IBOV ITUB4 BBDC4

Id Data
Fechamento Fechamento Fechamento
1 4/30/2020 80,505.89 -3.20% 22.77 -3.76% 19.15
2 4/29/2020 83,170.80 2.29% 23.66 1.33% 20.64
3 4/28/2020 81,312.23 3.93% 23.35 8.25% 19.97
4 4/27/2020 78,238.60 3.86% 21.57 3.30% 18.36
5 4/24/2020 75,330.61 -5.45% 20.88 -5.31% 17.84
6 4/23/2020 79,673.30 -1.26% 22.05 -1.43% 19.35
7 4/22/2020 80,687.15 2.17% 22.37 -1.19% 19.63
8 4/20/2020 78,972.76 -0.02% 22.64 -2.50% 19.70
9 4/17/2020 78,990.29 1.51% 23.22 1.80% 20.36
10 4/16/2020 77,811.85 -1.29% 22.81 -2.52% 19.97
11 4/15/2020 78,831.46 -1.36% 23.40 -3.70% 20.50
12 4/14/2020 79,918.36 1.37% 24.30 1.25% 21.11
13 4/13/2020 78,835.82 1.49% 24.00 2.13% 20.88
14 4/9/2020 77,681.94 -1.20% 23.50 -2.81% 20.35
15 4/8/2020 78,624.62 2.97% 24.18 5.13% 20.36
16 4/7/2020 76,358.09 3.08% 23.00 3.70% 19.84
17 4/6/2020 74,072.98 6.52% 22.18 7.36% 19.12
18 4/3/2020 69,537.56 -3.76% 20.66 -3.91% 17.46
19 4/2/2020 72,253.46 1.81% 21.50 0.47% 18.14
20 4/1/2020 70,966.70 -2.81% 21.40 -7.24% 18.04
21 3/31/2020 73,019.76 -2.17% 23.07 -4.23% 18.86
22 3/30/2020 74,639.48 1.65% 24.09 4.92% 19.54
23 3/27/2020 73,428.78 -5.51% 22.96 -5.24% 18.95
24 3/26/2020 77,709.66 3.67% 24.23 2.76% 20.26
25 3/25/2020 74,955.57 7.50% 23.58 4.85% 19.84
26 3/24/2020 69,729.30 9.69% 22.49 9.65% 18.46
27 3/23/2020 63,569.62 -5.22% 20.51 -6.94% 16.05
28 3/20/2020 67,069.36 -1.85% 22.04 -3.50% 17.47
29 3/19/2020 68,331.80 2.15% 22.84 -2.52% 18.85
30 3/18/2020 66,894.95 -10.35% 23.43 -6.95% 18.79
31 3/17/2020 74,617.24 4.85% 25.18 5.89% 21.27
32 3/16/2020 71,168.05 -13.92% 23.78 -9.20% 19.69
33 3/13/2020 82,677.91 13.91% 26.19 11.07% 22.97
34 3/12/2020 72,582.53 -14.78% 23.58 -9.83% 19.65
35 3/11/2020 85,171.13 -7.64% 26.15 -8.15% 22.70
36 3/10/2020 92,214.47 7.14% 28.47 2.48% 24.69
37 3/9/2020 86,067.20 -12.17% 27.78 -6.93% 24.11
38 3/6/2020 97,996.77 -4.14% 29.85 -2.13% 25.98
39 3/5/2020 102,233.24 -4.65% 30.50 -3.42% 26.75
40 3/4/2020 107,224.22 1.60% 31.58 0.96% 27.66
41 3/3/2020 105,537.14 -1.02% 31.28 -1.82% 27.36
42 3/2/2020 106,625.41 2.36% 31.86 -0.31% 28.08
43 2/28/2020 104,171.57 1.15% 31.96 2.96% 27.71
44 2/27/2020 102,983.54 -2.59% 31.04 0.06% 27.20
45 2/26/2020 105,718.29 -7.00% 31.02 -4.96% 27.32
46 2/21/2020 113,681.42 -0.79% 32.64 -0.97% 28.87
47 2/20/2020 114,586.24 -1.66% 32.96 -0.33% 29.10
48 2/19/2020 116,517.59 1.34% 33.07 1.41% 29.53
49 2/18/2020 114,977.29 -0.29% 32.61 0.43% 29.11
50 2/17/2020 115,309.08 0.81% 32.47 -0.92% 29.22
51 2/14/2020 114,380.71 -1.11% 32.77 -1.68% 29.47
52 2/13/2020 115,662.40 -0.87% 33.33 -1.57% 30.15
53 2/12/2020 116,674.13 1.13% 33.86 -0.38% 30.74
54 2/11/2020 115,370.61 2.49% 33.99 2.29% 31.15
55 2/10/2020 112,570.30 -1.05% 33.23 1.68% 30.88
56 2/7/2020 113,770.29 -1.23% 32.68 1.30% 30.55
57 2/6/2020 115,189.97 -0.72% 32.26 -0.25% 30.21
58 2/5/2020 116,028.27 0.41% 32.34 0.62% 30.56
59 2/4/2020 115,556.71 0.81% 32.14 0.78% 29.98
60 2/3/2020 114,629.21 0.76% 31.89 0.28% 29.97
61 1/31/2020 113,760.57 -1.53% 31.80 -1.88% 29.78
62 1/30/2020 115,528.04 0.12% 32.41 1.47% 30.28
63 1/29/2020 115,384.84 -0.94% 31.94 -1.57% 29.99
64 1/28/2020 116,478.98 1.74% 32.45 -0.03% 30.42
65 1/27/2020 114,481.84 -3.29% 32.46 -2.14% 30.38
66 1/24/2020 118,376.36 -0.96% 33.17 -0.78% 31.10
67 1/23/2020 119,527.63 0.96% 33.43 2.39% 31.33
68 1/22/2020 118,391.36 1.17% 32.65 0.59% 30.53
69 1/21/2020 117,026.04 -1.54% 32.46 -2.11% 30.42
70 1/20/2020 118,861.63 0.32% 33.16 -2.04% 31.47
71 1/17/2020 118,478.30 1.52% 33.85 0.68% 32.09
72 1/16/2020 116,704.21 0.25% 33.62 0.21% 31.36
73 1/15/2020 116,414.35 -1.04% 33.55 -1.24% 30.92
74 1/14/2020 117,632.40 0.26% 33.97 0.00% 31.47
75 1/13/2020 117,325.28 1.58% 33.97 1.34% 31.51
76 1/10/2020 115,503.42 -0.38% 33.52 -0.89% 31.17
77 1/9/2020 115,947.11 -0.26% 33.82 -2.00% 31.75
78 1/8/2020 116,247.03 -0.36% 34.51 -1.62% 32.27
79 1/7/2020 116,661.94 -0.18% 35.08 -2.34% 32.77
80 1/6/2020 116,877.92 -0.70% 35.92 -1.48% 33.35
81 1/3/2020 117,706.66 -0.73% 36.46 -1.06% 33.96
82 1/2/2020 118,573.10 2.53% 36.85 2.55% 33.94
83
84
85
86
87
88
89
90
91
92
 93
94
95
96
97
98
99
100
 BBDC4 1 2
Fechamento Fechamento Fechamento Correlação Ibov - Ativo
-7.22% 14.80 -5.37% 17.81 1.48% IBOV - ITUB4
3.36% 15.64 3.78% 17.55 -2.17% IBOV - BBDC4
8.77% 15.07 -0.53% 17.94 0.67%
2.91% 15.15 2.71% 17.82 3.30% Correlação Ibov - Ativo
-7.80% 14.75 3.65% 17.25 1.71% IBOV - 1
-1.43% 14.23 -1.86% 16.96 2.60% IBOV - 2
-0.36% 14.50 3.50% 16.53 3.64% 1-2
-3.24% 14.01 -4.69% 15.95 0.63%
1.95% 14.70 0.68% 15.85 -0.56%
-2.59% 14.60 0.55% 15.94 -0.19% Grau de Semelhança
-2.89% 14.52 9.67% 15.97 -2.92% 0 - 20%
1.10% 13.24 2.24% 16.45 1.54% 20% - 40%
2.60% 12.95 3.27% 16.20 1.25% 40% - 60%
-0.05% 12.54 -2.18% 16.00 -1.48% 70% - 80%
2.62% 12.82 0.94% 16.24 0.87% 80% - 100%
3.77% 12.70 7.26% 16.10 -2.37%
9.51% 11.84 3.86% 16.49 -0.72%
-3.75% 11.40 -6.86% 16.61 -1.42%
0.55% 12.24 -4.75% 16.85 6.98%
-4.35% 12.85 -2.06% 15.75 -1.50%
-3.48% 13.12 -1.28% 15.99 1.65%
3.11% 13.29 1.53% 15.73 5.01%
-6.47% 13.09 1.47% 14.98 6.02%
2.12% 12.90 8.31% 14.13 1.80%
7.48% 11.91 5.96% 13.88 3.66%
15.02% 11.24 2.74% 13.39 -0.89%
-8.13% 10.94 4.29% 13.51 -1.82%
-7.32% 10.49 -9.33% 13.76 -4.58%
