Cotação atual, histórico e gráfico do papel: XPSF11
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 |
| 25/09/2020 | -0,12% | -0,12 | 96,38 | 96,45 | 96,01 | 96,99 | 731K | 259 |
| 24/09/2020 | 0,10% | 0,10 | 96,50 | 96,47 | 96,05 | 96,96 | 730K | 530 |
| 23/09/2020 | -1,03% | -1,00 | 96,40 | 97,41 | 95,53 | 99,32 | 2M | 1.452 |
| 22/09/2020 | 1,26% | 1,21 | 97,40 | 96,83 | 96,79 | 99,00 | 1M | 424 |
| 21/09/2020 | -0,22% | -0,21 | 96,19 | 96,89 | 95,40 | 97,25 | 1M | 3.423 |
| 18/09/2020 | -0,54% | -0,52 | 96,40 | 97,02 | 96,00 | 97,45 | 1M | 605 |
| 17/09/2020 | -1,08% | -1,06 | 96,92 | 98,00 | 96,56 | 98,27 | 1M | 897 |
| 16/09/2020 | 2,06% | 1,98 | 97,98 | 96,05 | 96,05 | 98,00 | 622K | 842 |
| 15/09/2020 | 0,52% | 0,50 | 96,00 | 96,32 | 95,20 | 96,60 | 695K | 465 |
| 14/09/2020 | -1,54% | -1,49 | 95,50 | 97,00 | 95,04 | 97,46 | 1M | 669 |
| 11/09/2020 | -0,73% | -0,71 | 96,99 | 97,71 | 96,50 | 98,20 | 766K | 347 |
|
|
| 10/09/2020 | -0,46% | -0,45 | 97,70 | 98,51 | 96,52 | 98,88 | 1M | 1.467 |
| 09/09/2020 | -0,56% | -0,55 | 98,15 | 98,76 | 98,09 | 99,43 | 725K | 1.038 |
| 08/09/2020 | -0,30% | -0,30 | 98,70 | 98,09 | 98,09 | 99,80 | 677K | 1.086 |
| 04/09/2020 | 0,51% | 0,50 | 99,00 | 98,13 | 97,36 | 99,00 | 606K | 919 |
| 03/09/2020 | 1,57% | 1,52 | 98,50 | 97,10 | 96,73 | 98,50 | 1M | 715 |
| 02/09/2020 | 0,15% | 0,15 | 96,98 | 96,83 | 96,72 | 97,16 | 945K | 449 |
| 01/09/2020 | -1,29% | -1,27 | 96,83 | 98,00 | 96,50 | 98,00 | 525K | 403 |
| 31/08/2020 | 0,98% | 0,95 | 98,10 | 97,59 | 97,31 | 98,89 | 621K | 406 |
| 28/08/2020 | 0,29% | 0,28 | 97,15 | 96,88 | 96,70 | 97,69 | 793K | 447 |
| 27/08/2020 | 0,33% | 0,32 | 96,87 | 96,26 | 96,10 | 96,99 | 457K | 343 |
| 26/08/2020 | -0,35% | -0,34 | 96,55 | 96,79 | 96,43 | 96,99 | 630K | 316 |
| 25/08/2020 | -0,11% | -0,11 | 96,89 | 95,61 | 95,51 | 96,98 | 1M | 554 |
| 24/08/2020 | 1,06% | 1,02 | 97,00 | 95,97 | 95,51 | 97,00 | 800K | 718 |
| 21/08/2020 | 0,93% | 0,88 | 95,98 | 95,50 | 95,00 | 96,11 | 1M | 534 |
| 20/08/2020 | -0,17% | -0,16 | 95,10 | 95,49 | 94,01 | 95,73 | 1M | 2.552 |
| 19/08/2020 | -1,23% | -1,19 | 95,26 | 96,32 | 95,01 | 96,50 | 1M | 1.144 |
| 18/08/2020 | 0,73% | 0,70 | 96,45 | 96,17 | 96,07 | 96,46 | 884K | 238 |
