Cotação atual, histórico e gráfico do papel: XPIE11
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 | -0,55% | -0,50 | 91,00 | 91,50 | 90,00 | 92,91 | 727K | 44 |
| 03/07/2020 | 0,00% | 0,00 | 91,50 | 93,01 | 91,50 | 93,01 | 58K | 13 |
| 02/07/2020 | 0,27% | 0,25 | 91,50 | 91,50 | 91,50 | 91,50 | 299K | 5 |
| 01/07/2020 | 0,27% | 0,25 | 91,25 | 92,01 | 91,25 | 92,01 | 35K | 20 |
| 30/06/2020 | -2,13% | -1,98 | 91,00 | 92,98 | 91,00 | 93,50 | 76K | 152 |
| 29/06/2020 | -1,09% | -1,02 | 92,98 | 94,00 | 92,98 | 95,00 | 48K | 16 |
| 26/06/2020 | 1,08% | 1,00 | 94,00 | 93,00 | 90,11 | 96,00 | 185K | 43 |
| 25/06/2020 | 1,31% | 1,20 | 93,00 | 92,50 | 91,50 | 94,00 | 148K | 14 |
| 24/06/2020 | -1,29% | -1,20 | 91,80 | 91,01 | 91,00 | 94,00 | 83K | 10 |
| 23/06/2020 | -1,06% | -1,00 | 93,00 | 96,88 | 93,00 | 96,88 | 73K | 11 |
| 22/06/2020 | 3,87% | 3,50 | 94,00 | 91,33 | 91,00 | 96,00 | 119K | 63 |
|
|
| 19/06/2020 | -1,09% | -1,00 | 90,50 | 91,50 | 90,50 | 92,50 | 179K | 24 |
| 18/06/2020 | 1,67% | 1,50 | 91,50 | 90,50 | 90,50 | 91,50 | 16K | 6 |
| 17/06/2020 | -3,23% | -3,00 | 90,00 | 95,00 | 90,00 | 98,99 | 232K | 703 |
| 16/06/2020 | 6,59% | 5,75 | 93,00 | 90,00 | 90,00 | 93,00 | 37K | 12 |
| 15/06/2020 | -5,16% | -4,75 | 87,25 | 87,02 | 87,02 | 89,20 | 29K | 59 |
| 12/06/2020 | 0,00% | 0,00 | 92,00 | 98,00 | 92,00 | 98,99 | 110K | 14 |
| 10/06/2020 | 3,37% | 3,00 | 92,00 | 90,00 | 90,00 | 99,49 | 690K | 1.051 |
| 09/06/2020 | 3,25% | 2,80 | 89,00 | 87,00 | 87,00 | 96,00 | 179K | 215 |
| 08/06/2020 | -3,15% | -2,80 | 86,20 | 90,00 | 86,00 | 90,00 | 257K | 34 |
| 05/06/2020 | 3,49% | 3,00 | 89,00 | 87,99 | 87,80 | 90,00 | 69K | 16 |
| 04/06/2020 | 0,00% | 0,00 | 86,00 | 87,95 | 86,00 | 87,95 | 197K | 36 |
| 03/06/2020 | 0,00% | 0,00 | 86,00 | 89,98 | 85,07 | 90,00 | 320K | 33 |
| 02/06/2020 | 0,00% | 0,00 | 86,00 | 86,00 | 85,00 | 86,00 | 171K | 24 |
| 01/06/2020 | -4,34% | -3,90 | 86,00 | 86,84 | 86,00 | 86,84 | 270K | 30 |
| 29/05/2020 | 0,00% | 0,00 | 89,90 | 89,90 | 89,00 | 89,90 | 6K | 6 |
| 28/05/2020 | 2,16% | 1,90 | 89,90 | 89,88 | 89,88 | 89,90 | 29K | 3 |
| 27/05/2020 | 2,31% | 1,99 | 88,00 | 86,99 | 86,99 | 89,90 | 29K | 5 |
| 26/05/2020 | 0,01% | 0,01 | 86,01 | 85,20 | 85,01 | 90,00 | 146K | 1.648 |