0.32% 11.57 -3.34% 14.42 12.57%
-11.66% 11.97 -11.14% 12.81 -10.29%
8.02% 13.47 -6.78% 14.28 3.55%
-14.28% 14.45 -8.43% 13.79 -14.67%
16.90% 15.78 8.30% 16.16 2.28%
-13.44% 14.57 -14.94% 15.80 -13.19%
-8.06% 17.13 -6.75% 18.20 -7.66%
2.41% 18.37 3.49% 19.71 0.61%
-7.20% 17.75 -11.38% 19.59 -6.63%
-2.88% 20.03 -4.35% 20.98 -2.83%
-3.29% 20.94 -5.68% 21.59 -2.13%
1.10% 22.20 2.78% 22.06 6.06%
-2.56% 21.60 -1.86% 20.80 2.31%
1.34% 22.01 0.55% 20.33 5.61%
1.88% 21.89 -1.17% 19.25 -0.41%
-0.44% 22.15 -2.64% 19.33 -3.35%
-5.37% 22.75 -7.18% 20.00 -8.34%
-0.79% 24.51 -0.61% 21.82 3.76%
-1.46% 24.66 2.20% 21.03 0.14%
1.44% 24.13 1.51% 21.00 0.00%
-0.38% 23.77 -1.94% 21.00 0.19%
-0.85% 24.24 2.36% 20.96 -1.78%
-2.26% 23.68 -0.08% 21.34 -1.57%
-1.92% 23.70 -1.04% 21.68 -0.18%
-1.32% 23.95 0.17% 21.72 4.52%
0.87% 23.91 0.59% 20.78 3.08%
1.08% 23.77 -5.64% 20.16 -1.85%
1.13% 25.19 -4.15% 20.54 -2.52%
-1.15% 26.28 -0.45% 21.07 0.86%
1.93% 26.40 1.89% 20.89 -0.24%
0.03% 25.91 -0.35% 20.94 1.80%
0.64% 26.00 4.46% 20.57 -0.77%
-1.65% 24.89 -3.41% 20.73 -2.17%
0.97% 25.77 -2.39% 21.19 0.19%
-1.41% 26.40 -0.23% 21.15 1.54%
0.13% 26.46 0.65% 20.83 0.10%
-2.32% 26.29 -0.98% 20.81 -4.37%
-0.73% 26.55 0.57% 21.76 -0.09%
2.62% 26.40 -1.38% 21.78 0.37%
0.36% 26.77 1.48% 21.70 5.29%
-3.34% 26.38 -0.19% 20.61 -1.39%
-1.93% 26.43 2.09% 20.90 0.67%
2.33% 25.89 -2.34% 20.76 0.73%
1.42% 26.51 0.30% 20.61 -0.10%
-1.75% 26.43 -1.27% 20.63 -2.13%
-0.13% 26.77 1.75% 21.08 3.08%
1.09% 26.31 0.04% 20.45 4.76%
-1.83% 26.30 0.96% 19.52 0.41%
-1.61% 26.05 1.56% 19.44 1.14%
-1.53% 25.65 0.00% 19.22 0.31%
-1.74% 25.65 1.30% 19.16 0.16%
-1.80% 25.32 -4.05% 19.13 -1.34%
0.06% 26.39 4.10% 19.39 3.36%
3.70% 25.35 0.20% 18.76 1.90%
lação Ibov - Ativo 1) Correlação
89% 2) -1 a 1
92%
1 = Mesmo Movimento.
lação Ibov - Ativo 2 = Movimento Totalmente Inverso.
52%
64%
49%
Fechamento do Gráfico diário é o dado da planilha.

u de Semelhança
Muito Fraca
Fraca
Neutra
Forte
Muito Forte
 Ibovespa ITUB4
Id Data Fechamento Variação Data Fechamento Variação
1 4/30/2020 80,505.89 -3.20% 4/30/2020 22.77 -3.76%
2 4/29/2020 83,170.80 2.29% 4/29/2020 23.66 1.33%
3 4/28/2020 81,312.23 3.93% 4/28/2020 23.35 8.25%
4 4/27/2020 78,238.60 3.86% 4/27/2020 21.57 3.30%
5 4/24/2020 75,330.61 -5.45% 4/24/2020 20.88 -5.31%
6 4/23/2020 79,673.30 -1.26% 4/23/2020 22.05 -1.43%
7 4/22/2020 80,687.15 2.17% 4/22/2020 22.37 -1.19%
9 4/20/2020 78,972.76 -0.02% 4/20/2020 22.64 -2.50%
10 4/17/2020 78,990.29 1.51% 4/17/2020 23.22 1.80%
11 4/16/2020 77,811.85 -1.29% 4/16/2020 22.81 -2.52%
12 4/15/2020 78,831.46 -1.36% 4/15/2020 23.40 -3.70%
13 4/14/2020 79,918.36 1.37% 4/14/2020 24.30 1.25%
14 4/13/2020 78,835.82 1.49% 4/13/2020 24.00 2.13%
16 4/9/2020 77,681.94 -1.20% 4/9/2020 23.50 -2.81%
17 4/8/2020 78,624.62 2.97% 4/8/2020 24.18 5.13%
18 4/7/2020 76,358.09 3.08% 4/7/2020 23.00 3.70%
19 4/6/2020 74,072.98 6.52% 4/6/2020 22.18 7.36%
20 4/3/2020 69,537.56 -3.76% 4/3/2020 20.66 -3.91%
21 4/2/2020 72,253.46 1.81% 4/2/2020 21.50 0.47%
22 4/1/2020 70,966.70 -2.81% 4/1/2020 21.40 -7.24%
23 3/31/2020 73,019.76 -2.17% 3/31/2020 23.07 -4.23%
24 3/30/2020 74,639.48 1.65% 3/30/2020 24.09 4.92%
25 3/27/2020 73,428.78 -5.51% 3/27/2020 22.96 -5.24%
26 3/26/2020 77,709.66 3.67% 3/26/2020 24.23 2.76%
27 3/25/2020 74,955.57 7.50% 3/25/2020 23.58 4.85%
28 3/24/2020 69,729.30 9.69% 3/24/2020 22.49 9.65%
29 3/23/2020 63,569.62 -5.22% 3/23/2020 20.51 -6.94%
30 3/20/2020 67,069.36 -1.85% 3/20/2020 22.04 -3.50%
31 3/19/2020 68,331.80 2.15% 3/19/2020 22.84 -2.52%
32 3/18/2020 66,894.95 -10.35% 3/18/2020 23.43 -6.95%
33 3/17/2020 74,617.24 4.85% 3/17/2020 25.18 5.89%
34 3/16/2020 71,168.05 -13.92% 3/16/2020 23.78 -9.20%
35 3/13/2020 82,677.91 13.91% 3/13/2020 26.19 11.07%
36 3/12/2020 72,582.53 -14.78% 3/12/2020 23.58 -9.83%
37 3/11/2020 85,171.13 -7.64% 3/11/2020 26.15 -8.15%
38 3/10/2020 92,214.47 7.14% 3/10/2020 28.47 2.48%
39 3/9/2020 86,067.20 -12.17% 3/9/2020 27.78 -6.93%
40 3/6/2020 97,996.77 -4.14% 3/6/2020 29.85 -2.13%
41 3/5/2020 102,233.24 -4.65% 3/5/2020 30.50 -3.42%
42 3/4/2020 107,224.22 1.60% 3/4/2020 31.58 0.96%
43 3/3/2020 105,537.14 -1.02% 3/3/2020 31.28 -1.82%
44 3/2/2020 106,625.41 2.36% 3/2/2020 31.86 -0.31%
45 2/28/2020 104,171.57 1.15% 2/28/2020 31.96 2.96%
46 2/27/2020 102,983.54 -2.59% 2/27/2020 31.04 0.06%
47 2/26/2020 105,718.29 -7.00% 2/26/2020 31.02 -4.96%
50 2/21/2020 113,681.42 -0.79% 2/21/2020 32.64 -0.97%
51 2/20/2020 114,586.24 -1.66% 2/20/2020 32.96 -0.33%
52 2/19/2020 116,517.59 1.34% 2/19/2020 33.07 1.41%
53 2/18/2020 114,977.29 -0.29% 2/18/2020 32.61 0.43%
54 2/17/2020 115,309.08 0.81% 2/17/2020 32.47 -0.92%
55 2/14/2020 114,380.71 -1.11% 2/14/2020 32.77 -1.68%
56 2/13/2020 115,662.40 -0.87% 2/13/2020 33.33 -1.57%
57 2/12/2020 116,674.13 1.13% 2/12/2020 33.86 -0.38%
58 2/11/2020 115,370.61 2.49% 2/11/2020 33.99 2.29%
59 2/10/2020 112,570.30 -1.05% 2/10/2020 33.23 1.68%
60 2/7/2020 113,770.29 -1.23% 2/7/2020 32.68 1.30%
61 2/6/2020 115,189.97 -0.72% 2/6/2020 32.26 -0.25%
62 2/5/2020 116,028.27 0.41% 2/5/2020 32.34 0.62%
63 2/4/2020 115,556.71 0.81% 2/4/2020 32.14 0.78%
64 2/3/2020 114,629.21 0.76% 2/3/2020 31.89 0.28%
