BRF SA ON

Em R$ Real

Data Q Negs Q Títs Volume$ Fechamento Abertura Mínimo Máximo

1/2/2017 2574 600200 28743444 47.9 48.03 47.64 48.15
1/3/2017 8002 1725000 84732821 49.5 48.01 48.01 49.5
1/4/2017 5796 1317200 64317374 48.91 49.5 48.25 49.7
1/5/2017 8258 1618000 79062445 48.53 49.41 48.46 49.68
1/6/2017 15116 4157700 193566876 46.22 48.53 46 48.53
1/9/2017 10304 2382000 108899770 45.7 46.05 45.1 46.25
1/10/2017 10773 2354400 108628504 45.92 46.77 45.7 46.85
1/11/2017 6042 1233300 56614887 45.86 46.01 45.52 46.51
1/12/2017 9343 2152700 101082853 47.05 46.5 46.29 47.39
1/13/2017 7365 1603200 73698209 45.79 46.93 45.46 47.14
1/16/2017 4574 1040100 47706825 45.8 45.76 45.5 46.4
1/17/2017 7109 1560200 71970048 46.35 45.86 45.65 46.35
1/18/2017 7513 1792500 81619011 45.3 46.46 45.1 46.5
1/19/2017 12304 2804300 126789926 45.28 45.34 44.86 45.9
1/20/2017 8453 1644200 75515264 45.96 45.66 45.18 46.41
1/23/2017 5798 1228100 57063818 46.74 46.02 45.89 46.76
1/24/2017 7627 2472700 115915846 46.92 46.73 46.12 47.22
1/25/2017 - - - - - - -
1/26/2017 9612 2751200 127422713 45.9 47.31 45.83 47.56
1/27/2017 8369 2179500 99039117 45.29 45.95 45.12 46.17
1/30/2017 11290 3202900 142288424 43.98 45 43.93 45.15
1/31/2017 8694 2537300 112291962 44.46 44.07 43.86 44.7
2/1/2017 11973 3159300 138878209 43.8 44.79 43.65 44.9
2/2/2017 10178 2452100 109701615 44.52 43.7 43.7 45.38
2/3/2017 11090 1915800 85891875 44.9 44.62 44.4 45.38
2/6/2017 9416 2239000 98133454 43.45 45 43.3 45
2/7/2017 6510 2464800 107922800 43.53 43.78 43.36 44.4
2/8/2017 6610 2004400 86924488 43.23 43.71 43.01 43.84
2/9/2017 13118 3230700 138162570 42.59 43.6 42.43 43.6
2/10/2017 10328 2852400 122650947 43.2 42.66 42.6 43.49
2/13/2017 11704 2939100 125879055 42.77 43.51 42.4 43.67
2/14/2017 9683 2478800 107515456 43.2 43.1 42.81 43.87
2/15/2017 15574 3772400 165442844 43.96 43.35 43.35 44.18
2/16/2017 9210 2465400 108491793 43.9 44.09 43.84 44.45
2/17/2017 6713 2834900 122433451 42.85 43.64 42.8 43.81
2/20/2017 6753 1485400 63332750 42.43 43.05 42.43 43.2
2/21/2017 17116 4572500 189989773 41.35 42.55 41.07 42.73
2/22/2017 13482 3702100 150350283 40.49 41.25 40.25 41.29
2/23/2017 11885 2459400 100590689 40.6 40.71 40.58 41.55
2/24/2017 16773 4055200 163319593 40.62 39.36 38.91 41.2
2/27/2017 - - - - - - -
2/28/2017 - - - - - - -
3/1/2017 12899 3099500 125242202 40 41 39.95 41.28
3/2/2017 18158 4968300 195972345 39.29 39.95 39.09 40.15
3/3/2017 11542 2481100 98595783 40.21 39.36 39.15 40.21
3/6/2017 17330 3863100 158635180 40.6 40.25 40.08 41.95
3/7/2017 12488 3312400 133473886 40.1 41.01 39.9 41.48
3/8/2017 8743 2164800 86593542 40.06 40.35 39.63 40.37
3/9/2017 9695 3023900 122949776 40.8 40.31 39.82 40.93
3/10/2017 9984 3423600 136628755 39.88 40.83 39.5 40.98
