Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 06, 2019 | 18.55 | 18.62 | 17.35 | 17.78 | 2,769.24 | 12,976,328 |
Dec 05, 2019 | 18.03 | 19.37 | 17.36 | 18.55 | 17,848.87 | 13,535,621 |
Dec 04, 2019 | 18.19 | 18.80 | 17.00 | 18.06 | 6,287.97 | 13,136,983 |
Dec 03, 2019 | 17.35 | 18.26 | 17.14 | 18.19 | 6,759.85 | 13,227,013 |
Dec 02, 2019 | 17.80 | 17.90 | 17.09 | 17.33 | 2,135.09 | 12,599,117 |
Dec 01, 2019 | 17.92 | 18.14 | 17.27 | 17.80 | 2,449.70 | 12,943,904 |
Nov 30, 2019 | 18.25 | 18.52 | 17.79 | 17.92 | 3,479.18 | 13,026,893 |
Nov 29, 2019 | 18.00 | 18.45 | 17.19 | 18.25 | 3,211.87 | 13,266,925 |
Nov 28, 2019 | 18.59 | 19.74 | 17.94 | 18.00 | 5,825.92 | 13,067,643 |
Nov 27, 2019 | 17.86 | 19.76 | 17.10 | 18.58 | 1,983.69 | 13,491,258 |
Nov 26, 2019 | 18.92 | 19.59 | 17.46 | 18.06 | 3,176.41 | 13,113,126 |
Nov 25, 2019 | 18.85 | 19.40 | 16.02 | 18.92 | 6,227.13 | 13,736,257 |
Nov 24, 2019 | 19.84 | 19.85 | 17.75 | 18.84 | 3,993.69 | 13,679,948 |
Nov 23, 2019 | 19.66 | 19.85 | 17.18 | 19.84 | 3,790.99 | 14,404,052 |
Nov 22, 2019 | 19.57 | 20.81 | 17.93 | 19.66 | 2,347.49 | 14,273,555 |
Nov 21, 2019 | 22.00 | 22.03 | 18.25 | 19.57 | 4,327.38 | 14,210,500 |
Nov 20, 2019 | 21.74 | 22.27 | 19.69 | 22.02 | 4,177.78 | 15,988,904 |
Nov 19, 2019 | 21.16 | 22.23 | 20.68 | 21.74 | 8,666.00 | 15,786,822 |
Nov 18, 2019 | 21.42 | 22.23 | 21.04 | 21.16 | 5,196.20 | 15,362,200 |
Nov 17, 2019 | 20.46 | 22.20 | 20.13 | 21.41 | 4,681.95 | 15,548,461 |
Nov 16, 2019 | 20.09 | 20.60 | 20.04 | 20.46 | 2,117.17 | 14,852,275 |
Nov 15, 2019 | 20.21 | 20.69 | 19.87 | 20.09 | 7,417.04 | 14,583,520 |
Nov 14, 2019 | 20.31 | 20.92 | 19.96 | 20.18 | 7,114.60 | 14,652,343 |
Nov 13, 2019 | 21.15 | 21.17 | 19.41 | 20.31 | 13,474.28 | 14,749,316 |
Nov 12, 2019 | 21.02 | 21.20 | 20.59 | 21.14 | 1,869.71 | 15,350,143 |
Nov 11, 2019 | 21.67 | 21.77 | 20.31 | 21.02 | 4,407.62 | 15,261,210 |
Nov 10, 2019 | 20.59 | 21.71 | 19.62 | 21.67 | 3,214.73 | 15,648,860 |
Nov 09, 2019 | 19.77 | 20.76 | 19.50 | 20.59 | 1,247.36 | 14,870,684 |
Nov 08, 2019 | 21.06 | 21.34 | 19.39 | 19.78 | 3,142.29 | 14,281,915 |
Nov 07, 2019 | 21.05 | 21.80 | 20.11 | 21.07 | 5,592.63 | 15,212,674 |