65 1/31/2020 113,760.57 -1.53% 1/31/2020 31.80 -1.88%
66 1/30/2020 115,528.04 0.12% 1/30/2020 32.41 1.47%
67 1/29/2020 115,384.84 -0.94% 1/29/2020 31.94 -1.57%
68 1/28/2020 116,478.98 1.74% 1/28/2020 32.45 -0.03%
69 1/27/2020 114,481.84 -3.29% 1/27/2020 32.46 -2.14%
70 1/24/2020 118,376.36 -0.96% 1/24/2020 33.17 -0.78%
71 1/23/2020 119,527.63 0.96% 1/23/2020 33.43 2.39%
72 1/22/2020 118,391.36 1.17% 1/22/2020 32.65 0.59%
73 1/21/2020 117,026.04 -1.54% 1/21/2020 32.46 -2.11%
74 1/20/2020 118,861.63 0.32% 1/20/2020 33.16 -2.04%
75 1/17/2020 118,478.30 1.52% 1/17/2020 33.85 0.68%
76 1/16/2020 116,704.21 0.25% 1/16/2020 33.62 0.21%
77 1/15/2020 116,414.35 -1.04% 1/15/2020 33.55 -1.24%
78 1/14/2020 117,632.40 0.26% 1/14/2020 33.97 0.00%
79 1/13/2020 117,325.28 1.58% 1/13/2020 33.97 1.34%
80 1/10/2020 115,503.42 -0.38% 1/10/2020 33.52 -0.89%
81 1/9/2020 115,947.11 -0.26% 1/9/2020 33.82 -2.00%
82 1/8/2020 116,247.03 -0.36% 1/8/2020 34.51 -1.62%
83 1/7/2020 116,661.94 -0.18% 1/7/2020 35.08 -2.34%
84 1/6/2020 116,877.92 -0.70% 1/6/2020 35.92 -1.48%
85 1/3/2020 117,706.66 -0.73% 1/3/2020 36.46 -1.06%
86 1/2/2020 118,573.10 2.53% 1/2/2020 36.85 2.55%
 BBDC4 EQTL3 BRFS
Data Fechamento Variação Data Fechamento Variação Data
4/30/2020 19.15 -7.22% 4/30/2020 18.33 -2.81% 4/30/2020
4/29/2020 20.64 3.36% 4/29/2020 18.86 -1.20% 4/29/2020
4/28/2020 19.97 8.77% 4/28/2020 19.09 2.14% 4/28/2020
4/27/2020 18.36 2.91% 4/27/2020 18.69 4.18% 4/27/2020
4/24/2020 17.84 -7.80% 4/24/2020 17.94 -4.12% 4/24/2020
4/23/2020 19.35 -1.43% 4/23/2020 18.71 -3.95% 4/23/2020
4/22/2020 19.63 -0.36% 4/22/2020 19.48 0.98% 4/22/2020
4/20/2020 19.70 -3.24% 4/20/2020 19.29 1.53% 4/20/2020
4/17/2020 20.36 1.95% 4/17/2020 19.00 3.26% 4/17/2020
4/16/2020 19.97 -2.59% 4/16/2020 18.40 0.27% 4/16/2020
4/15/2020 20.50 -2.89% 4/15/2020 18.35 -0.49% 4/15/2020
4/14/2020 21.11 1.10% 4/14/2020 18.44 -0.27% 4/14/2020
4/13/2020 20.88 2.60% 4/13/2020 18.49 0.87% 4/13/2020
4/9/2020 20.35 -0.05% 4/9/2020 18.33 4.62% 4/9/2020
4/8/2020 20.36 2.62% 4/8/2020 17.52 6.31% 4/8/2020
4/7/2020 19.84 3.77% 4/7/2020 16.48 -1.96% 4/7/2020
4/6/2020 19.12 9.51% 4/6/2020 16.81 5.86% 4/6/2020
4/3/2020 17.46 -3.75% 4/3/2020 15.88 -2.22% 4/3/2020
4/2/2020 18.14 0.55% 4/2/2020 16.24 -1.04% 4/2/2020
4/1/2020 18.04 -4.35% 4/1/2020 16.41 -6.76% 4/1/2020
3/31/2020 18.86 -3.48% 3/31/2020 17.60 0.06% 3/31/2020
3/30/2020 19.54 3.11% 3/30/2020 17.59 6.28% 3/30/2020
3/27/2020 18.95 -6.47% 3/27/2020 16.55 -8.56% 3/27/2020
3/26/2020 20.26 2.12% 3/26/2020 18.10 6.47% 3/26/2020
3/25/2020 19.84 7.48% 3/25/2020 17.00 0.95% 3/25/2020
3/24/2020 18.46 15.02% 3/24/2020 16.84 3.38% 3/24/2020
3/23/2020 16.05 -8.13% 3/23/2020 16.29 -5.67% 3/23/2020
3/20/2020 17.47 -7.32% 3/20/2020 17.27 -2.98% 3/20/2020
3/19/2020 18.85 0.32% 3/19/2020 17.80 -1.11% 3/19/2020
3/18/2020 18.79 -11.66% 3/18/2020 18.00 -9.04% 3/18/2020
3/17/2020 21.27 8.02% 3/17/2020 19.79 6.63% 3/17/2020
3/16/2020 19.69 -14.28% 3/16/2020 18.56 -8.57% 3/16/2020
3/13/2020 22.97 16.90% 3/13/2020 20.30 6.39% 3/13/2020
3/12/2020 19.65 -13.44% 3/12/2020 19.08 -10.84% 3/12/2020
3/11/2020 22.70 -8.06% 3/11/2020 21.40 -4.89% 3/11/2020
3/10/2020 24.69 2.41% 3/10/2020 22.50 1.12% 3/10/2020
3/9/2020 24.11 -7.20% 3/9/2020 22.25 -10.64% 3/9/2020
3/6/2020 25.98 -2.88% 3/6/2020 24.90 -3.41% 3/6/2020
3/5/2020 26.75 -3.29% 3/5/2020 25.78 -4.16% 3/5/2020
3/4/2020 27.66 1.10% 3/4/2020 26.90 4.43% 3/4/2020
3/3/2020 27.36 -2.56% 3/3/2020 25.76 -0.50% 3/3/2020
3/2/2020 28.08 1.34% 3/2/2020 25.89 4.99% 3/2/2020
2/28/2020 27.71 1.88% 2/28/2020 24.66 1.73% 2/28/2020
2/27/2020 27.20 -0.44% 2/27/2020 24.24 -2.77% 2/27/2020
2/26/2020 27.32 -5.37% 2/26/2020 24.93 -5.39% 2/26/2020
2/21/2020 28.87 -0.79% 2/21/2020 26.35 1.50% 2/21/2020
2/20/2020 29.10 -1.46% 2/20/2020 25.96 -1.89% 2/20/2020
2/19/2020 29.53 1.44% 2/19/2020 26.46 2.56% 2/19/2020
2/18/2020 29.11 -0.38% 2/18/2020 25.80 -2.16% 2/18/2020
2/17/2020 29.22 -0.85% 2/17/2020 26.37 1.62% 2/17/2020
2/14/2020 29.47 -2.26% 2/14/2020 25.95 -1.56% 2/14/2020
2/13/2020 30.15 -1.92% 2/13/2020 26.36 0.27% 2/13/2020
2/12/2020 30.74 -1.32% 2/12/2020 26.29 2.70% 2/12/2020
2/11/2020 31.15 0.87% 2/11/2020 25.60 2.48% 2/11/2020
2/10/2020 30.88 1.08% 2/10/2020 24.98 -0.75% 2/10/2020
2/7/2020 30.55 1.13% 2/7/2020 25.17 -1.14% 2/7/2020
2/6/2020 30.21 -1.15% 2/6/2020 25.46 -1.58% 2/6/2020
2/5/2020 30.56 1.93% 2/5/2020 25.87 0.04% 2/5/2020
2/4/2020 29.98 0.03% 2/4/2020 25.86 3.86% 2/4/2020
2/3/2020 29.97 0.64% 2/3/2020 24.90 4.45% 2/3/2020
1/31/2020 29.78 -1.65% 1/31/2020 23.84 -2.21% 1/31/2020
1/30/2020 30.28 0.97% 1/30/2020 24.38 0.45% 1/30/2020
1/29/2020 29.99 -1.41% 1/29/2020 24.27 -1.50% 1/29/2020
1/28/2020 30.42 0.13% 1/28/2020 24.64 2.41% 1/28/2020
1/27/2020 30.38 -2.32% 1/27/2020 24.06 -1.51% 1/27/2020
1/24/2020 31.10 -0.73% 1/24/2020 24.43 0.08% 1/24/2020
1/23/2020 31.33 2.62% 1/23/2020 24.41 0.08% 1/23/2020
1/22/2020 30.53 0.36% 1/22/2020 24.39 -0.04% 1/22/2020
1/21/2020 30.42 -3.34% 1/21/2020 24.40 -0.57% 1/21/2020
1/20/2020 31.47 -1.93% 1/20/2020 24.54 0.12% 1/20/2020
1/17/2020 32.09 2.33% 1/17/2020 24.51 0.45% 1/17/2020
1/16/2020 31.36 1.42% 1/16/2020 24.40 0.62% 1/16/2020