3/13/2017 7180 1944800 77063851 39.52 40.11 39.35 40.11
3/14/2017 11906 3192700 123531926 38.31 39.74 38.15 39.74
3/15/2017 14189 3722800 143633833 38.66 38.31 38.01 39
3/16/2017 19765 3948100 157429956 40 38.9 38.9 40.39
3/17/2017 40528 15822100 588663200 37.1 38 36.61 38.5
3/20/2017 52413 19657600 688621950 36.3 34.1 32.72 37
3/21/2017 24122 6098600 219376725 35.85 36.89 35.55 37.18
3/22/2017 20494 5295800 186658554 35.58 35.53 34.81 36.17
3/23/2017 10671 4323300 154848129 35.88 35.09 34.91 36.3
3/24/2017 8741 2749200 97883453 35.8 35.88 35.13 36.1
3/27/2017 12630 3292700 122096371 37.09 36.99 36.65 37.61
3/28/2017 19084 3916900 149940606 38.65 37.27 37.16 38.79
3/29/2017 9036 2013100 77772771 38.87 38.55 38.1 38.9
3/30/2017 7417 1921000 73647975 38.54 38.89 37.83 38.89
3/31/2017 11168 2741400 105698846 38.61 38.31 38.12 38.75
4/3/2017 7485 1646400 63696439 38.89 38.6 38.01 38.89
4/4/2017 6541 1463000 56528164 38.7 38.65 38.18 39.16
4/5/2017 9059 1819200 70313276 38.6 39 38.28 39.08
4/6/2017 9072 2293600 87098022 37.95 38.69 37.63 38.75
4/7/2017 8548 1841700 69530406 37.78 37.97 37.4 38.07
4/10/2017 6578 3221000 120724863 37.52 37.91 37.34 38.02
4/11/2017 10370 2080300 79639819 38.5 37.79 37.06 38.94
4/12/2017 13823 4583800 180122039 39.42 38.54 38.29 39.67
4/13/2017 10016 2767300 109898965 39.5 39.29 39.09 40.14
4/14/2017 - - - - - - -
4/17/2017 8780 1847100 73362147 39.8 40.1 39.24 40.1
4/18/2017 7683 2317600 93778353 40.61 39.56 39.56 40.89
4/19/2017 9660 2019500 81526478 40.31 40.82 40.13 40.91
4/20/2017 8074 1567600 63748657 40.65 40.45 40.43 40.99
4/21/2017 - - - - - - -
4/24/2017 8011 2906600 118766018 40.65 40.99 40.46 41.31
4/25/2017 14663 6979700 277653386 39.94 40.25 39.53 40.25
4/26/2017 8069 1644100 65010643 39.45 39.86 39.19 39.96
4/27/2017 6971 2046000 79693882 39.2 39.56 38.45 39.65
4/28/2017 8980 2106400 83205833 39.79 38.97 38.6 39.82
5/1/2017 - - - - - - -
5/2/2017 16106 3611300 149179924 41.8 39.82 39.79 41.8
5/3/2017 9808 2261400 94945017 42.09 41.8 41.44 42.3
5/4/2017 11348 3243300 134866149 41.6 41.94 41.16 42.17
5/5/2017 6640 1423600 59702337 42.1 41.49 41.29 42.15
5/8/2017 6626 1943900 82328178 42.53 42 41.81 42.7
5/9/2017 12280 3756700 163018445 43.43 42.5 42.26 43.81
5/10/2017 20916 6573700 294807340 44.96 43.5 43.5 45.58
5/11/2017 8320 3341500 149122980 44.3 44.92 44.03 45.36
5/12/2017 17065 4824700 217809632 45.24 44.06 44.06 45.51
5/15/2017 11160 2696500 119822780 44.31 45.25 44.1 45.34
5/16/2017 21518 4793900 206350825 42.85 44.25 42.68 44.25
5/17/2017 17504 3887000 162923449 41.7 42.49 41.35 42.49
5/18/2017 50212 9001700 361094796 40.94 37.51 37.5 41.42
5/19/2017 26247 5202400 211463550 40.45 41 39.95 41.39
5/22/2017 36608 8699900 368161375 42.9 40.03 39.25 43.57
5/23/2017 20037 4140300 180034336 43.98 42.72 42.21 43.98