| 17/08/2020 | -0,26% | -0,25 | 95,75 | 96,01 | 95,52 | 96,79 | 718K | 482 |
| 14/08/2020 | 0,94% | 0,89 | 96,00 | 95,62 | 95,60 | 96,80 | 787K | 538 |
| 13/08/2020 | -1,85% | -1,79 | 95,11 | 96,79 | 95,00 | 97,50 | 2M | 1.357 |
| 12/08/2020 | 1,53% | 1,46 | 96,90 | 96,31 | 95,80 | 97,00 | 1M | 496 |
| 11/08/2020 | -0,92% | -0,89 | 95,44 | 96,47 | 95,24 | 96,90 | 1M | 397 |
| 10/08/2020 | 2,83% | 2,65 | 96,33 | 93,98 | 93,95 | 96,42 | 716K | 559 |
| 07/08/2020 | 0,49% | 0,46 | 93,68 | 94,05 | 93,01 | 94,49 | 1M | 2.978 |
| 06/08/2020 | -1,32% | -1,25 | 93,22 | 94,51 | 93,10 | 95,40 | 1M | 1.112 |
| 05/08/2020 | 0,50% | 0,47 | 94,47 | 95,01 | 94,00 | 95,01 | 1M | 573 |
| 04/08/2020 | 0,43% | 0,40 | 94,00 | 94,00 | 93,68 | 94,85 | 923K | 685 |
| 03/08/2020 | -1,13% | -1,07 | 93,60 | 94,98 | 92,80 | 94,98 | 930K | 831 |
| 31/07/2020 | -1,12% | -1,07 | 94,67 | 96,82 | 93,46 | 96,82 | 2M | 1.032 |
| 30/07/2020 | 0,60% | 0,57 | 95,74 | 95,19 | 95,19 | 96,89 | 1M | 501 |
| 29/07/2020 | -0,55% | -0,53 | 95,17 | 96,39 | 94,80 | 96,75 | 1M | 473 |
| 28/07/2020 | 0,21% | 0,20 | 95,70 | 96,00 | 95,10 | 97,00 | 1M | 873 |
| 27/07/2020 | -0,47% | -0,45 | 95,50 | 95,75 | 95,01 | 97,30 | 1M | 1.202 |
| 24/07/2020 | 0,37% | 0,35 | 95,95 | 95,98 | 95,50 | 95,99 | 627K | 311 |
| 23/07/2020 | 0,00% | 0,00 | 95,60 | 95,65 | 95,60 | 95,99 | 806K | 847 |
| 22/07/2020 | -0,30% | -0,29 | 95,60 | 95,89 | 94,93 | 95,99 | 2M | 1.204 |
| 21/07/2020 | 0,01% | 0,01 | 95,89 | 95,99 | 94,51 | 95,99 | 1M | 674 |
| 20/07/2020 | -0,11% | -0,11 | 95,88 | 95,95 | 94,18 | 95,99 | 1M | 536 |
| 17/07/2020 | 0,72% | 0,69 | 95,99 | 95,31 | 95,31 | 96,00 | 1M | 353 |
| 16/07/2020 | -0,18% | -0,17 | 95,30 | 95,48 | 95,01 | 96,72 | 1M | 705 |
| 15/07/2020 | -0,61% | -0,59 | 95,47 | 96,42 | 94,33 | 96,75 | 2M | 870 |
| 14/07/2020 | 2,03% | 1,91 | 96,06 | 94,99 | 94,85 | 96,45 | 952K | 435 |
| 13/07/2020 | 0,16% | 0,15 | 94,15 | 94,51 | 94,15 | 95,70 | 2M | 783 |
| 10/07/2020 | -1,96% | -1,88 | 94,00 | 95,90 | 93,35 | 96,48 | 2M | 1.399 |
| 09/07/2020 | -0,38% | -0,37 | 95,88 | 96,25 | 95,60 | 96,86 | 1M | 1.198 |
| 08/07/2020 | 0,26% | 0,25 | 96,25 | 96,51 | 95,34 | 96,90 | 1M | 1.624 |
| 07/07/2020 | -1,34% | -1,30 | 96,00 | 97,00 | 96,00 | 97,30 | 971K | 420 |
| 06/07/2020 | 0,35% | 0,34 | 97,30 | 97,55 | 96,52 | 97,99 | 1M | 1.526 |