1/15/2020 30.92 -1.75% 1/15/2020 24.25 -0.82% 1/15/2020
1/14/2020 31.47 -0.13% 1/14/2020 24.45 2.34% 1/14/2020
1/13/2020 31.51 1.09% 1/13/2020 23.89 -0.04% 1/13/2020
1/10/2020 31.17 -1.83% 1/10/2020 23.90 1.19% 1/10/2020
1/9/2020 31.75 -1.61% 1/9/2020 23.62 1.20% 1/9/2020
1/8/2020 32.27 -1.53% 1/8/2020 23.34 0.69% 1/8/2020
1/7/2020 32.77 -1.74% 1/7/2020 23.18 -0.52% 1/7/2020
1/6/2020 33.35 -1.80% 1/6/2020 23.30 0.13% 1/6/2020
1/3/2020 33.96 0.06% 1/3/2020 23.27 -1.19% 1/3/2020
1/2/2020 33.94 3.70% 1/2/2020 23.55 3.33% 1/2/2020
 BRFS3 PETR4 VALE3
Fechamento Variação Data Fechamento Variação Data
19.39 -4.86% 4/30/2020 18.05 -0.82% 4/30/2020
20.38 0.34% 4/29/2020 18.20 5.51% 4/29/2020
20.31 -1.22% 4/28/2020 17.25 4.86% 4/28/2020
20.56 10.84% 4/27/2020 16.45 3.13% 4/27/2020
18.55 -4.92% 4/24/2020 15.95 -5.90% 4/24/2020
19.51 0.31% 4/23/2020 16.95 1.19% 4/23/2020
19.45 2.80% 4/22/2020 16.75 5.02% 4/22/2020
18.92 -0.68% 4/20/2020 15.95 -1.12% 4/20/2020
19.05 -1.14% 4/17/2020 16.13 2.61% 4/17/2020
19.27 1.15% 4/16/2020 15.72 -4.03% 4/16/2020
19.05 1.01% 4/15/2020 16.38 -2.09% 4/15/2020
18.86 5.84% 4/14/2020 16.73 -1.18% 4/14/2020
17.82 -1.22% 4/13/2020 16.93 0.65% 4/13/2020
18.04 3.68% 4/9/2020 16.82 -2.89% 4/9/2020
17.40 -0.74% 4/8/2020 17.32 5.61% 4/8/2020
17.53 -0.85% 4/7/2020 16.40 3.99% 4/7/2020
17.68 15.86% 4/6/2020 15.77 2.80% 4/6/2020
15.26 -6.09% 4/3/2020 15.34 -1.10% 4/3/2020
16.25 4.10% 4/2/2020 15.51 8.46% 4/2/2020
15.61 3.45% 4/1/2020 14.30 2.22% 4/1/2020
15.09 4.00% 3/31/2020 13.99 4.56% 3/31/2020
14.51 -2.42% 3/30/2020 13.38 0.60% 3/30/2020
14.87 -6.89% 3/27/2020 13.30 -7.57% 3/27/2020
15.97 0.38% 3/26/2020 14.39 0.49% 3/26/2020
15.91 5.78% 3/25/2020 14.32 8.08% 3/25/2020
15.04 7.20% 3/24/2020 13.25 15.22% 3/24/2020
14.03 -0.85% 3/23/2020 11.50 -4.17% 3/23/2020
14.15 -5.03% 3/20/2020 12.00 -1.72% 3/20/2020
14.90 14.53% 3/19/2020 12.21 8.15% 3/19/2020
13.01 -8.70% 3/18/2020 11.29 -13.15% 3/18/2020
14.25 7.55% 3/17/2020 13.00 -0.69% 3/17/2020
13.25 -19.65% 3/16/2020 13.09 -15.00% 3/16/2020
16.49 8.13% 3/13/2020 15.40 22.22% 3/13/2020
15.25 -17.57% 3/12/2020 12.60 -20.50% 3/12/2020
18.50 -11.23% 3/11/2020 15.85 -9.74% 3/11/2020
20.84 4.20% 3/10/2020 17.56 9.41% 3/10/2020
20.00 -13.46% 3/9/2020 16.05 -29.70% 3/9/2020
23.11 -9.73% 3/6/2020 22.83 -9.73% 3/6/2020
25.60 -3.98% 3/5/2020 25.29 -5.95% 3/5/2020
26.66 1.95% 3/4/2020 26.89 3.22% 3/4/2020
26.15 -7.27% 3/3/2020 26.05 -1.81% 3/3/2020
28.20 4.29% 3/2/2020 26.53 4.70% 3/2/2020
27.04 -1.78% 2/28/2020 25.34 0.16% 2/28/2020
27.53 -3.23% 2/27/2020 25.30 -3.47% 2/27/2020
28.45 -6.29% 2/26/2020 26.21 -10.05% 2/26/2020
30.36 -1.04% 2/21/2020 29.14 -2.61% 2/21/2020
30.68 -1.54% 2/20/2020 29.92 -2.06% 2/20/2020
31.16 1.00% 2/19/2020 30.55 2.69% 2/19/2020
30.85 -0.48% 2/18/2020 29.75 1.33% 2/18/2020
31.00 0.32% 2/17/2020 29.36 -0.20% 2/17/2020
30.90 -1.37% 2/14/2020 29.42 -1.01% 2/14/2020
31.33 0.26% 2/13/2020 29.72 -1.36% 2/13/2020
31.25 1.13% 2/12/2020 30.13 2.20% 2/12/2020
30.90 0.19% 2/11/2020 29.48 1.20% 2/11/2020
30.84 -2.22% 2/10/2020 29.13 0.69% 2/10/2020
31.54 -0.97% 2/7/2020 28.93 -0.86% 2/7/2020
31.85 -0.69% 2/6/2020 29.18 2.78% 2/6/2020
32.07 -0.34% 2/5/2020 28.39 -0.84% 2/5/2020
32.18 1.93% 2/4/2020 28.63 1.60% 2/4/2020
31.57 3.34% 2/3/2020 28.18 -0.95% 2/3/2020
30.55 -0.16% 1/31/2020 28.45 -1.69% 1/31/2020
30.60 -1.61% 1/30/2020 28.94 0.31% 1/30/2020
31.10 -0.83% 1/29/2020 28.85 0.17% 1/29/2020
31.36 -1.32% 1/28/2020 28.80 2.75% 1/28/2020
31.78 -6.06% 1/27/2020 28.03 -4.33% 1/27/2020
33.83 -2.90% 1/24/2020 29.30 -1.01% 1/24/2020
34.84 -2.13% 1/23/2020 29.60 1.06% 1/23/2020
35.60 0.48% 1/22/2020 29.29 -1.11% 1/22/2020
35.43 -1.72% 1/21/2020 29.62 -1.27% 1/21/2020
36.05 0.84% 1/20/2020 30.00 0.50% 1/20/2020
35.75 -0.33% 1/17/2020 29.85 1.12% 1/17/2020
35.87 -1.65% 1/16/2020 29.52 -0.10% 1/16/2020
36.47 -0.22% 1/15/2020 29.55 -1.50% 1/15/2020
36.55 -0.41% 1/14/2020 30.00 -1.09% 1/14/2020
36.70 0.99% 1/13/2020 30.33 0.20% 1/13/2020
36.34 -1.36% 1/10/2020 30.27 -0.43% 1/10/2020
36.84 0.90% 1/9/2020 30.40 -0.33% 1/9/2020
36.51 3.84% 1/8/2020 30.50 -0.62% 1/8/2020
35.16 -1.15% 1/7/2020 30.69 -0.39% 1/7/2020
35.57 -1.03% 1/6/2020 30.81 1.18% 1/6/2020
35.94 0.17% 1/3/2020 30.45 -0.81% 1/3/2020
35.88 1.93% 1/2/2020 30.70 1.72% 1/2/2020
 VALE3 LAME4 QUAL3
Fechamento Variação Data Fechamento Variação Data
44.86 -4.00% 4/30/2020 24.88 -3.45% 4/30/2020
46.73 4.75% 4/29/2020 25.77 2.30% 4/29/2020
44.61 0.13% 4/28/2020 25.19 4.96% 4/28/2020
44.55 1.81% 4/27/2020 24.00 6.67% 4/27/2020
43.76 0.57% 4/24/2020 22.50 -8.01% 4/24/2020
43.51 1.42% 4/23/2020 24.46 -2.82% 4/23/2020
42.90 1.04% 4/22/2020 25.17 9.39% 4/22/2020
42.46 -3.50% 4/20/2020 23.01 5.79% 4/20/2020
44.00 2.90% 4/17/2020 21.75 -2.77% 4/17/2020
42.76 -1.00% 4/16/2020 22.37 3.90% 4/16/2020
43.19 -3.01% 4/15/2020 21.53 2.43% 4/15/2020
44.53 -0.09% 4/14/2020 21.02 1.59% 4/14/2020
44.57 2.98% 4/13/2020 20.69 -2.86% 4/13/2020
43.28 -0.53% 4/9/2020 21.30 -2.70% 4/9/2020
43.51 -0.62% 4/8/2020 21.89 6.99% 4/8/2020
43.78 1.51% 4/7/2020 20.46 4.92% 4/7/2020
43.13 6.49% 4/6/2020 19.50 11.81% 4/6/2020
40.50 -5.33% 4/3/2020 17.44 -5.98% 4/3/2020
42.78 -1.36% 4/2/2020 18.55 3.34% 4/2/2020