| 25/05/2020 | 0,00% | 0,00 | 86,00 | 87,99 | 83,60 | 87,99 | 33K | 14 |
| 22/05/2020 | 0,00% | 0,00 | 86,00 | 86,00 | 86,00 | 86,00 | 6K | 2 |
| 21/05/2020 | 0,87% | 0,74 | 86,00 | 86,00 | 85,99 | 86,00 | 107K | 6 |
| 20/05/2020 | 1,99% | 1,66 | 85,26 | 83,60 | 83,60 | 85,26 | 17K | 2 |
| 19/05/2020 | -2,79% | -2,40 | 83,60 | 83,60 | 83,60 | 83,60 | 83 | 1 |
| 18/05/2020 | -1,15% | -1,00 | 86,00 | 86,98 | 86,00 | 87,05 | 68K | 6 |
| 15/05/2020 | 3,57% | 3,00 | 87,00 | 85,00 | 85,00 | 87,00 | 63K | 11 |
| 14/05/2020 | 2,44% | 2,00 | 84,00 | 82,16 | 82,00 | 84,00 | 114K | 15 |
| 13/05/2020 | -6,82% | -6,00 | 82,00 | 87,00 | 82,00 | 87,00 | 119K | 20 |
| 12/05/2020 | 0,00% | 0,00 | 88,00 | 87,99 | 87,99 | 89,90 | 71K | 233 |
| 11/05/2020 | 0,00% | 0,00 | 88,00 | 88,94 | 86,50 | 88,94 | 26K | 6 |
| 08/05/2020 | 0,01% | 0,01 | 88,00 | 89,00 | 88,00 | 89,00 | 8K | 2 |
| 07/05/2020 | -2,23% | -2,01 | 87,99 | 88,00 | 86,00 | 89,90 | 105K | 8 |
| 06/05/2020 | 6,52% | 5,51 | 90,00 | 83,02 | 83,02 | 90,00 | 26K | 6 |
| 05/05/2020 | 3,02% | 2,48 | 84,49 | 83,01 | 83,00 | 84,49 | 97K | 15 |
| 04/05/2020 | -2,36% | -1,98 | 82,01 | 86,00 | 82,01 | 86,00 | 178K | 6 |
| 30/04/2020 | 2,46% | 2,02 | 83,99 | 79,00 | 77,27 | 83,99 | 148K | 42 |
| 29/04/2020 | -0,04% | -0,03 | 81,97 | 83,00 | 79,00 | 83,00 | 279K | 49 |
| 28/04/2020 | 3,56% | 2,82 | 82,00 | 82,00 | 82,00 | 82,00 | 82 | 1 |
| 27/04/2020 | 2,83% | 2,18 | 79,18 | 78,50 | 78,50 | 85,00 | 45K | 29 |
| 24/04/2020 | -9,41% | -8,00 | 77,00 | 82,13 | 76,00 | 82,20 | 400K | 830 |
| 23/04/2020 | 3,65% | 2,99 | 85,00 | 82,02 | 82,02 | 85,99 | 67K | 15 |
| 22/04/2020 | -4,64% | -3,99 | 82,01 | 86,00 | 81,01 | 86,00 | 472K | 3.782 |
| 20/04/2020 | 2,38% | 2,00 | 86,00 | 86,00 | 86,00 | 86,00 | 37K | 4 |
| 17/04/2020 | -1,18% | -1,00 | 84,00 | 85,15 | 84,00 | 86,00 | 24K | 11 |
| 16/04/2020 | -1,16% | -1,00 | 85,00 | 86,00 | 85,00 | 86,00 | 149K | 19 |
| 15/04/2020 | -4,44% | -4,00 | 86,00 | 91,00 | 86,00 | 91,00 | 167K | 20 |
| 14/04/2020 | 0,02% | 0,02 | 90,00 | 86,00 | 86,00 | 91,00 | 32K | 6 |
| 13/04/2020 | 9,07% | 7,48 | 89,98 | 82,50 | 82,50 | 89,98 | 3K | 3 |
| 09/04/2020 | -4,06% | -3,49 | 82,50 | 86,00 | 81,33 | 86,00 | 44K | 191 |
| 08/04/2020 | -0,01% | -0,01 | 85,99 | 85,99 | 80,97 | 85,99 | 21K | 7 |