5/24/2017 14789 2844900 126996942 44.75 44.43 43.66 45
5/25/2017 11599 2921900 133518092 45.97 45 44.61 45.97
5/26/2017 14798 3857600 179263115 46.55 46 45.8 46.92
5/29/2017 7734 1718800 79319195 46.02 46.43 45.55 46.57
5/30/2017 14065 2921500 132879313 45.25 45.82 45 46.06
5/31/2017 31706 21077900 916649574 43.32 45.2 43.32 45.34
6/1/2017 16413 3383200 146019781 42.85 43.72 42.72 44.54
6/2/2017 9816 3086700 131104640 42.5 43.15 42.15 43.49
6/5/2017 13796 3468000 147767865 43 42.49 41.86 43.02
6/6/2017 9286 3106800 134662683 43.42 43.15 42.74 43.93
6/7/2017 7804 2122100 91612615 43.15 43.47 42.51 43.92
6/8/2017 11052 2859500 121212792 42.3 43.01 42.13 43.01
6/9/2017 12033 4204000 176159594 42 42.3 41.42 42.48
6/12/2017 9422 1782500 74436679 41.5 41.68 41.4 42.32
6/13/2017 7697 2752700 113628072 41.35 41.5 40.66 41.82
6/14/2017 11358 3543800 145624227 40.73 41.63 40.53 41.86
6/15/2017 - - - - - - -
6/16/2017 13273 7921800 320970196 40.6 41.1 40.02 41.14
6/19/2017 8034 2122400 86904246 41.21 40.59 40.4 41.25
6/20/2017 11639 2440100 100414222 41.1 41.22 40.83 41.7
6/21/2017 8009 1473700 60523072 41.06 40.85 40.81 41.31
6/22/2017 7156 2012500 81364825 40.3 41.24 40.21 41.25
6/23/2017 7258 1661800 66732706 40.1 39.85 39.7 40.37
6/26/2017 7419 1420600 57042130 40.09 40.3 39.9 40.6
6/27/2017 9911 2228600 88055015 39.35 40.06 39.22 40.23
6/28/2017 8891 1926300 74833331 38.81 39.38 38.45 39.59
6/29/2017 9665 2559800 98934749 38.65 39.06 38.37 39.22
6/30/2017 9489 3783800 147855457 39.2 38.61 38.25 39.46
7/3/2017 5134 1580600 62093416 39.37 39.5 39.01 39.79
7/4/2017 4084 1168400 45808171 39.16 39.22 39.09 39.37
7/5/2017 8509 1627900 63750802 39.08 39.16 38.64 39.55
7/6/2017 10952 2548400 97413080 37.86 39.05 37.85 39.06
7/7/2017 11070 3524700 131811957 37.42 38.15 37.07 38.25
7/10/2017 6787 1481600 55550924 37.33 37.27 37.15 37.71
7/11/2017 8197 2459500 91907040 37.38 37.33 37.12 37.65
7/12/2017 9301 2291900 87327493 38.22 37.59 37.55 38.35
7/13/2017 5520 1321900 51001151 38.54 38.4 38.31 38.75
7/14/2017 4342 1087100 42165818 38.7 38.73 38.57 38.95
7/17/2017 4222 1122200 43207703 38.46 38.7 38.3 38.86
7/18/2017 6749 2018300 76919810 37.8 38.7 37.66 38.76
7/19/2017 7239 1789900 66964089 37.29 37.81 37.24 37.95
7/20/2017 6297 1476600 55272317 37.48 37.35 37.28 37.75
7/21/2017 7470 3113000 115151082 36.7 37.53 36.63 37.65
7/24/2017 8383 2292500 83712997 36.58 36.85 36.33 36.98
7/25/2017 8322 1843700 68106645 37.27 36.84 36.45 37.27
7/26/2017 10818 4586300 171884076 37.43 37.3 37 37.85
7/27/2017 8552 1557400 58220728 37.24 37.7 37.12 37.75
7/28/2017 11722 2691900 99439549 37 37.14 36.52 37.25
7/31/2017 8789 3292300 121673032 36.92 37.33 36.69 37.61
8/1/2017 9177 2628300 98529147 38.17 37.08 36.75 38.3
8/2/2017 12038 2414200 92902276 38.65 38 37.71 38.8