43.37 0.35% 4/1/2020 17.95 -0.28% 4/1/2020
43.22 3.47% 3/31/2020 18.00 -5.46% 3/31/2020
41.77 4.16% 3/30/2020 19.04 0.21% 3/30/2020
40.10 -4.52% 3/27/2020 19.00 -8.87% 3/27/2020
42.00 2.82% 3/26/2020 20.85 4.09% 3/26/2020
40.85 8.53% 3/25/2020 20.03 3.84% 3/25/2020
37.64 10.38% 3/24/2020 19.29 10.29% 3/24/2020
34.10 -3.10% 3/23/2020 17.49 -0.68% 3/23/2020
35.19 -3.32% 3/20/2020 17.61 7.77% 3/20/2020
36.40 -5.82% 3/19/2020 16.34 1.05% 3/19/2020
38.65 -6.89% 3/18/2020 16.17 -12.12% 3/18/2020
41.51 6.33% 3/17/2020 18.40 5.20% 3/17/2020
39.04 -9.00% 3/16/2020 17.49 -18.54% 3/16/2020
42.90 21.36% 3/13/2020 21.47 21.03% 3/13/2020
35.35 -13.23% 3/12/2020 17.74 -18.06% 3/12/2020
40.74 -9.08% 3/11/2020 21.65 -8.07% 3/11/2020
44.81 18.45% 3/10/2020 23.55 7.49% 3/10/2020
37.83 -15.20% 3/9/2020 21.91 -8.13% 3/9/2020
44.61 -4.78% 3/6/2020 23.85 -8.06% 3/6/2020
46.85 -3.54% 3/5/2020 25.94 -6.35% 3/5/2020
48.57 4.79% 3/4/2020 27.70 2.25% 3/4/2020
46.35 -0.02% 3/3/2020 27.09 1.65% 3/3/2020
46.36 4.63% 3/2/2020 26.65 0.19% 3/2/2020
44.31 -0.36% 2/28/2020 26.60 2.19% 2/28/2020
44.47 -1.94% 2/27/2020 26.03 -2.69% 2/27/2020
45.35 -9.54% 2/26/2020 26.75 -7.44% 2/26/2020
50.13 -3.97% 2/21/2020 28.90 7.68% 2/21/2020
52.20 -1.16% 2/20/2020 26.84 -1.40% 2/20/2020
52.81 0.02% 2/19/2020 27.22 -0.29% 2/19/2020
52.80 -1.14% 2/18/2020 27.30 -0.47% 2/18/2020
53.41 4.73% 2/17/2020 27.43 1.14% 2/17/2020
51.00 -2.19% 2/14/2020 27.12 -1.70% 2/14/2020
52.14 -1.75% 2/13/2020 27.59 1.10% 2/13/2020
53.07 1.96% 2/12/2020 27.29 0.66% 2/12/2020
52.05 3.71% 2/11/2020 27.11 4.31% 2/11/2020
50.19 -3.67% 2/10/2020 25.99 -0.80% 2/10/2020
52.10 -2.21% 2/7/2020 26.20 -1.84% 2/7/2020
53.28 0.55% 2/6/2020 26.69 -2.77% 2/6/2020
52.99 1.38% 2/5/2020 27.45 -1.26% 2/5/2020
52.27 2.67% 2/4/2020 27.80 1.83% 2/4/2020
50.91 1.27% 2/3/2020 27.30 -0.91% 2/3/2020
50.27 -2.39% 1/31/2020 27.55 -0.58% 1/31/2020
51.50 1.48% 1/30/2020 27.71 -2.43% 1/30/2020
50.75 -0.88% 1/29/2020 28.40 -0.25% 1/29/2020
51.20 1.37% 1/28/2020 28.47 0.89% 1/28/2020
50.51 -6.12% 1/27/2020 28.22 -2.52% 1/27/2020
53.80 -3.06% 1/24/2020 28.95 -0.38% 1/24/2020
55.50 -1.42% 1/23/2020 29.06 1.89% 1/23/2020
56.30 0.48% 1/22/2020 28.52 -1.69% 1/22/2020
56.03 -2.32% 1/21/2020 29.01 0.00% 1/21/2020
57.36 0.63% 1/20/2020 29.01 2.40% 1/20/2020
57.00 3.32% 1/17/2020 28.33 1.72% 1/17/2020
55.17 -0.52% 1/16/2020 27.85 1.27% 1/16/2020
55.46 -0.32% 1/15/2020 27.50 -1.33% 1/15/2020
55.64 0.61% 1/14/2020 27.87 3.26% 1/14/2020
55.30 3.64% 1/13/2020 26.99 2.00% 1/13/2020
53.36 0.11% 1/10/2020 26.46 -0.19% 1/10/2020
53.30 -1.31% 1/9/2020 26.51 2.71% 1/9/2020
54.01 0.02% 1/8/2020 25.81 -0.73% 1/8/2020
54.00 0.73% 1/7/2020 26.00 -2.00% 1/7/2020
53.61 -0.59% 1/6/2020 26.53 -1.15% 1/6/2020
53.93 -0.74% 1/3/2020 26.84 0.19% 1/3/2020
54.33 1.93% 1/2/2020 26.79 3.43% 1/2/2020
 QUAL3 BBAS3 SUZB3
Fechamento Variação Data Fechamento Variação Data
25.92 -2.70% 4/30/2020 28.50 -3.59% 4/30/2020
26.64 4.02% 4/29/2020 29.56 1.44% 4/29/2020
25.61 2.24% 4/28/2020 29.14 13.43% 4/28/2020
25.05 -2.45% 4/27/2020 25.69 5.72% 4/27/2020
25.68 -5.55% 4/24/2020 24.30 -13.37% 4/24/2020
27.19 -3.24% 4/23/2020 28.05 -2.81% 4/23/2020
28.10 6.20% 4/22/2020 28.86 -0.45% 4/22/2020
26.46 4.42% 4/20/2020 28.99 -1.99% 4/20/2020
25.34 1.28% 4/17/2020 29.58 2.71% 4/17/2020
25.02 0.85% 4/16/2020 28.80 -2.87% 4/16/2020
24.81 -2.05% 4/15/2020 29.65 -1.85% 4/15/2020
25.33 7.38% 4/14/2020 30.21 -0.10% 4/14/2020
23.59 -1.91% 4/13/2020 30.24 1.99% 4/13/2020
24.05 -4.60% 4/9/2020 29.65 -0.27% 4/9/2020
25.21 0.16% 4/8/2020 29.73 1.92% 4/8/2020
25.17 9.67% 4/7/2020 29.17 4.70% 4/7/2020
22.95 7.44% 4/6/2020 27.86 9.25% 4/6/2020
21.36 -5.53% 4/3/2020 25.50 -5.63% 4/3/2020
22.61 0.98% 4/2/2020 27.02 1.16% 4/2/2020
22.39 -5.13% 4/1/2020 26.71 -4.23% 4/1/2020
23.60 -1.99% 3/31/2020 27.89 -3.79% 3/31/2020
24.08 2.34% 3/30/2020 28.99 2.66% 3/30/2020
23.53 -8.97% 3/27/2020 28.24 -7.38% 3/27/2020
25.85 9.53% 3/26/2020 30.49 5.03% 3/26/2020
23.60 6.50% 3/25/2020 29.03 12.00% 3/25/2020
22.16 6.54% 3/24/2020 25.92 17.13% 3/24/2020
20.80 -3.21% 3/23/2020 22.13 -10.04% 3/23/2020
21.49 2.33% 3/20/2020 24.60 -3.79% 3/20/2020
21.00 4.95% 3/19/2020 25.57 -3.91% 3/19/2020
20.01 -14.19% 3/18/2020 26.61 -16.50% 3/18/2020
23.32 6.00% 3/17/2020 31.87 4.84% 3/17/2020
22.00 -15.38% 3/16/2020 30.40 -16.69% 3/16/2020
26.00 5.86% 3/13/2020 36.49 16.77% 3/13/2020
24.56 -14.87% 3/12/2020 31.25 -13.22% 3/12/2020
28.85 -6.54% 3/11/2020 36.01 -8.63% 3/11/2020
30.87 7.94% 3/10/2020 39.41 5.26% 3/10/2020
28.60 -12.62% 3/9/2020 37.44 -11.05% 3/9/2020
32.73 -1.30% 3/6/2020 42.09 -1.87% 3/6/2020
33.16 -7.89% 3/5/2020 42.89 -5.92% 3/5/2020
36.00 -1.88% 3/4/2020 45.59 0.11% 3/4/2020
36.69 4.65% 3/3/2020 45.54 -2.92% 3/3/2020
35.06 2.36% 3/2/2020 46.91 0.60% 3/2/2020
34.25 -1.86% 2/28/2020 46.63 2.35% 2/28/2020
34.90 -2.49% 2/27/2020 45.56 1.24% 2/27/2020
35.79 -8.68% 2/26/2020 45.00 -7.29% 2/26/2020
39.19 -1.56% 2/21/2020 48.54 0.08% 2/21/2020
39.81 -4.76% 2/20/2020 48.50 -1.02% 2/20/2020
41.80 1.26% 2/19/2020 49.00 0.25% 2/19/2020
41.28 -3.10% 2/18/2020 48.88 0.95% 2/18/2020
42.60 2.16% 2/17/2020 48.42 -1.51% 2/17/2020
41.70 -1.77% 2/14/2020 49.16 -1.92% 2/14/2020
