |
| 26/11/2019 | -0,78% | -1,10 | 140,00 | 141,10 | 139,50 | 141,49 | 6M | 4.622 |
| 25/11/2019 | -0,17% | -0,24 | 141,10 | 141,34 | 140,06 | 141,40 | 4M | 4.670 |
| 22/11/2019 | -0,11% | -0,16 | 141,34 | 141,50 | 140,09 | 141,99 | 5M | 4.184 |
| 21/11/2019 | 2,54% | 3,50 | 141,50 | 138,00 | 138,00 | 142,80 | 6M | 4.527 |
| 19/11/2019 | 2,23% | 3,01 | 138,00 | 136,00 | 136,00 | 138,00 | 5M | 2.464 |
| 18/11/2019 | 0,19% | 0,26 | 134,99 | 135,00 | 134,85 | 136,00 | 4M | 2.594 |
| 14/11/2019 | 2,85% | 3,73 | 134,73 | 134,99 | 131,08 | 135,65 | 4M | 3.110 |
| 13/11/2019 | -3,29% | -4,45 | 131,00 | 135,45 | 131,00 | 135,79 | 6M | 2.593 |
| 12/11/2019 | -0,29% | -0,40 | 135,45 | 135,85 | 135,30 | 135,98 | 4M | 5.217 |
| 11/11/2019 | - | - | 135,85 | 136,00 | 135,20 | 136,07 | 5M | 5.291 |
Date,Open,High,Low,Close,Volume
29-May-20,99.96,100.71,99.50,99.60,3237866
28-May-20,97.14,100.00,96.90,99.96,3616479
27-May-20,96.61,97.14,96.61,97.14,2075954
26-May-20,96.78,97.50,96.40,96.61,3083367
25-May-20,94.80,97.00,94.80,96.68,3488405
22-May-20,94.06,94.89,93.00,94.78,2387681
21-May-20,94.35,94.50,93.76,94.38,1720210
20-May-20,93.90,94.89,93.90,94.01,2062823
19-May-20,94.00,94.70,93.25,93.54,2318773
18-May-20,93.75,94.98,93.00,93.02,1692832
15-May-20,91.80,94.99,91.20,93.49,3510350
14-May-20,93.00,93.01,90.21,92.00,2268930
13-May-20,95.00,95.35,93.02,94.00,2139296
12-May-20,96.02,96.59,95.00,95.08,2847850
11-May-20,96.79,96.79,96.00,96.41,1920646
08-May-20,97.25,98.09,96.09,96.79,2653171
07-May-20,98.50,99.70,96.50,97.25,3057687
06-May-20,97.95,98.96,97.50,97.91,2695920
05-May-20,97.15,99.19,97.15,97.90,2053958
04-May-20,97.72,97.72,94.00,96.88,2844908
30-Apr-20,98.45,99.42,98.01,98.15,1829322
29-Apr-20,99.00,100.52,98.01,98.01,2536743
28-Apr-20,99.00,99.00,98.25,98.25,1892577
27-Apr-20,98.05,102.00,98.00,98.01,2658860
24-Apr-20,100.99,101.98,97.03,98.00,7245473
23-Apr-20,97.99,101.00,97.76,100.99,5294311
22-Apr-20,96.20,98.00,96.19,97.02,5809848
20-Apr-20,96.00,97.00,95.50,96.20,3766118
17-Apr-20,96.72,97.79,96.00,96.00,3057032
16-Apr-20,96.00,97.73,96.00,96.70,4398944
15-Apr-20,97.71,98.30,95.17,96.00,10437514
14-Apr-20,95.88,98.74,95.88,97.70,3623565
13-Apr-20,93.79,96.50,93.40,95.88,5945517
09-Apr-20,94.00,94.39,93.10,93.93,4531563
08-Apr-20,93.65,94.44,92.50,93.78,3952100
07-Apr-20,92.00,95.00,92.00,93.65,5383896
06-Apr-20,90.31,94.23,89.58,90.53,4700580
03-Apr-20,90.50,91.24,85.00,89.50,9863791
02-Apr-20,94.00,96.48,90.00,90.39,5554038
01-Apr-20,97.25,97.25,92.20,93.49,5927721
31-Mar-20,98.86,99.00,97.82,98.20,4296460
30-Mar-20,98.00,99.00,96.50,99.00,4791743
27-Mar-20,96.70,100.00,92.00,98.71,5841164
26-Mar-20,90.00,102.47,90.00,97.05,6381588
25-Mar-20,80.00,91.78,80.00,89.80,5942847
24-Mar-20,77.02,81.99,75.00,80.00,4852565
23-Mar-20,75.00,75.00,69.61,73.00,5878566
20-Mar-20,75.00,85.00,74.00,77.50,11205771
19-Mar-20,72.00,74.94,60.25,72.30,12251840
18-Mar-20,96.00,96.00,70.01,75.00,14085512
17-Mar-20,101.60,101.60,96.12,97.80,7013168
16-Mar-20,105.01,105.01,101.10,101.70,14820155
13-Mar-20,113.80,118.00,109.40,110.00,13459262
12-Mar-20,118.90,118.90,104.00,108.00,19398951
11-Mar-20,125.40,125.40,121.50,121.60,7049127
10-Mar-20,124.50,127.50,124.50,125.00,6202037
09-Mar-20,120.00,125.44,115.30,124.50,13856347
06-Mar-20,129.70,129.70,127.02,128.20,6315554
05-Mar-20,129.90,130.96,129.60,129.73,5809013
04-Mar-20,128.56,129.97,128.56,129.70,4170608