| 07/04/2020 | 0,00% | 0,00 | 86,00 | 85,90 | 78,01 | 86,00 | 155K | 32 |
| 06/04/2020 | 2,38% | 2,00 | 86,00 | 85,99 | 84,40 | 90,00 | 213K | 1.156 |
| 03/04/2020 | -0,43% | -0,36 | 84,00 | 84,00 | 75,00 | 91,00 | 112K | 151 |
| 02/04/2020 | 0,00% | 0,00 | 84,36 | 84,36 | 84,36 | 84,36 | 4K | 1 |
| 01/04/2020 | -3,02% | -2,63 | 84,36 | 86,00 | 84,36 | 86,00 | 20K | 7 |
| 31/03/2020 | -0,01% | -0,01 | 86,99 | 85,00 | 83,30 | 89,99 | 134K | 496 |
| 30/03/2020 | -3,33% | -3,00 | 87,00 | 87,00 | 83,50 | 87,00 | 219K | 63 |
| 27/03/2020 | 3,45% | 3,00 | 90,00 | 87,00 | 87,00 | 90,00 | 108K | 9 |
| 26/03/2020 | 1,16% | 1,00 | 87,00 | 91,00 | 86,50 | 91,00 | 22K | 7 |
| 25/03/2020 | -2,27% | -2,00 | 86,00 | 87,00 | 86,00 | 93,00 | 323K | 33 |
| 24/03/2020 | 1,15% | 1,00 | 88,00 | 88,00 | 88,00 | 88,00 | 18K | 3 |
| 23/03/2020 | -8,42% | -8,00 | 87,00 | 90,00 | 85,10 | 90,00 | 20K | 8 |
| 20/03/2020 | 13,77% | 11,50 | 95,00 | 86,00 | 85,50 | 95,00 | 495K | 241 |
| 19/03/2020 | -1,76% | -1,50 | 83,50 | 84,64 | 80,00 | 90,99 | 35K | 15 |
| 18/03/2020 | -7,60% | -6,99 | 85,00 | 90,00 | 83,60 | 91,99 | 138K | 24 |
| 17/03/2020 | 3,36% | 2,99 | 91,99 | 94,95 | 89,12 | 94,95 | 95K | 13 |
| 16/03/2020 | 4,71% | 4,00 | 89,00 | 92,99 | 89,00 | 92,99 | 6K | 5 |
| 13/03/2020 | -10,53% | -10,00 | 85,00 | 100,00 | 85,00 | 100,00 | 500K | 516 |
| 12/03/2020 | -6,86% | -7,00 | 95,00 | 99,90 | 85,00 | 99,90 | 297K | 30 |
| 11/03/2020 | -0,44% | -0,45 | 102,00 | 102,80 | 102,00 | 103,25 | 691K | 35 |
| 10/03/2020 | 3,59% | 3,55 | 102,45 | 98,50 | 98,50 | 102,50 | 170K | 25 |
| 09/03/2020 | -0,10% | -0,10 | 98,90 | 99,00 | 98,00 | 99,00 | 21K | 12 |
| 06/03/2020 | -2,03% | -2,05 | 99,00 | 99,99 | 98,02 | 100,95 | 304K | 34 |
| 05/03/2020 | -0,70% | -0,71 | 101,05 | 101,76 | 101,05 | 102,80 | 354K | 192 |
| 04/03/2020 | 0,26% | 0,26 | 101,76 | 101,76 | 101,50 | 101,76 | 153K | 11 |
| 03/03/2020 | 0,50% | 0,50 | 101,50 | 101,00 | 101,00 | 101,50 | 50K | 10 |
| 02/03/2020 | 1,00% | 1,00 | 101,00 | 100,60 | 100,50 | 101,69 | 34K | 8 |
| 28/02/2020 | -0,20% | -0,20 | 100,00 | 100,50 | 100,00 | 102,79 | 131K | 13 |
| 27/02/2020 | -0,89% | -0,90 | 100,20 | 100,25 | 100,20 | 101,50 | 107K | 84 |
| 26/02/2020 | -1,65% | -1,70 | 101,10 | 101,99 | 100,11 | 102,00 | 105K | 19 |