42.45 -1.87% 2/13/2020 50.12 -1.55% 2/13/2020
43.26 1.98% 2/12/2020 50.91 0.59% 2/12/2020
42.42 5.00% 2/11/2020 50.61 4.50% 2/11/2020
40.40 -4.27% 2/10/2020 48.43 -0.98% 2/10/2020
42.20 -3.32% 2/7/2020 48.91 0.08% 2/7/2020
43.65 0.11% 2/6/2020 48.87 -1.67% 2/6/2020
43.60 -0.27% 2/5/2020 49.70 4.46% 2/5/2020
43.72 -0.23% 2/4/2020 47.58 -1.10% 2/4/2020
43.82 5.69% 2/3/2020 48.11 0.50% 2/3/2020
41.46 -0.58% 1/31/2020 47.87 -2.52% 1/31/2020
41.70 -1.74% 1/30/2020 49.11 0.68% 1/30/2020
42.44 -2.50% 1/29/2020 48.78 -2.46% 1/29/2020
43.53 3.99% 1/28/2020 50.01 0.83% 1/28/2020
41.86 -4.82% 1/27/2020 49.60 -1.00% 1/27/2020
43.98 -2.24% 1/24/2020 50.10 -1.32% 1/24/2020
44.99 1.12% 1/23/2020 50.77 5.62% 1/23/2020
44.49 2.68% 1/22/2020 48.07 0.80% 1/22/2020
43.33 1.71% 1/21/2020 47.69 -2.89% 1/21/2020
42.60 1.89% 1/20/2020 49.11 -0.65% 1/20/2020
41.81 0.43% 1/17/2020 49.43 1.35% 1/17/2020
41.63 -1.79% 1/16/2020 48.77 0.45% 1/16/2020
42.39 -1.33% 1/15/2020 48.55 -1.84% 1/15/2020
42.96 2.41% 1/14/2020 49.46 -0.52% 1/14/2020
41.95 3.20% 1/13/2020 49.72 1.12% 1/13/2020
40.65 1.37% 1/10/2020 49.17 -2.34% 1/10/2020
40.10 0.73% 1/9/2020 50.35 -2.04% 1/9/2020
39.81 -1.92% 1/8/2020 51.40 -0.91% 1/8/2020
40.59 -2.55% 1/7/2020 51.87 -0.77% 1/7/2020
41.65 4.10% 1/6/2020 52.27 -1.32% 1/6/2020
40.01 2.07% 1/3/2020 52.97 -0.17% 1/3/2020
39.20 5.66% 1/2/2020 53.06 1.86% 1/2/2020
 SUZB3 MULT3 IGTA3
Fechamento Variação Data Fechamento Variação Data
39.41 1.78% 4/30/2020 20.89 -6.62% 4/30/2020
38.72 0.18% 4/29/2020 22.37 2.80% 4/29/2020
38.65 -3.62% 4/28/2020 21.76 3.32% 4/28/2020
40.10 2.48% 4/27/2020 21.06 2.33% 4/27/2020
39.13 7.03% 4/24/2020 20.58 -10.44% 4/24/2020
36.56 3.83% 4/23/2020 22.98 -0.95% 4/23/2020
35.21 0.83% 4/22/2020 23.20 7.41% 4/22/2020
34.92 -2.57% 4/20/2020 21.60 3.10% 4/20/2020
35.84 -0.94% 4/17/2020 20.95 11.44% 4/17/2020
36.18 -2.82% 4/16/2020 18.80 -1.26% 4/16/2020
37.23 -2.03% 4/15/2020 19.04 -2.86% 4/15/2020
38.00 4.48% 4/14/2020 19.60 -0.51% 4/14/2020
36.37 2.74% 4/13/2020 19.70 0.72% 4/13/2020
35.40 -6.74% 4/9/2020 19.56 -3.02% 4/9/2020
37.96 2.07% 4/8/2020 20.17 0.25% 4/8/2020
37.19 -7.07% 4/7/2020 20.12 2.24% 4/7/2020
40.02 0.55% 4/6/2020 19.68 8.49% 4/6/2020
39.80 -0.25% 4/3/2020 18.14 -2.58% 4/3/2020
39.90 6.74% 4/2/2020 18.62 0.49% 4/2/2020
37.38 4.44% 4/1/2020 18.53 -2.88% 4/1/2020
35.79 5.30% 3/31/2020 19.08 -8.93% 3/31/2020
33.99 3.41% 3/30/2020 20.95 -1.69% 3/30/2020
32.87 17.18% 3/27/2020 21.31 -10.50% 3/27/2020
28.05 -4.43% 3/26/2020 23.81 3.12% 3/26/2020
29.35 1.56% 3/25/2020 23.09 12.41% 3/25/2020
28.90 0.35% 3/24/2020 20.54 17.30% 3/24/2020
28.80 5.15% 3/23/2020 17.51 -7.99% 3/23/2020
27.39 0.22% 3/20/2020 19.03 -4.75% 3/20/2020
27.33 11.01% 3/19/2020 19.98 16.16% 3/19/2020
24.62 -12.07% 3/18/2020 17.20 -11.79% 3/18/2020
28.00 -1.30% 3/17/2020 19.50 5.35% 3/17/2020
28.37 -10.16% 3/16/2020 18.51 -22.39% 3/16/2020
31.58 6.19% 3/13/2020 23.85 6.28% 3/13/2020
29.74 -16.13% 3/12/2020 22.44 -13.59% 3/12/2020
35.46 -8.75% 3/11/2020 25.97 -7.35% 3/11/2020
38.86 2.40% 3/10/2020 28.03 4.24% 3/10/2020
37.95 -5.20% 3/9/2020 26.89 -8.72% 3/9/2020
40.03 -6.08% 3/6/2020 29.46 -2.51% 3/6/2020
42.62 -2.11% 3/5/2020 30.22 -6.27% 3/5/2020
43.54 9.01% 3/4/2020 32.24 3.27% 3/4/2020
39.94 0.73% 3/3/2020 31.22 -1.45% 3/3/2020
39.65 3.96% 3/2/2020 31.68 3.80% 3/2/2020
38.14 0.03% 2/28/2020 30.52 -0.55% 2/28/2020
38.13 -1.22% 2/27/2020 30.69 -1.82% 2/27/2020
38.60 -6.81% 2/26/2020 31.26 -7.51% 2/26/2020
41.42 3.06% 2/21/2020 33.80 0.60% 2/21/2020
40.19 0.05% 2/20/2020 33.60 -1.38% 2/20/2020
40.17 0.17% 2/19/2020 34.07 0.74% 2/19/2020
40.10 0.25% 2/18/2020 33.82 1.87% 2/18/2020
40.00 0.48% 2/17/2020 33.20 -1.01% 2/17/2020
39.81 -3.61% 2/14/2020 33.54 0.30% 2/14/2020
41.30 3.25% 2/13/2020 33.44 -1.65% 2/13/2020
40.00 3.92% 2/12/2020 34.00 1.01% 2/12/2020
38.49 4.03% 2/11/2020 33.66 2.94% 2/11/2020
37.00 -1.70% 2/10/2020 32.70 -1.62% 2/10/2020
37.64 -3.24% 2/7/2020 33.24 -1.60% 2/7/2020
38.90 1.30% 2/6/2020 33.78 -2.85% 2/6/2020
38.40 -1.26% 2/5/2020 34.77 -1.17% 2/5/2020
38.89 -1.54% 2/4/2020 35.18 -0.11% 2/4/2020
39.50 -0.43% 2/3/2020 35.22 1.56% 2/3/2020
39.67 -2.07% 1/31/2020 34.68 -0.94% 1/31/2020
40.51 -1.24% 1/30/2020 35.01 -0.06% 1/30/2020
41.02 -1.51% 1/29/2020 35.03 1.10% 1/29/2020
41.65 1.76% 1/28/2020 34.65 1.67% 1/28/2020
40.93 -6.70% 1/27/2020 34.08 -2.99% 1/27/2020
43.87 -1.30% 1/24/2020 35.13 -1.10% 1/24/2020
44.45 -0.89% 1/23/2020 35.52 2.27% 1/23/2020
44.85 5.04% 1/22/2020 34.73 1.40% 1/22/2020
42.70 -0.58% 1/21/2020 34.25 -0.67% 1/21/2020
42.95 -1.90% 1/20/2020 34.48 -0.23% 1/20/2020
43.78 -1.17% 1/17/2020 34.56 1.20% 1/17/2020
44.30 -1.42% 1/16/2020 34.15 0.53% 1/16/2020
44.94 1.56% 1/15/2020 33.97 -0.09% 1/15/2020
44.25 -1.01% 1/14/2020 34.00 1.49% 1/14/2020
44.70 3.69% 1/13/2020 33.50 1.06% 1/13/2020
43.11 0.16% 1/10/2020 33.15 -1.04% 1/10/2020
43.04 -0.25% 1/9/2020 33.50 -0.62% 1/9/2020
43.15 4.99% 1/8/2020 33.71 0.39% 1/8/2020
41.10 1.28% 1/7/2020 33.58 0.27% 1/7/2020
40.58 -0.17% 1/6/2020 33.49 -0.18% 1/6/2020
40.65 -0.34% 1/3/2020 33.55 0.00% 1/3/2020
40.79 2.80% 1/2/2020 33.55 1.82% 1/2/2020
 IGTA3 ELET3 PSSA3