8/3/2017 21479 5102500 202001173 39.73 38.61 38.41 40
8/4/2017 9419 2270200 88637471 38.76 39.7 38.65 40
8/7/2017 7401 1721800 67471922 39.42 38.77 38.63 39.52
8/8/2017 9523 3573800 139185831 38.88 39.53 38.47 39.53
8/9/2017 5258 2458900 96489412 39.35 38.85 38.65 39.38
8/10/2017 5547 1790400 69824060 39 39.43 38.79 39.48
8/11/2017 17397 7440600 302351111 41.05 39.35 39.32 41.33
8/14/2017 13726 3213300 134618658 42.27 41.15 40.81 42.46
8/15/2017 8715 1968300 83464516 42.3 42.02 41.93 42.74
8/16/2017 10224 15324300 642646820 41.49 42.46 41.07 42.48
8/17/2017 8655 3077000 125086577 40.42 41.11 40.21 41.3
8/18/2017 9686 2796800 113264983 40.94 40.56 40 41.15
8/21/2017 6349 1890700 77394597 41.06 41.2 40.5 41.2
8/22/2017 9228 2068700 86467961 41.75 41.56 41.37 42.07
8/23/2017 6552 1720600 71682762 41.7 41.75 41.24 41.89
8/24/2017 5759 2119500 89532586 42.67 41.95 41.56 42.71
8/25/2017 6889 1731100 72907569 42.23 42.75 41.61 43
8/28/2017 5136 1281900 54054532 42.19 42.31 41.89 42.82
8/29/2017 7254 1709300 72464479 42.6 41.95 41.95 42.66
8/30/2017 9117 2030800 85244793 41.85 42.29 41.65 42.59
8/31/2017 12247 4281100 181057898 42.52 41.99 41.54 42.82
9/1/2017 17758 5540000 241474875 43.61 43.85 43.22 44.16
9/4/2017 8520 2344100 102982147 44.39 43.8 43.41 44.4
9/5/2017 14276 3040000 135095298 44.5 44.6 43.97 44.96
9/6/2017 10538 2285000 102538729 44.98 44.93 44.5 45.1
9/7/2017 - - - - - - -
9/8/2017 10977 2568600 112779992 43.93 44.5 43.4 44.91
9/11/2017 10184 2277200 100815886 44.47 44.32 43.85 44.6
9/12/2017 12072 2517400 112005103 44.45 44.05 44 44.9
9/13/2017 15815 3430100 154672123 45.33 44.17 44.16 45.39
9/14/2017 16312 4101900 187360740 45.4 46.33 45.21 46.4
9/15/2017 14766 4259800 196650381 46.37 45.64 45.43 46.37
9/18/2017 6953 1679300 77837008 46.45 46.45 46 46.63
9/19/2017 7810 1904600 87925410 46.5 46.45 45.75 46.5
9/20/2017 10249 3209100 149456481 46.89 46.39 46 46.9
9/21/2017 8923 2127500 99623447 47.12 46.8 46.3 47.12
9/22/2017 12106 2837100 133447041 47.08 47.01 46.6 47.25
9/25/2017 10652 3758700 172666669 45.75 47 45.21 47
9/26/2017 10316 4126000 188854379 45.75 46.15 45.45 46.22
9/27/2017 6550 1896400 86770481 45.88 46.26 45.08 46.3
9/28/2017 6693 2031800 92668488 45.59 46 45.35 46.11
9/29/2017 8735 4327800 197847815 45.67 45.79 45.3 46
10/2/2017 7542 1636200 74621295 45.44 45.85 45.08 45.95
10/3/2017 11508 3177400 147248364 47 45.5 45.31 47
10/4/2017 11132 3017000 144648957 47.95 46.8 46.8 48.3
10/5/2017 11669 3139500 150401254 47.5 48.41 47.38 48.8
10/6/2017 10598 2865300 132712755 46.22 47.4 46 47.4
10/9/2017 8981 2156800 98850061 45.95 46.24 45.6 46.31
10/10/2017 7245 2424700 113426195 46.88 46.47 46.37 47.12
10/11/2017 7948 2048700 95727761 46.96 46.62 46.12 47.19
10/12/2017 - - - - - - -