| 03/07/2020 | -1,66% | -1,64 | 96,96 | 98,11 | 96,13 | 99,23 | 2M | 792 |
| 02/07/2020 | 1,15% | 1,12 | 98,60 | 97,50 | 97,48 | 99,00 | 988K | 347 |
| 01/07/2020 | -0,02% | -0,02 | 97,48 | 97,90 | 96,00 | 98,20 | 2M | 679 |
| 30/06/2020 | 1,39% | 1,34 | 97,50 | 96,79 | 96,16 | 98,28 | 1M | 1.275 |
| 29/06/2020 | 0,12% | 0,12 | 96,16 | 96,66 | 95,05 | 96,89 | 815K | 447 |
| 26/06/2020 | -0,89% | -0,86 | 96,04 | 96,89 | 96,00 | 96,90 | 912K | 1.048 |
| 25/06/2020 | 0,18% | 0,17 | 96,90 | 96,79 | 95,70 | 97,49 | 499K | 629 |
| 24/06/2020 | 1,82% | 1,73 | 96,73 | 95,50 | 95,00 | 97,70 | 1M | 1.101 |
| 23/06/2020 | -0,94% | -0,90 | 95,00 | 96,00 | 94,30 | 96,00 | 2M | 2.072 |
| 22/06/2020 | -0,68% | -0,66 | 95,90 | 97,55 | 94,13 | 97,95 | 2M | 2.048 |
| 19/06/2020 | -0,66% | -0,64 | 96,56 | 98,24 | 96,12 | 98,29 | 1M | 1.494 |
| 18/06/2020 | -1,82% | -1,80 | 97,20 | 99,48 | 97,19 | 99,49 | 2M | 813 |
| 17/06/2020 | -0,40% | -0,40 | 99,00 | 98,10 | 98,00 | 99,45 | 960K | 478 |
| 16/06/2020 | 1,44% | 1,41 | 99,40 | 97,85 | 97,85 | 99,50 | 657K | 268 |
| 15/06/2020 | 0,89% | 0,86 | 97,99 | 97,13 | 95,30 | 99,50 | 981K | 645 |
| 12/06/2020 | -2,38% | -2,37 | 97,13 | 98,99 | 96,71 | 98,99 | 2M | 800 |
| 10/06/2020 | 3,96% | 3,79 | 99,50 | 96,29 | 95,43 | 99,89 | 2M | 1.345 |
| 09/06/2020 | 1,17% | 1,11 | 95,71 | 95,43 | 94,26 | 96,40 | 2M | 839 |
| 08/06/2020 | 2,38% | 2,20 | 94,60 | 93,69 | 93,00 | 96,50 | 2M | 1.372 |
| 05/06/2020 | -0,11% | -0,10 | 92,40 | 92,99 | 92,00 | 94,67 | 2M | 1.403 |
| 04/06/2020 | 0,00% | 0,00 | 92,50 | 92,49 | 91,55 | 93,19 | 1M | 1.291 |
| 03/06/2020 | 0,54% | 0,50 | 92,50 | 93,10 | 91,50 | 95,00 | 1M | 771 |
| 02/06/2020 | 1,55% | 1,40 | 92,00 | 91,30 | 90,40 | 92,99 | 2M | 958 |
| 01/06/2020 | -2,16% | -2,00 | 90,60 | 92,00 | 89,51 | 92,00 | 3M | 1.423 |
| 29/05/2020 | 3,30% | 2,96 | 92,60 | 89,39 | 89,15 | 93,00 | 808K | 452 |
| 28/05/2020 | 1,29% | 1,14 | 89,64 | 88,70 | 88,00 | 89,64 | 1M | 1.118 |
| 27/05/2020 | -0,25% | -0,22 | 88,50 | 88,70 | 88,10 | 89,77 | 2M | 2.499 |
| 26/05/2020 | 0,80% | 0,70 | 88,72 | 88,98 | 88,50 | 89,00 | 1M | 405 |
| 25/05/2020 | -0,22% | -0,19 | 88,02 | 88,30 | 88,00 | 89,89 | 1M | 782 |
| 22/05/2020 | -0,45% | -0,40 | 88,21 | 88,70 | 87,92 | 89,00 | 1M | 539 |