Fechamento Variação Data Fechamento Variação Data
32.92 -7.68% 4/30/2020 24.25 -2.57% 4/30/2020
35.66 0.96% 4/29/2020 24.89 4.14% 4/29/2020
35.32 4.34% 4/28/2020 23.90 7.22% 4/28/2020
33.85 4.67% 4/27/2020 22.29 2.34% 4/27/2020
32.34 -9.64% 4/24/2020 21.78 -13.05% 4/24/2020
35.79 3.44% 4/23/2020 25.05 -6.07% 4/23/2020
34.60 5.49% 4/22/2020 26.67 3.77% 4/22/2020
32.80 4.13% 4/20/2020 25.70 -0.96% 4/20/2020
31.50 3.28% 4/17/2020 25.95 0.35% 4/17/2020
30.50 -1.04% 4/16/2020 25.86 -2.64% 4/16/2020
30.82 -2.16% 4/15/2020 26.56 -3.42% 4/15/2020
31.50 1.71% 4/14/2020 27.50 4.17% 4/14/2020
30.97 0.85% 4/13/2020 26.40 4.51% 4/13/2020
30.71 -4.03% 4/9/2020 25.26 5.29% 4/9/2020
32.00 3.13% 4/8/2020 23.99 7.63% 4/8/2020
31.03 1.47% 4/7/2020 22.29 3.24% 4/7/2020
30.58 6.11% 4/6/2020 21.59 -0.37% 4/6/2020
28.82 -2.27% 4/3/2020 21.67 -3.65% 4/3/2020
29.49 -1.40% 4/2/2020 22.49 1.49% 4/2/2020
29.91 -4.29% 4/1/2020 22.16 -7.12% 4/1/2020
31.25 -11.02% 3/31/2020 23.86 2.36% 3/31/2020
35.12 1.12% 3/30/2020 23.31 10.58% 3/30/2020
34.73 -5.11% 3/27/2020 21.08 -1.26% 3/27/2020
36.60 5.78% 3/26/2020 21.35 7.45% 3/26/2020
34.60 9.36% 3/25/2020 19.87 14.52% 3/25/2020
31.64 16.84% 3/24/2020 17.35 13.85% 3/24/2020
27.08 -3.29% 3/23/2020 15.24 -9.34% 3/23/2020
28.00 -7.68% 3/20/2020 16.81 -3.39% 3/20/2020
30.33 12.46% 3/19/2020 17.40 -10.86% 3/19/2020
26.97 -12.24% 3/18/2020 19.52 -19.51% 3/18/2020
30.73 5.97% 3/17/2020 24.25 3.15% 3/17/2020
29.00 -21.73% 3/16/2020 23.51 -16.25% 3/16/2020
37.05 5.47% 3/13/2020 28.07 18.34% 3/13/2020
35.13 -14.04% 3/12/2020 23.72 -18.24% 3/12/2020
40.87 -8.14% 3/11/2020 29.01 -8.43% 3/11/2020
44.49 5.93% 3/10/2020 31.68 14.99% 3/10/2020
42.00 -12.37% 3/9/2020 27.55 -14.84% 3/9/2020
47.93 -3.17% 3/6/2020 32.35 -7.81% 3/6/2020
49.50 -5.88% 3/5/2020 35.09 -3.01% 3/5/2020
52.59 3.87% 3/4/2020 36.18 3.28% 3/4/2020
50.63 -1.94% 3/3/2020 35.03 -1.13% 3/3/2020
51.63 3.61% 3/2/2020 35.43 2.61% 3/2/2020
49.83 -1.05% 2/28/2020 34.53 3.07% 2/28/2020
50.36 -2.82% 2/27/2020 33.50 -1.90% 2/27/2020
51.82 -7.03% 2/26/2020 34.15 -9.32% 2/26/2020
55.74 0.63% 2/21/2020 37.66 -1.41% 2/21/2020
55.39 -0.11% 2/20/2020 38.20 -2.55% 2/20/2020
55.45 0.73% 2/19/2020 39.20 2.35% 2/19/2020
55.05 -0.25% 2/18/2020 38.30 5.95% 2/18/2020
55.19 0.90% 2/17/2020 36.15 0.44% 2/17/2020
54.70 0.48% 2/14/2020 35.99 2.07% 2/14/2020
54.44 -1.73% 2/13/2020 35.26 -0.45% 2/13/2020
55.40 1.56% 2/12/2020 35.42 1.75% 2/12/2020
54.55 4.50% 2/11/2020 34.81 1.43% 2/11/2020
52.20 -2.92% 2/10/2020 34.32 -3.78% 2/10/2020
53.77 0.50% 2/7/2020 35.67 -1.71% 2/7/2020
53.50 -1.29% 2/6/2020 36.29 -4.50% 2/6/2020
54.20 -0.86% 2/5/2020 38.00 -1.61% 2/5/2020
54.67 1.13% 2/4/2020 38.62 -0.64% 2/4/2020
54.06 1.43% 2/3/2020 38.87 -0.89% 2/3/2020
53.30 -0.34% 1/31/2020 39.22 -1.73% 1/31/2020
53.48 -1.05% 1/30/2020 39.91 -1.51% 1/30/2020
54.05 -0.17% 1/29/2020 40.52 0.55% 1/29/2020
54.14 1.33% 1/28/2020 40.30 4.54% 1/28/2020
53.43 -2.68% 1/27/2020 38.55 -5.40% 1/27/2020
54.90 -3.82% 1/24/2020 40.75 -1.83% 1/24/2020
57.08 1.98% 1/23/2020 41.51 -0.65% 1/23/2020
55.97 0.16% 1/22/2020 41.78 5.59% 1/22/2020
55.88 -0.85% 1/21/2020 39.57 -1.93% 1/21/2020
56.36 1.55% 1/20/2020 40.35 0.25% 1/20/2020
55.50 0.56% 1/17/2020 40.25 0.12% 1/17/2020
55.19 -0.45% 1/16/2020 40.20 2.24% 1/16/2020
55.44 -1.26% 1/15/2020 39.32 -0.46% 1/15/2020
56.15 -0.32% 1/14/2020 39.50 -1.74% 1/14/2020
56.33 2.90% 1/13/2020 40.20 0.25% 1/13/2020
54.74 -0.09% 1/10/2020 40.10 1.91% 1/10/2020
54.79 -0.02% 1/9/2020 39.35 0.10% 1/9/2020
54.80 0.27% 1/8/2020 39.31 1.45% 1/8/2020
54.65 0.29% 1/7/2020 38.75 2.57% 1/7/2020
54.49 -0.16% 1/6/2020 37.78 0.48% 1/6/2020
54.58 0.15% 1/3/2020 37.60 -1.52% 1/3/2020
54.50 3.02% 1/2/2020 38.18 1.01% 1/2/2020
 PSSA3 TUPY3 BTOW3
Fechamento Variação Data Fechamento Variação Data
45.29 -1.97% 4/30/2020 14.80 -5.37% 4/30/2020
46.20 2.55% 4/29/2020 15.64 3.78% 4/29/2020
45.05 0.20% 4/28/2020 15.07 -0.53% 4/28/2020
44.96 2.55% 4/27/2020 15.15 2.71% 4/27/2020
43.84 -3.29% 4/24/2020 14.75 3.65% 4/24/2020
45.33 -1.03% 4/23/2020 14.23 -1.86% 4/23/2020
45.80 -2.62% 4/22/2020 14.50 3.50% 4/22/2020
47.03 0.64% 4/20/2020 14.01 -4.69% 4/20/2020
46.73 0.84% 4/17/2020 14.70 0.68% 4/17/2020
46.34 -2.50% 4/16/2020 14.60 0.55% 4/16/2020
47.53 3.33% 4/15/2020 14.52 9.67% 4/15/2020
46.00 -3.81% 4/14/2020 13.24 2.24% 4/14/2020
47.82 -0.89% 4/13/2020 12.95 3.27% 4/13/2020
48.25 -0.31% 4/9/2020 12.54 -2.18% 4/9/2020
48.40 4.18% 4/8/2020 12.82 0.94% 4/8/2020
46.46 2.58% 4/7/2020 12.70 7.26% 4/7/2020
45.29 7.45% 4/6/2020 11.84 3.86% 4/6/2020
42.15 -4.20% 4/3/2020 11.40 -6.86% 4/3/2020
44.00 2.49% 4/2/2020 12.24 -4.75% 4/2/2020
42.93 -4.43% 4/1/2020 12.85 -2.06% 4/1/2020
44.92 -0.84% 3/31/2020 13.12 -1.28% 3/31/2020
45.30 -0.88% 3/30/2020 13.29 1.53% 3/30/2020
45.70 -4.57% 3/27/2020 13.09 1.47% 3/27/2020
47.89 2.75% 3/26/2020 12.90 8.31% 3/26/2020
46.61 0.06% 3/25/2020 11.91 5.96% 3/25/2020
46.58 1.00% 3/24/2020 11.24 2.74% 3/24/2020
46.12 -5.02% 3/23/2020 10.94 4.29% 3/23/2020
48.56 -4.48% 3/20/2020 10.49 -9.33% 3/20/2020
50.84 5.70% 3/19/2020 11.57 -3.34% 3/19/2020
48.10 2.41% 3/18/2020 11.97 -11.14% 3/18/2020
46.97 -0.49% 3/17/2020 13.47 -6.78% 3/17/2020