| 21/02/2020 | -0,18% | -0,19 | 102,80 | 102,99 | 102,00 | 102,99 | 415K | 21 |
| 20/02/2020 | -0,06% | -0,06 | 102,99 | 103,04 | 102,92 | 103,04 | 229K | 18 |
| 19/02/2020 | -0,05% | -0,05 | 103,05 | 102,85 | 102,61 | 103,19 | 251K | 21 |
| 18/02/2020 | 0,00% | 0,00 | 103,10 | 103,10 | 102,85 | 103,10 | 81K | 12 |
| 17/02/2020 | 0,00% | 0,00 | 103,10 | 103,09 | 103,09 | 103,10 | 366K | 18 |
| 14/02/2020 | 0,13% | 0,13 | 103,10 | 102,97 | 102,97 | 103,10 | 201K | 12 |
| 13/02/2020 | -0,03% | -0,03 | 102,97 | 102,99 | 102,01 | 102,99 | 53K | 13 |
| 12/02/2020 | 0,98% | 1,00 | 103,00 | 102,00 | 102,00 | 103,20 | 547K | 219 |
| 11/02/2020 | 0,00% | 0,00 | 102,00 | 102,00 | 101,99 | 102,99 | 564K | 217 |
| 10/02/2020 | -0,49% | -0,50 | 102,00 | 102,00 | 102,00 | 103,20 | 41K | 9 |
| 07/02/2020 | -0,49% | -0,50 | 102,50 | 103,00 | 102,50 | 103,50 | 109K | 6 |
| 06/02/2020 | -1,53% | -1,60 | 103,00 | 104,39 | 103,00 | 104,39 | 4K | 2 |
| 05/02/2020 | 1,95% | 2,00 | 104,60 | 105,00 | 104,60 | 105,00 | 54K | 5 |
| 04/02/2020 | -1,06% | -1,10 | 102,60 | 102,60 | 102,60 | 102,60 | 1K | 1 |
| 03/02/2020 | 0,00% | 0,00 | 103,70 | 103,11 | 103,11 | 103,70 | 104K | 5 |
| 31/01/2020 | 0,68% | 0,70 | 103,70 | 103,70 | 103,11 | 103,70 | 383K | 6 |
| 30/01/2020 | -0,10% | -0,10 | 103,00 | 103,20 | 103,00 | 103,70 | 85K | 11 |
| 29/01/2020 | -1,34% | -1,40 | 103,10 | 103,15 | 103,10 | 103,15 | 96K | 2 |
| 28/01/2020 | 1,41% | 1,45 | 104,50 | 103,05 | 103,05 | 104,50 | 3K | 2 |
| 27/01/2020 | 0,05% | 0,05 | 103,05 | 103,00 | 103,00 | 103,05 | 32K | 4 |
| 24/01/2020 | -0,48% | -0,50 | 103,00 | 103,01 | 102,51 | 104,50 | 42K | 7 |
| 23/01/2020 | -0,96% | -1,00 | 103,50 | 104,49 | 103,00 | 104,50 | 19K | 9 |
| 22/01/2020 | 0,00% | 0,00 | 104,50 | 104,50 | 104,50 | 104,50 | 26K | 1 |
| 21/01/2020 | -0,29% | -0,30 | 104,50 | 104,00 | 104,00 | 104,50 | 52K | 3 |
| 20/01/2020 | 0,00% | 0,00 | 104,80 | 102,00 | 102,00 | 104,84 | 12K | 4 |
| 17/01/2020 | 1,26% | 1,30 | 104,80 | 103,50 | 103,50 | 104,85 | 21K | 5 |
| 16/01/2020 | 0,02% | 0,02 | 103,50 | 103,49 | 103,48 | 103,50 | 28K | 10 |
| 15/01/2020 | 2,56% | 2,58 | 103,48 | 101,00 | 101,00 | 103,49 | 156K | 21 |
| 14/01/2020 | -2,50% | -2,59 | 100,90 | 101,60 | 100,90 | 103,50 | 802K | 32 |