| 21/05/2020 | 1,97% | 1,71 | 88,61 | 86,89 | 86,47 | 88,61 | 934K | 169 |
| 20/05/2020 | 1,65% | 1,41 | 86,90 | 86,01 | 85,80 | 86,90 | 861K | 97 |
| 19/05/2020 | -0,48% | -0,41 | 85,49 | 86,95 | 82,10 | 86,95 | 2M | 1.048 |
| 18/05/2020 | 2,14% | 1,80 | 85,90 | 84,70 | 84,70 | 86,99 | 2M | 293 |
| 15/05/2020 | 0,27% | 0,23 | 84,10 | 84,01 | 82,95 | 86,12 | 1M | 3.525 |
| 14/05/2020 | -0,29% | -0,24 | 83,87 | 85,00 | 81,01 | 85,49 | 2M | 616 |
| 13/05/2020 | -3,82% | -3,34 | 84,11 | 86,51 | 84,10 | 87,74 | 988K | 2.212 |
| 12/05/2020 | -0,16% | -0,14 | 87,45 | 87,59 | 87,01 | 87,75 | 514K | 250 |
| 11/05/2020 | -0,47% | -0,41 | 87,59 | 88,61 | 87,20 | 88,61 | 371K | 395 |
| 08/05/2020 | 0,00% | 0,00 | 88,00 | 88,18 | 87,50 | 89,89 | 693K | 2.012 |
| 07/05/2020 | 0,00% | 0,00 | 88,00 | 88,00 | 87,56 | 88,19 | 288K | 91 |
| 06/05/2020 | 0,28% | 0,25 | 88,00 | 88,49 | 87,01 | 88,49 | 2M | 440 |
| 05/05/2020 | 1,70% | 1,47 | 87,75 | 86,97 | 85,57 | 88,39 | 1M | 1.527 |
| 04/05/2020 | -0,25% | -0,22 | 86,28 | 85,69 | 84,32 | 89,48 | 624K | 993 |
| 30/04/2020 | 1,29% | 1,10 | 86,50 | 85,50 | 84,25 | 86,50 | 1M | 380 |
| 29/04/2020 | -0,67% | -0,58 | 85,40 | 86,50 | 83,00 | 86,50 | 2M | 737 |
| 28/04/2020 | 1,75% | 1,48 | 85,98 | 84,50 | 83,21 | 86,95 | 2M | 424 |
| 27/04/2020 | 0,96% | 0,80 | 84,50 | 84,00 | 83,15 | 85,40 | 693K | 352 |
| 24/04/2020 | -5,16% | -4,55 | 83,70 | 89,00 | 83,16 | 89,00 | 942K | 385 |
| 23/04/2020 | 3,20% | 2,74 | 88,25 | 86,80 | 86,50 | 89,00 | 1M | 419 |
| 22/04/2020 | 0,87% | 0,74 | 85,51 | 84,31 | 84,31 | 86,79 | 650K | 228 |
| 20/04/2020 | -2,34% | -2,03 | 84,77 | 86,80 | 84,00 | 86,80 | 2M | 447 |
| 17/04/2020 | 3,33% | 2,80 | 86,80 | 83,80 | 83,80 | 87,49 | 1M | 246 |
| 16/04/2020 | 1,20% | 1,00 | 84,00 | 83,00 | 82,71 | 84,90 | 2M | 889 |
| 15/04/2020 | 0,42% | 0,35 | 83,00 | 82,99 | 82,02 | 83,32 | 2M | 1.854 |
| 14/04/2020 | 1,04% | 0,85 | 82,65 | 81,89 | 81,80 | 83,00 | 2M | 550 |
| 13/04/2020 | 1,36% | 1,10 | 81,80 | 80,71 | 80,71 | 81,90 | 913K | 384 |
| 09/04/2020 | -1,59% | -1,30 | 80,70 | 81,94 | 80,70 | 82,89 | 1M | 771 |
| 08/04/2020 | 0,15% | 0,12 | 82,00 | 81,98 | 81,00 | 82,86 | 935K | 1.014 |
| 07/04/2020 | 0,34% | 0,28 | 81,88 | 81,60 | 79,84 | 81,90 | 766K | 1.504 |