47.20 -11.81% 3/16/2020 14.45 -8.43% 3/16/2020
53.52 7.04% 3/13/2020 15.78 8.30% 3/13/2020
50.00 -6.44% 3/12/2020 14.57 -14.94% 3/12/2020
53.44 -1.96% 3/11/2020 17.13 -6.75% 3/11/2020
54.51 3.08% 3/10/2020 18.37 3.49% 3/10/2020
52.88 -4.36% 3/9/2020 17.75 -11.38% 3/9/2020
55.29 -0.79% 3/6/2020 20.03 -4.35% 3/6/2020
55.73 -6.60% 3/5/2020 20.94 -5.68% 3/5/2020
59.67 -3.74% 3/4/2020 22.20 2.78% 3/4/2020
61.99 0.65% 3/3/2020 21.60 -1.86% 3/3/2020
61.59 1.00% 3/2/2020 22.01 0.55% 3/2/2020
60.98 0.30% 2/28/2020 21.89 -1.17% 2/28/2020
60.80 -1.55% 2/27/2020 22.15 -2.64% 2/27/2020
61.76 -4.98% 2/26/2020 22.75 -7.18% 2/26/2020
65.00 -0.57% 2/21/2020 24.51 -0.61% 2/21/2020
65.37 0.14% 2/20/2020 24.66 2.20% 2/20/2020
65.28 -1.63% 2/19/2020 24.13 1.51% 2/19/2020
66.36 -1.43% 2/18/2020 23.77 -1.94% 2/18/2020
67.32 1.92% 2/17/2020 24.24 2.36% 2/17/2020
66.05 -0.48% 2/14/2020 23.68 -0.08% 2/14/2020
66.37 -2.11% 2/13/2020 23.70 -1.04% 2/13/2020
67.80 0.89% 2/12/2020 23.95 0.17% 2/12/2020
67.20 1.60% 2/11/2020 23.91 0.59% 2/11/2020
66.14 -0.54% 2/10/2020 23.77 -5.64% 2/10/2020
66.50 0.99% 2/7/2020 25.19 -4.15% 2/7/2020
65.85 0.57% 2/6/2020 26.28 -0.45% 2/6/2020
65.48 0.18% 2/5/2020 26.40 1.89% 2/5/2020
65.36 -0.09% 2/4/2020 25.91 -0.35% 2/4/2020
65.42 -1.07% 2/3/2020 26.00 4.46% 2/3/2020
66.13 1.09% 1/31/2020 24.89 -3.41% 1/31/2020
65.42 -2.34% 1/30/2020 25.77 -2.39% 1/30/2020
66.99 3.11% 1/29/2020 26.40 -0.23% 1/29/2020
64.97 2.38% 1/28/2020 26.46 0.65% 1/28/2020
63.46 -2.38% 1/27/2020 26.29 -0.98% 1/27/2020
65.01 -1.59% 1/24/2020 26.55 0.57% 1/24/2020
66.06 0.02% 1/23/2020 26.40 -1.38% 1/23/2020
66.05 0.18% 1/22/2020 26.77 1.48% 1/22/2020
65.93 -0.80% 1/21/2020 26.38 -0.19% 1/21/2020
66.46 2.21% 1/20/2020 26.43 2.09% 1/20/2020
65.02 -0.17% 1/17/2020 25.89 -2.34% 1/17/2020
65.13 0.76% 1/16/2020 26.51 0.30% 1/16/2020
64.64 -0.69% 1/15/2020 26.43 -1.27% 1/15/2020
65.09 1.94% 1/14/2020 26.77 1.75% 1/14/2020
63.85 -0.14% 1/13/2020 26.31 0.04% 1/13/2020
63.94 1.15% 1/10/2020 26.30 0.96% 1/10/2020
63.21 0.33% 1/9/2020 26.05 1.56% 1/9/2020
63.00 -1.07% 1/8/2020 25.65 0.00% 1/8/2020
63.68 -0.06% 1/7/2020 25.65 1.30% 1/7/2020
63.72 1.95% 1/6/2020 25.32 -4.05% 1/6/2020
62.50 -2.56% 1/3/2020 26.39 4.10% 1/3/2020
64.14 2.23% 1/2/2020 25.35 0.20% 1/2/2020
 BTOW3 KLBN11
Fechamento Variação Data Fechamento Variação
73.25 -5.84% 4/30/2020 17.81 1.48%
77.79 0.75% 4/29/2020 17.55 -2.17%
77.21 2.69% 4/28/2020 17.94 0.67%
75.19 9.48% 4/27/2020 17.82 3.30%
68.68 -5.66% 4/24/2020 17.25 1.71%
72.80 -3.89% 4/23/2020 16.96 2.60%
75.75 17.15% 4/22/2020 16.53 3.64%
64.66 4.63% 4/20/2020 15.95 0.63%
61.80 -4.47% 4/17/2020 15.85 -0.56%
64.69 3.01% 4/16/2020 15.94 -0.19%
62.80 5.55% 4/15/2020 15.97 -2.92%
59.50 2.06% 4/14/2020 16.45 1.54%
58.30 0.99% 4/13/2020 16.20 1.25%
57.73 -5.96% 4/9/2020 16.00 -1.48%
61.39 6.77% 4/8/2020 16.24 0.87%
57.50 6.80% 4/7/2020 16.10 -2.37%
53.84 19.38% 4/6/2020 16.49 -0.72%
45.10 -9.33% 4/3/2020 16.61 -1.42%
49.74 3.45% 4/2/2020 16.85 6.98%
48.08 0.17% 4/1/2020 15.75 -1.50%
48.00 -5.86% 3/31/2020 15.99 1.65%
50.99 -0.57% 3/30/2020 15.73 5.01%
51.28 -8.61% 3/27/2020 14.98 6.02%
56.11 -6.48% 3/26/2020 14.13 1.80%
60.00 9.49% 3/25/2020 13.88 3.66%
54.80 20.86% 3/24/2020 13.39 -0.89%
45.34 -7.86% 3/23/2020 13.51 -1.82%
49.21 1.11% 3/20/2020 13.76 -4.58%
48.67 -4.57% 3/19/2020 14.42 12.57%
51.00 -5.03% 3/18/2020 12.81 -10.29%
53.70 8.48% 3/17/2020 14.28 3.55%
49.50 -9.64% 3/16/2020 13.79 -14.67%
54.78 27.40% 3/13/2020 16.16 2.28%
43.00 -16.97% 3/12/2020 15.80 -13.19%
51.79 -5.70% 3/11/2020 18.20 -7.66%
54.92 11.51% 3/10/2020 19.71 0.61%
49.25 -12.46% 3/9/2020 19.59 -6.63%
56.26 -9.77% 3/6/2020 20.98 -2.83%
62.35 -9.08% 3/5/2020 21.59 -2.13%
68.58 3.11% 3/4/2020 22.06 6.06%
66.51 4.99% 3/3/2020 20.80 2.31%
63.35 1.93% 3/2/2020 20.33 5.61%
62.15 -0.89% 2/28/2020 19.25 -0.41%
62.71 -4.52% 2/27/2020 19.33 -3.35%
65.68 -9.73% 2/26/2020 20.00 -8.34%
72.76 2.49% 2/21/2020 21.82 3.76%
70.99 -3.02% 2/20/2020 21.03 0.14%
73.20 1.67% 2/19/2020 21.00 0.00%
72.00 0.49% 2/18/2020 21.00 0.19%
71.65 1.49% 2/17/2020 20.96 -1.78%
70.60 -3.72% 2/14/2020 21.34 -1.57%
73.33 3.38% 2/13/2020 21.68 -0.18%
70.93 0.47% 2/12/2020 21.72 4.52%
70.60 7.34% 2/11/2020 20.78 3.08%
65.77 -3.22% 2/10/2020 20.16 -1.85%
67.96 -4.95% 2/7/2020 20.54 -2.52%
71.50 -2.72% 2/6/2020 21.07 0.86%
73.50 0.07% 2/5/2020 20.89 -0.24%
73.45 2.84% 2/4/2020 20.94 1.80%
71.42 0.31% 2/3/2020 20.57 -0.77%
71.20 -3.78% 1/31/2020 20.73 -2.17%
74.00 -1.91% 1/30/2020 21.19 0.19%
75.44 0.52% 1/29/2020 21.15 1.54%
75.05 4.05% 1/28/2020 20.83 0.10%
72.13 -2.86% 1/27/2020 20.81 -4.37%
74.25 -1.46% 1/24/2020 21.76 -0.09%
75.35 -0.66% 1/23/2020 21.78 0.37%
75.85 -0.93% 1/22/2020 21.70 5.29%
76.56 1.16% 1/21/2020 20.61 -1.39%
75.68 6.20% 1/20/2020 20.90 0.67%
71.26 1.28% 1/17/2020 20.76 0.73%
70.36 0.36% 1/16/2020 20.61 -0.10%
70.11 2.57% 1/15/2020 20.63 -2.13%
68.35 -1.19% 1/14/2020 21.08 3.08%
69.17 3.58% 1/13/2020 20.45 4.76%
66.78 -1.85% 1/10/2020 19.52 0.41%
68.04 5.34% 1/9/2020 19.44 1.14%
64.59 1.33% 1/8/2020 19.22 0.31%
63.74 -0.25% 1/7/2020 19.16 0.16%
63.90 -0.62% 1/6/2020 19.13 -1.34%
64.30 -1.35% 1/3/2020 19.39 3.36%
65.18 3.69% 1/2/2020 18.76 1.90%