10/13/2017 8670 1986200 92913176 46.66 47.1 46.52 47.12
10/16/2017 11172 3179100 144972131 45.2 46.68 45.2 46.87
10/17/2017 10461 2261000 100566397 44.68 45.07 44.05 45.07
10/18/2017 10765 2152000 97402751 45.5 44.67 44.5 45.63
10/19/2017 8966 1724600 76683120 44.48 44.89 44 45.15
10/20/2017 6793 1857900 82687534 44.42 44.88 44.2 44.88
10/23/2017 7706 1929200 85327375 44 44.4 43.97 44.69
10/24/2017 7038 1514900 67342291 44.48 44.33 44.02 44.84
10/25/2017 7577 1926400 85894379 44.7 44.7 43.72 45.11
10/26/2017 5541 1139100 50826187 44.41 45 44.22 45.2
10/27/2017 7690 1482800 66699429 45 44.65 44.37 45.44
10/30/2017 13061 2590200 113765378 44.01 44.7 43.28 44.74
10/31/2017 6830 1418200 62492470 44.25 44.37 43.61 44.42
11/1/2017 8933 1928600 85176857 43.56 44.66 43.56 44.75
11/2/2017 - - - - - - -
11/3/2017 11559 2164500 92830142 42.93 43.56 42.19 43.74
11/6/2017 5766 1601000 68425252 42.66 43.15 42.45 43.43
11/7/2017 10662 2610300 109465827 42.25 42.4 41.19 42.7
11/8/2017 10605 2399900 101896064 43.26 42.5 41.77 43.5
11/9/2017 8905 1876700 80366761 43 43.46 41.94 43.46
11/10/2017 19350 7369400 305803325 41.02 43.75 40.6 43.75
11/13/2017 12823 3445600 141420758 41.9 41.6 40.03 42.01
11/14/2017 17356 5979700 254607673 41.9 42.05 41.67 43.21
11/15/2017 - - - - - - -
11/16/2017 9097 2096000 88218034 41.96 41.98 41.63 42.48
11/17/2017 8165 1811700 76749067 42.36 41.87 41.71 42.69
11/20/2017 - - - - - - -
11/21/2017 9503 2138300 91115500 42.3 42.7 42.15 43.1
11/22/2017 11585 3357600 139055812 41.19 42.3 40.92 42.38
11/23/2017 6045 1308500 54055190 41.21 41.11 40.96 41.69
11/24/2017 7229 1415800 57602115 40.37 41.26 40.35 41.4
11/27/2017 18615 4390800 173988833 39.8 40.28 39.1 40.36
11/28/2017 14518 2583600 103227545 40.04 40.23 39.5 40.4
11/29/2017 11396 2933000 116357403 39.29 40.1 39.29 40.51
11/30/2017 15760 3761700 145631073 38.48 39.15 38.35 39.56
12/1/2017 12322 3714100 143494233 38.5 38.2 38.1 39.2
12/4/2017 14547 2488500 95679487 38.46 38.7 38.06 38.87
12/5/2017 13758 3299500 125641258 37.44 38.59 37.44 38.77
12/6/2017 15760 6735400 247736108 36.84 37.45 36.36 37.74
12/7/2017 31170 7003200 250888680 35.79 36.64 35.16 36.64
12/8/2017 14300 4370100 158942006 36.71 36.5 35.75 36.88
12/11/2017 11126 4506200 165721592 36.82 37.2 36.4 37.31
12/12/2017 11000 2786100 102025765 37.21 36.74 36.14 37.21
12/13/2017 24821 7090400 267693014 37.3 37.5 36.91 38.59
12/14/2017 17288 4440900 161706494 36.36 37.12 35.88 37.29
12/15/2017 10402 3318500 119497780 35.95 36.37 35.76 36.4
12/18/2017 11892 2682800 96635953 36 36.3 35.85 36.39
12/19/2017 13313 3725400 132437465 35.59 36 35.21 36.45
12/20/2017 10092 2356700 84266985 35.76 35.81 35.5 35.95
12/21/2017 11494 4017800 145715620 36.33 36 35.78 36.49
12/22/2017 7217 1605000 58380257 36.36 36.38 36.19 36.65