| 06/04/2020 | 0,49% | 0,40 | 81,60 | 81,20 | 81,00 | 82,76 | 366K | 61 |
| 03/04/2020 | -1,26% | -1,04 | 81,20 | 82,24 | 79,50 | 83,00 | 420K | 1.326 |
| 02/04/2020 | -0,32% | -0,26 | 82,24 | 80,21 | 80,00 | 82,49 | 563K | 1.016 |
| 01/04/2020 | 1,21% | 0,99 | 82,50 | 81,51 | 76,00 | 82,50 | 609K | 167 |
| 31/03/2020 | -2,03% | -1,69 | 81,51 | 83,19 | 81,46 | 86,92 | 1M | 472 |
| 30/03/2020 | -0,23% | -0,19 | 83,20 | 83,98 | 78,00 | 88,30 | 1M | 672 |
| 27/03/2020 | 4,58% | 3,65 | 83,39 | 78,25 | 73,00 | 83,39 | 606K | 60 |
| 26/03/2020 | 2,26% | 1,76 | 79,74 | 77,00 | 76,00 | 79,99 | 2M | 1.067 |
| 25/03/2020 | 6,76% | 4,94 | 77,98 | 73,02 | 69,52 | 84,40 | 1M | 767 |
| 24/03/2020 | 1,44% | 1,04 | 73,04 | 73,00 | 72,00 | 77,00 | 1M | 2.988 |
| 23/03/2020 | 0,00% | 0,00 | 72,00 | 76,89 | 60,00 | 76,89 | 1M | 400 |
| 20/03/2020 | 7,46% | 5,00 | 72,00 | 68,98 | 68,98 | 77,90 | 2M | 1.634 |
| 19/03/2020 | -4,14% | -2,89 | 67,00 | 71,00 | 55,00 | 71,00 | 1M | 1.916 |
| 18/03/2020 | -18,24% | -15,59 | 69,89 | 84,10 | 57,12 | 84,10 | 3M | 2.415 |
| 17/03/2020 | - | - | 85,48 | 85,00 | 84,75 | 87,89 | 1M | 662 |
Date,Open,High,Low,Close,Volume
25-Sep-20,96.45,96.99,96.01,96.38,731410
24-Sep-20,96.47,96.96,96.05,96.50,729528
23-Sep-20,97.41,99.32,95.53,96.40,2406782
22-Sep-20,96.83,99.00,96.79,97.40,1028550
21-Sep-20,96.89,97.25,95.40,96.19,1473100
18-Sep-20,97.02,97.45,96.00,96.40,1019657
17-Sep-20,98.00,98.27,96.56,96.92,1133316
16-Sep-20,96.05,98.00,96.05,97.98,621586
15-Sep-20,96.32,96.60,95.20,96.00,694570
14-Sep-20,97.00,97.46,95.04,95.50,1424396
11-Sep-20,97.71,98.20,96.50,96.99,766317
10-Sep-20,98.51,98.88,96.52,97.70,1072227
09-Sep-20,98.76,99.43,98.09,98.15,724920
08-Sep-20,98.09,99.80,98.09,98.70,677252
04-Sep-20,98.13,99.00,97.36,99.00,605842
03-Sep-20,97.10,98.50,96.73,98.50,1018951
02-Sep-20,96.83,97.16,96.72,96.98,945344
01-Sep-20,98.00,98.00,96.50,96.83,524556
31-Aug-20,97.59,98.89,97.31,98.10,621027
28-Aug-20,96.88,97.69,96.70,97.15,792759
27-Aug-20,96.26,96.99,96.10,96.87,457168
26-Aug-20,96.79,96.99,96.43,96.55,630132
25-Aug-20,95.61,96.98,95.51,96.89,1357865
24-Aug-20,95.97,97.00,95.51,97.00,799629
21-Aug-20,95.50,96.11,95.00,95.98,1099581
20-Aug-20,95.49,95.73,94.01,95.10,1296031