| 13/01/2020 | -0,01% | -0,01 | 103,49 | 103,49 | 101,55 | 103,49 | 34K | 4 |
| 10/01/2020 | 2,48% | 2,50 | 103,50 | 101,30 | 101,01 | 103,50 | 16K | 5 |
| 09/01/2020 | -3,81% | -4,00 | 101,00 | 104,10 | 101,00 | 104,10 | 1M | 49 |
| 08/01/2020 | -2,78% | -3,00 | 105,00 | 108,00 | 105,00 | 108,00 | 4K | 3 |
| 07/01/2020 | 6,93% | 7,00 | 108,00 | 102,00 | 102,00 | 108,00 | 651K | 15 |
| 06/01/2020 | -1,92% | -1,98 | 101,00 | 101,31 | 100,10 | 102,50 | 1M | 18 |
| 03/01/2020 | 0,00% | 0,00 | 102,98 | 102,98 | 102,98 | 102,98 | 2K | 3 |
| 02/01/2020 | 1,96% | 1,98 | 102,98 | 101,00 | 101,00 | 102,98 | 1M | 25 |
| 30/12/2019 | 0,00% | 0,00 | 101,00 | 102,00 | 101,00 | 103,00 | 221K | 19 |
| 27/12/2019 | -1,94% | -2,00 | 101,00 | 103,00 | 101,00 | 105,60 | 17K | 9 |
| 26/12/2019 | 1,98% | 2,00 | 103,00 | 102,80 | 102,80 | 104,00 | 540K | 15 |
| 23/12/2019 | -1,75% | -1,80 | 101,00 | 102,80 | 101,00 | 102,80 | 388K | 14 |
| 20/12/2019 | 0,01% | 0,01 | 102,80 | 102,79 | 101,00 | 102,80 | 31K | 11 |
| 19/12/2019 | 2,13% | 2,14 | 102,79 | 102,98 | 102,79 | 102,98 | 1K | 2 |
| 18/12/2019 | - | - | 100,65 | 101,00 | 100,65 | 102,88 | 110K | 10 |
Date,Open,High,Low,Close,Volume
06-Jul-20,91.50,92.91,90.00,91.00,727108
03-Jul-20,93.01,93.01,91.50,91.50,57591
02-Jul-20,91.50,91.50,91.50,91.50,298747
01-Jul-20,92.01,92.01,91.25,91.25,35478
30-Jun-20,92.98,93.50,91.00,91.00,75828
29-Jun-20,94.00,95.00,92.98,92.98,48382
26-Jun-20,93.00,96.00,90.11,94.00,184669
25-Jun-20,92.50,94.00,91.50,93.00,148042
24-Jun-20,91.01,94.00,91.00,91.80,82504
23-Jun-20,96.88,96.88,93.00,93.00,73413
22-Jun-20,91.33,96.00,91.00,94.00,118892
19-Jun-20,91.50,92.50,90.50,90.50,179128
18-Jun-20,90.50,91.50,90.50,91.50,15642
17-Jun-20,95.00,98.99,90.00,90.00,231986
16-Jun-20,90.00,93.00,90.00,93.00,37269
15-Jun-20,87.02,89.20,87.02,87.25,28826
12-Jun-20,98.00,98.99,92.00,92.00,110388
10-Jun-20,90.00,99.49,90.00,92.00,690055
09-Jun-20,87.00,96.00,87.00,89.00,179339
08-Jun-20,90.00,90.00,86.00,86.20,256524
05-Jun-20,87.99,90.00,87.80,89.00,68534
04-Jun-20,87.95,87.95,86.00,86.00,197407
03-Jun-20,89.98,90.00,85.07,86.00,319569
02-Jun-20,86.00,86.00,85.00,86.00,171015
01-Jun-20,86.84,86.84,86.00,86.00,269782
29-May-20,89.90,89.90,89.00,89.90,6364
28-May-20,89.88,89.90,89.88,89.90,28854