12/25/2017 - - - - - - -
12/26/2017 6341 1487000 54778039 37.04 36.47 36.21 37.08
12/27/2017 8847 3310400 122661901 37.04 37.04 36.77 37.28
12/28/2017 9776 3331400 122725985 36.6 37.24 36.6 37.46
12/29/2017 - - - - - - -
1/1/2018 - - - - - - -
1/2/2018 10475 2341100 87311926 37.27 36.97 36.71 37.6
1/3/2018 12057 2816400 105111700 37 37.28 37 37.7
1/4/2018 10347 2241400 83956745 37.4 37.1 37.01 37.8
1/5/2018 17036 4612000 178654319 39.24 37.59 37.48 39.24
1/8/2018 14242 4118000 162106977 39.7 39.53 38.81 39.78
1/9/2018 17440 4728100 188580949 39.85 39.8 39.42 40.08
1/10/2018 9919 3072400 120337017 39.09 39.7 38.87 39.7
1/11/2018 9811 2350200 91926323 39.36 39.16 38.31 39.42
1/12/2018 12083 2703000 106250571 39.56 39.19 38.87 39.69
1/15/2018 6566 1468900 58513180 39.53 39.9 39.53 40.05
1/16/2018 9879 4583700 182324636 39.7 39.7 39.65 39.99
1/17/2018 11634 2664600 104784845 39.17 39.81 39.02 39.84
1/18/2018 20804 6724500 256929339 37.74 39.5 37.74 39.5
1/19/2018 10136 3347500 126589278 37.49 37.95 37.49 38.18
1/22/2018 16798 4868300 180352299 36.86 37.45 36.66 37.71
1/23/2018 18045 5223400 188266407 35.71 36.7 35.71 36.79
1/24/2018 19010 4439500 161562126 36.41 36.05 36.05 36.76
1/25/2018 - - - - - - -
1/26/2018 12906 3380200 124972664 37.01 36.94 36.43 37.28
1/29/2018 9949 2347700 86118657 37.1 36.9 36 37.1
1/30/2018 9975 3280300 119686064 36.5 37.06 36.3 37.06
1/31/2018 17713 7015400 251653431 35.35 36.74 35.33 36.85
2/1/2018 12016 3265000 118025640 36.2 35.42 35.42 36.51
2/2/2018 13991 4890400 173016382 35.06 36 34.9 36
2/5/2018 18964 6604800 224897388 33.46 34.98 33.33 35.01
2/6/2018 26430 7929800 265599330 33.2 33.37 32.85 34.13
2/7/2018 22821 5858400 191932119 32.57 33.34 32.45 33.6
2/8/2018 26540 9833700 311271322 31.28 32.57 31.06 32.75
2/9/2018 26200 7193100 218021649 30.35 31 29.75 31.28
2/12/2018 - - - - - - -
2/13/2018 - - - - - - -
2/14/2018 16887 5675700 175755136 31.12 30.57 30.16 31.34
2/15/2018 15343 4587900 141155947 30.5 31.3 30.5 31.44
2/16/2018 14616 4658900 139287114 29.7 30.9 29.56 30.9
2/19/2018 8276 2539000 75842322 29.87 29.75 29.62 30.02
2/20/2018 13335 3518900 104778821 29.8 29.84 29.26 30.21
2/21/2018 15402 4664500 141231488 30.25 29.89 29.61 30.65
2/22/2018 16945 5135400 158390031 30.98 30.25 30.25 31.03
2/23/2018 49448 29965600 863283573 28.4 29.5 28.1 30.03
2/26/2018 23993 10693600 306683403 28.6 28.5 28.12 29.1
2/27/2018 15375 5493200 157486263 28.65 28.65 28.5 28.83
2/28/2018 21817 12091400 359072721 29.92 28.75 28.75 30.07
3/1/2018 19403 7764300 235718460 30.15 30.4 29.66 31.17
3/2/2018 12865 4283800 129872087 30.84 30.07 29.73 30.84
3/5/2018 66897 46295300 1201960682 24.75 27.1 24.7 27.64
3/6/2018 38587 22671900 550639362 24.14 24.7 23.65 24.75
3/7/2018 36464 22080900 547727484 25.16 24.7 24.37 25.38