19-Aug-20,96.32,96.50,95.01,95.26,1144473
18-Aug-20,96.17,96.46,96.07,96.45,884219
17-Aug-20,96.01,96.79,95.52,95.75,718289
14-Aug-20,95.62,96.80,95.60,96.00,786967
13-Aug-20,96.79,97.50,95.00,95.11,1745630
12-Aug-20,96.31,97.00,95.80,96.90,1065282
11-Aug-20,96.47,96.90,95.24,95.44,1471304
10-Aug-20,93.98,96.42,93.95,96.33,715973
07-Aug-20,94.05,94.49,93.01,93.68,1212200
06-Aug-20,94.51,95.40,93.10,93.22,1307143
05-Aug-20,95.01,95.01,94.00,94.47,1443661
04-Aug-20,94.00,94.85,93.68,94.00,923168
03-Aug-20,94.98,94.98,92.80,93.60,930176
31-Jul-20,96.82,96.82,93.46,94.67,2053553
30-Jul-20,95.19,96.89,95.19,95.74,1178328
29-Jul-20,96.39,96.75,94.80,95.17,1188761
28-Jul-20,96.00,97.00,95.10,95.70,1216338
27-Jul-20,95.75,97.30,95.01,95.50,1098988
24-Jul-20,95.98,95.99,95.50,95.95,626737
23-Jul-20,95.65,95.99,95.60,95.60,805924
22-Jul-20,95.89,95.99,94.93,95.60,1577345
21-Jul-20,95.99,95.99,94.51,95.89,1150217
20-Jul-20,95.95,95.99,94.18,95.88,1121278
17-Jul-20,95.31,96.00,95.31,95.99,1056593
16-Jul-20,95.48,96.72,95.01,95.30,1424341
15-Jul-20,96.42,96.75,94.33,95.47,1722931
14-Jul-20,94.99,96.45,94.85,96.06,952271
13-Jul-20,94.51,95.70,94.15,94.15,1645289
10-Jul-20,95.90,96.48,93.35,94.00,1635481
09-Jul-20,96.25,96.86,95.60,95.88,1065652
08-Jul-20,96.51,96.90,95.34,96.25,1378482
07-Jul-20,97.00,97.30,96.00,96.00,971045
06-Jul-20,97.55,97.99,96.52,97.30,1097850
03-Jul-20,98.11,99.23,96.13,96.96,1940313
02-Jul-20,97.50,99.00,97.48,98.60,987711
01-Jul-20,97.90,98.20,96.00,97.48,2147002
30-Jun-20,96.79,98.28,96.16,97.50,1106996
29-Jun-20,96.66,96.89,95.05,96.16,815296
26-Jun-20,96.89,96.90,96.00,96.04,911844
25-Jun-20,96.79,97.49,95.70,96.90,498912
24-Jun-20,95.50,97.70,95.00,96.73,1031730
23-Jun-20,96.00,96.00,94.30,95.00,2448801
22-Jun-20,97.55,97.95,94.13,95.90,1958689
19-Jun-20,98.24,98.29,96.12,96.56,1057133
18-Jun-20,99.48,99.49,97.19,97.20,2326640
17-Jun-20,98.10,99.45,98.00,99.00,959548
16-Jun-20,97.85,99.50,97.85,99.40,656923
15-Jun-20,97.13,99.50,95.30,97.99,980686
12-Jun-20,98.99,98.99,96.71,97.13,2167191
10-Jun-20,96.29,99.89,95.43,99.50,2222545
09-Jun-20,95.43,96.40,94.26,95.71,2201894
08-Jun-20,93.69,96.50,93.00,94.60,1583152
05-Jun-20,92.99,94.67,92.00,92.40,2414091
04-Jun-20,92.49,93.19,91.55,92.50,1436910
03-Jun-20,93.10,95.00,91.50,92.50,1483557