27-May-20,86.99,89.90,86.99,88.00,28659
26-May-20,85.20,90.00,85.01,86.01,146168
25-May-20,87.99,87.99,83.60,86.00,33413
22-May-20,86.00,86.00,86.00,86.00,6192
21-May-20,86.00,86.00,85.99,86.00,106551
20-May-20,83.60,85.26,83.60,85.26,17135
19-May-20,83.60,83.60,83.60,83.60,83
18-May-20,86.98,87.05,86.00,86.00,68097
15-May-20,85.00,87.00,85.00,87.00,63237
14-May-20,82.16,84.00,82.00,84.00,113831
13-May-20,87.00,87.00,82.00,82.00,119339
12-May-20,87.99,89.90,87.99,88.00,70619
11-May-20,88.94,88.94,86.50,88.00,25900
08-May-20,89.00,89.00,88.00,88.00,8380
07-May-20,88.00,89.90,86.00,87.99,105116
06-May-20,83.02,90.00,83.02,90.00,26102
05-May-20,83.01,84.49,83.00,84.49,97468
04-May-20,86.00,86.00,82.01,82.01,178284
30-Apr-20,79.00,83.99,77.27,83.99,147670
29-Apr-20,83.00,83.00,79.00,81.97,279343
28-Apr-20,82.00,82.00,82.00,82.00,82
27-Apr-20,78.50,85.00,78.50,79.18,44973
24-Apr-20,82.13,82.20,76.00,77.00,399634
23-Apr-20,82.02,85.99,82.02,85.00,67127
22-Apr-20,86.00,86.00,81.01,82.01,472166
20-Apr-20,86.00,86.00,86.00,86.00,37238
17-Apr-20,85.15,86.00,84.00,84.00,24035
16-Apr-20,86.00,86.00,85.00,85.00,148946
15-Apr-20,91.00,91.00,86.00,86.00,166685
14-Apr-20,86.00,91.00,86.00,90.00,31579
13-Apr-20,82.50,89.98,82.50,89.98,2569
09-Apr-20,86.00,86.00,81.33,82.50,44306
08-Apr-20,85.99,85.99,80.97,85.99,21302
07-Apr-20,85.90,86.00,78.01,86.00,155157
06-Apr-20,85.99,90.00,84.40,86.00,212943
03-Apr-20,84.00,91.00,75.00,84.00,112229
02-Apr-20,84.36,84.36,84.36,84.36,4218
01-Apr-20,86.00,86.00,84.36,84.36,19973
31-Mar-20,85.00,89.99,83.30,86.99,133550
30-Mar-20,87.00,87.00,83.50,87.00,219275
27-Mar-20,87.00,90.00,87.00,90.00,108234
26-Mar-20,91.00,91.00,86.50,87.00,22009
25-Mar-20,87.00,93.00,86.00,86.00,322634
24-Mar-20,88.00,88.00,88.00,88.00,17776
23-Mar-20,90.00,90.00,85.10,87.00,20207
20-Mar-20,86.00,95.00,85.50,95.00,495160
19-Mar-20,84.64,90.99,80.00,83.50,35344
18-Mar-20,90.00,91.99,83.60,85.00,138448
17-Mar-20,94.95,94.95,89.12,91.99,95266
16-Mar-20,92.99,92.99,89.00,89.00,5618
13-Mar-20,100.00,100.00,85.00,85.00,499778
12-Mar-20,99.90,99.90,85.00,95.00,296566
11-Mar-20,102.80,103.25,102.00,102.00,690576
10-Mar-20,98.50,102.50,98.50,102.45,170045
09-Mar-20,99.00,99.00,98.00,98.90,20557
06-Mar-20,99.99,100.95,98.02,99.00,303704
05-Mar-20,101.76,102.80,101.05,101.05,353854