3/8/2018 17677 9032000 226538590 25.03 25.32 24.85 25.61
3/9/2018 19652 9664800 251137725 26.56 25.01 24.86 26.56
3/12/2018 12803 7364200 197839475 26.92 26.86 26.59 27.1
3/13/2018 10792 3750000 101168536 26.97 27.05 26.81 27.2
3/14/2018 10744 4312400 114783667 26.41 27.05 26.28 27.18
3/15/2018 14028 7632200 196038058 25.27 26.15 25.24 26.15
3/16/2018 19494 11387400 280626956 25 24.75 23.7 25.14
3/19/2018 15818 5305700 132740204 25 25.01 24.53 25.27
3/20/2018 8516 5364200 133202481 24.5 25.16 24.38 25.42
3/21/2018 12798 5372600 130440068 24.28 24.63 23.93 24.7
3/22/2018 11191 4180700 102648866 24.52 24.47 24.02 25.1
3/23/2018 16342 5316100 128553220 23.87 24.35 23.87 24.67
3/26/2018 13155 5754000 135120455 23.23 24.1 22.91 24.2
3/27/2018 18073 7325000 169520124 23.21 23.23 22.7 23.4
3/28/2018 19550 6502800 146975590 22.16 23.12 22.16 23.18
3/29/2018 21434 7597400 172573057 22.83 22.31 22.22 22.99
Economatica

Médio
47.89
49.12
48.83
48.86
46.56
45.72
46.14
45.91
46.96
45.97
45.87
46.13
45.53
45.21
45.93
46.47
46.88
-
46.32
45.44
44.42
44.26
43.96
44.74
44.83
43.83
43.79
43.37
42.77
43
42.83
43.37
43.86
44.01
43.19
42.64
41.55
40.61
40.9
40.27
-
-
40.41
39.44
39.74
41.06
40.3
40
40.66
39.91
39.63
38.69
38.58
39.87
37.21
35.03
35.97
35.25
35.82
35.6
37.08
38.28
38.63
38.34
38.56
38.69
38.64
38.65
37.97
37.75
37.48
38.28
39.3
39.71
-
39.72
40.46
40.37
40.67
-
40.86
39.78
39.54
38.95
39.5
-
41.31
41.99
41.58
41.94
42.35
43.39
44.85
44.63
45.14
44.44
43.04
41.91
40.11
40.65
42.32
43.48
44.64
45.7
46.47
46.15
45.48
43.49
43.16
42.47
42.61
43.34
43.17
42.39
41.9
41.76
41.28
41.09
-
40.52
40.95
41.15
41.07
40.43
40.16
40.15
39.51
38.85
38.65
39.08
39.28
39.21
39.16
38.23
37.4
37.49
37.37
38.1
38.58
38.79
 38.5
38.11
37.41
37.43
36.99
36.52
36.94
37.48
37.38
36.94
36.96
37.49
38.48
39.59
39.04
39.19
38.95
39.24
39
40.64
41.89
42.4
41.94
40.65
40.5
40.93
41.8
41.66
42.24
42.11
42.16
42.39
41.97
42.29
43.58
43.93
44.43
44.87
-
43.9
44.27
44.49
45.09
45.67
46.16
46.35
46.16
46.57
46.82
47.03
45.93
45.77
45.75
45.6
45.71
45.6
46.35
47.94
47.9
46.31
45.83
46.77
46.73
-
46.77
45.6
44.47
45.26
44.46
44.5
44.22
44.45
44.58
44.61
44.98
43.92
44.06
44.16
-
42.88
42.73
41.93
42.45
42.82
41.49
41.04
42.57
-
42.08
42.36
-
42.61
41.41
41.31
40.68
39.62
39.95
39.67
38.71
38.63
38.44
38.07
36.78
35.82
36.37
36.77
36.61
37.75
36.41
36
36.02
35.54
35.75
36.26
36.37
-
36.83
37.05
36.83
-
-
37.29
37.32
37.45
38.73
39.36
39.88
39.16
39.11
39.3
39.83
39.77
39.32
38.2
37.81
37.04
36.04
36.39
-
36.97
36.68
36.48
35.87
36.14
35.37
34.05
33.49
32.76
31.65
30.3
-
-
30.96
30.76
29.89
29.87
29.77
30.27
30.84
28.8
28.67
28.66
29.69
30.35
30.31
25.96
24.28
24.8
25.08
25.98
26.86
26.97
26.61
25.68
24.64
25.01
24.82
24.28
24.55
24.17
23.48
23.14
22.59
22.71