03-Mar-20,127.85,128.87,127.85,128.56,5474861
02-Mar-20,126.51,130.16,126.49,127.85,7211680
28-Feb-20,127.58,127.70,126.50,126.87,5790805
27-Feb-20,127.74,127.75,127.10,127.75,5540826
26-Feb-20,128.90,128.90,126.45,127.75,5528116
21-Feb-20,130.70,130.95,129.74,129.76,7379635
20-Feb-20,130.49,130.89,130.35,130.69,4718003
19-Feb-20,130.31,131.50,130.31,130.51,4980301
18-Feb-20,131.80,132.50,130.30,130.86,6175582
17-Feb-20,132.40,132.49,131.70,131.75,4490564
14-Feb-20,131.01,132.81,131.01,132.38,5259349
13-Feb-20,130.86,131.98,130.80,131.00,6055544
12-Feb-20,130.70,131.42,130.70,130.86,6618049
11-Feb-20,130.50,130.86,130.01,130.68,6796427
10-Feb-20,131.90,132.00,130.03,130.50,8682427
07-Feb-20,133.86,133.86,131.70,131.90,16356138
06-Feb-20,133.00,136.00,132.56,135.45,5853972
05-Feb-20,136.15,136.17,132.50,132.53,7482740
04-Feb-20,135.06,136.47,135.00,136.15,6180773
03-Feb-20,137.01,137.89,135.00,135.00,6164120
31-Jan-20,137.02,138.90,137.01,137.03,5900413
30-Jan-20,139.00,139.00,136.51,137.01,5192246
29-Jan-20,139.67,139.69,137.00,139.20,7171604
28-Jan-20,137.89,140.49,137.50,138.25,7171459
27-Jan-20,139.20,139.50,135.50,137.65,6664173
24-Jan-20,140.50,140.77,139.06,139.11,5738937
23-Jan-20,140.12,141.85,139.40,140.21,4507164
22-Jan-20,141.40,142.40,140.00,140.11,5765436
21-Jan-20,140.00,141.42,140.00,141.00,5905888
20-Jan-20,139.25,141.50,139.00,140.00,5418914
17-Jan-20,139.49,139.49,138.16,139.25,4717551
16-Jan-20,139.50,139.65,138.80,139.40,5428440
15-Jan-20,138.90,139.76,138.69,139.50,5770701
14-Jan-20,139.00,139.89,138.49,138.90,6966119
13-Jan-20,138.90,141.00,138.34,138.97,7917601
10-Jan-20,139.12,139.95,138.21,138.90,7860945
09-Jan-20,140.00,140.70,139.00,139.10,10004006
08-Jan-20,141.61,142.89,130.50,141.20,14919147
07-Jan-20,145.00,147.83,139.70,141.61,11797495
06-Jan-20,144.50,145.50,143.21,145.00,9933718
03-Jan-20,142.99,144.50,141.51,144.50,8733935
02-Jan-20,141.51,144.00,141.51,143.10,8349068
30-Dec-19,137.45,140.75,137.45,139.70,6883211
27-Dec-19,133.39,139.39,133.39,137.45,13252398
26-Dec-19,131.50,135.48,131.40,132.00,18421781
23-Dec-19,131.30,131.47,129.99,131.00,16420335
20-Dec-19,132.29,132.49,130.00,130.00,15394556
19-Dec-19,130.59,132.49,130.51,131.40,13725179
18-Dec-19,132.20,132.37,129.76,130.00,20074953
17-Dec-19,132.45,133.01,130.61,131.38,10506195
16-Dec-19,133.01,133.99,132.01,132.45,9504563
13-Dec-19,133.98,134.50,132.76,132.76,7976683
12-Dec-19,133.15,133.96,132.52,133.12,9433486
11-Dec-19,136.30,136.30,133.12,133.13,12337782
10-Dec-19,134.87,137.00,134.11,136.50,5596136
09-Dec-19,134.87,134.88,134.12,134.88,5806294
06-Dec-19,133.80,134.96,133.60,134.88,5409919
05-Dec-19,135.00,135.05,133.12,133.67,7242014
04-Dec-19,138.85,139.91,135.01,135.20,7264991
03-Dec-19,135.89,138.94,135.89,138.85,4686387
02-Dec-19,135.00,136.49,133.99,135.89,6862840
29-Nov-19,140.46,141.99,135.99,137.00,6451549
28-Nov-19,139.80,141.00,139.01,140.46,3643333
27-Nov-19,140.00,140.20,137.23,138.80,4920409
26-Nov-19,141.10,141.49,139.50,140.00,5540355
25-Nov-19,141.34,141.40,140.06,141.10,4398280
22-Nov-19,141.50,141.99,140.09,141.34,5173081
21-Nov-19,138.00,142.80,138.00,141.50,5807863
19-Nov-19,136.00,138.00,136.00,138.00,4664794
18-Nov-19,135.00,136.00,134.85,134.99,3578320
14-Nov-19,134.99,135.65,131.08,134.73,4178342
13-Nov-19,135.45,135.79,131.00,131.00,6247976
12-Nov-19,135.85,135.98,135.30,135.45,3686142
11-Nov-19,136.00,136.07,135.20,135.85,4787991
*exoneração de responsabilidade