04-Mar-20,101.76,101.76,101.50,101.76,152815
03-Mar-20,101.00,101.50,101.00,101.50,50323
02-Mar-20,100.60,101.69,100.50,101.00,34086
28-Feb-20,100.50,102.79,100.00,100.00,130536
27-Feb-20,100.25,101.50,100.20,100.20,106898
26-Feb-20,101.99,102.00,100.11,101.10,104876
21-Feb-20,102.99,102.99,102.00,102.80,415338
20-Feb-20,103.04,103.04,102.92,102.99,229168
19-Feb-20,102.85,103.19,102.61,103.05,251146
18-Feb-20,103.10,103.10,102.85,103.10,81135
17-Feb-20,103.09,103.10,103.09,103.10,365692
14-Feb-20,102.97,103.10,102.97,103.10,200654
13-Feb-20,102.99,102.99,102.01,102.97,53003
12-Feb-20,102.00,103.20,102.00,103.00,546904
11-Feb-20,102.00,102.99,101.99,102.00,564112
10-Feb-20,102.00,103.20,102.00,102.00,41245
07-Feb-20,103.00,103.50,102.50,102.50,109204
06-Feb-20,104.39,104.39,103.00,103.00,4278
05-Feb-20,105.00,105.00,104.60,104.60,53558
04-Feb-20,102.60,102.60,102.60,102.60,1026
03-Feb-20,103.11,103.70,103.11,103.70,104043
31-Jan-20,103.70,103.70,103.11,103.70,382685
30-Jan-20,103.20,103.70,103.00,103.00,84851
29-Jan-20,103.15,103.15,103.10,103.10,95884
28-Jan-20,103.05,104.50,103.05,104.50,2680
27-Jan-20,103.00,103.05,103.00,103.05,31940
24-Jan-20,103.01,104.50,102.51,103.00,42308
23-Jan-20,104.49,104.50,103.00,103.50,19431
22-Jan-20,104.50,104.50,104.50,104.50,26125
21-Jan-20,104.00,104.50,104.00,104.50,52339
20-Jan-20,102.00,104.84,102.00,104.80,11735
17-Jan-20,103.50,104.85,103.50,104.80,21479
16-Jan-20,103.49,103.50,103.48,103.50,27736
15-Jan-20,101.00,103.49,101.00,103.48,156219
14-Jan-20,101.60,103.50,100.90,100.90,802041
13-Jan-20,103.49,103.49,101.55,103.49,33673
10-Jan-20,101.30,103.50,101.01,103.50,15681
09-Jan-20,104.10,104.10,101.00,101.00,1067957
08-Jan-20,108.00,108.00,105.00,105.00,3602
07-Jan-20,102.00,108.00,102.00,108.00,650565
06-Jan-20,101.31,102.50,100.10,101.00,1040438
03-Jan-20,102.98,102.98,102.98,102.98,1544
02-Jan-20,101.00,102.98,101.00,102.98,1012406
30-Dec-19,102.00,103.00,101.00,101.00,221236
27-Dec-19,103.00,105.60,101.00,101.00,17471
26-Dec-19,102.80,104.00,102.80,103.00,540327
23-Dec-19,102.80,102.80,101.00,101.00,388234
20-Dec-19,102.79,102.80,101.00,102.80,30516
19-Dec-19,102.98,102.98,102.79,102.79,1130
18-Dec-19,101.00,102.88,100.65,100.65,110093
*exoneração de responsabilidade