02-Jun-20,91.30,92.99,90.40,92.00,1944589
01-Jun-20,92.00,92.00,89.51,90.60,2711894
29-May-20,89.39,93.00,89.15,92.60,808384
28-May-20,88.70,89.64,88.00,89.64,1248174
27-May-20,88.70,89.77,88.10,88.50,1863325
26-May-20,88.98,89.00,88.50,88.72,1189011
25-May-20,88.30,89.89,88.00,88.02,1066573
22-May-20,88.70,89.00,87.92,88.21,1126280
21-May-20,86.89,88.61,86.47,88.61,934008
20-May-20,86.01,86.90,85.80,86.90,860576
19-May-20,86.95,86.95,82.10,85.49,1885734
18-May-20,84.70,86.99,84.70,85.90,2073750
15-May-20,84.01,86.12,82.95,84.10,1183279
14-May-20,85.00,85.49,81.01,83.87,1518981
13-May-20,86.51,87.74,84.10,84.11,988131
12-May-20,87.59,87.75,87.01,87.45,513804
11-May-20,88.61,88.61,87.20,87.59,371158
08-May-20,88.18,89.89,87.50,88.00,693041
07-May-20,88.00,88.19,87.56,88.00,288299
06-May-20,88.49,88.49,87.01,88.00,1795226
05-May-20,86.97,88.39,85.57,87.75,1372758
04-May-20,85.69,89.48,84.32,86.28,624133
30-Apr-20,85.50,86.50,84.25,86.50,1423879
29-Apr-20,86.50,86.50,83.00,85.40,1507010
28-Apr-20,84.50,86.95,83.21,85.98,1710762
27-Apr-20,84.00,85.40,83.15,84.50,693304
24-Apr-20,89.00,89.00,83.16,83.70,942333
23-Apr-20,86.80,89.00,86.50,88.25,1156393
22-Apr-20,84.31,86.79,84.31,85.51,649975
20-Apr-20,86.80,86.80,84.00,84.77,1538171
17-Apr-20,83.80,87.49,83.80,86.80,1447142
16-Apr-20,83.00,84.90,82.71,84.00,1932991
15-Apr-20,82.99,83.32,82.02,83.00,1610532
14-Apr-20,81.89,83.00,81.80,82.65,1527511
13-Apr-20,80.71,81.90,80.71,81.80,913168
09-Apr-20,81.94,82.89,80.70,80.70,1008398
08-Apr-20,81.98,82.86,81.00,82.00,935092
07-Apr-20,81.60,81.90,79.84,81.88,765926
06-Apr-20,81.20,82.76,81.00,81.60,366036
03-Apr-20,82.24,83.00,79.50,81.20,420362
02-Apr-20,80.21,82.49,80.00,82.24,563002
01-Apr-20,81.51,82.50,76.00,82.50,608573
31-Mar-20,83.19,86.92,81.46,81.51,1076013
30-Mar-20,83.98,88.30,78.00,83.20,1120058
27-Mar-20,78.25,83.39,73.00,83.39,605517
26-Mar-20,77.00,79.99,76.00,79.74,2002458
25-Mar-20,73.02,84.40,69.52,77.98,1046206
24-Mar-20,73.00,77.00,72.00,73.04,1168597
23-Mar-20,76.89,76.89,60.00,72.00,1011617
20-Mar-20,68.98,77.90,68.98,72.00,1541593
19-Mar-20,71.00,71.00,55.00,67.00,1208398
18-Mar-20,84.10,84.10,57.12,69.89,2549073
17-Mar-20,85.00,87.89,84.75,85.48,1051761
*exoneração de responsabilidade e termos de uso