Cotação atual, histórico e gráfico do papel: VALE3
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 |
03/05/2024 | 0,11% | 0,07 | 63,99 | 64,17 | 63,35 | 64,42 | 1.512M | 41.795 |
02/05/2024 | 1,00% | 0,63 | 63,92 | 63,70 | 63,22 | 64,25 | 1.140M | 38.474 |
30/04/2024 | -0,95% | -0,61 | 63,29 | 63,50 | 62,93 | 63,74 | 986M | 42.427 |
29/04/2024 | 1,85% | 1,16 | 63,90 | 62,88 | 62,80 | 63,95 | 1.175M | 34.636 |
26/04/2024 | 0,84% | 0,52 | 62,74 | 62,60 | 62,35 | 63,16 | 975M | 28.628 |
25/04/2024 | -2,11% | -1,34 | 62,22 | 62,68 | 61,91 | 63,04 | 1.695M | 49.895 |
24/04/2024 | 1,24% | 0,78 | 63,56 | 63,56 | 63,15 | 64,09 | 1.602M | 51.966 |
23/04/2024 | -0,87% | -0,55 | 62,78 | 62,66 | 62,01 | 63,09 | 1.451M | 42.796 |
22/04/2024 | -0,05% | -0,03 | 63,33 | 63,03 | 62,30 | 63,58 | 1.714M | 49.385 |
19/04/2024 | 1,64% | 1,02 | 63,36 | 62,24 | 62,09 | 63,55 | 2.067M | 46.338 |
18/04/2024 | 0,37% | 0,23 | 62,34 | 62,69 | 61,91 | 62,72 | 1.243M | 46.998 |
17/04/2024 | 1,09% | 0,67 | 62,11 | 63,04 | 61,96 | 63,47 | 2.145M | 70.133 |
16/04/2024 | -0,89% | -0,55 | 61,44 | 61,13 | 60,70 | 61,60 | 1.837M | 66.282 |
15/04/2024 | 0,58% | 0,36 | 61,99 | 62,30 | 61,96 | 62,85 | 1.781M | 56.832 |
12/04/2024 | -0,37% | -0,23 | 61,63 | 62,80 | 61,41 | 63,38 | 1.606M | 58.055 |
11/04/2024 | 0,42% | 0,26 | 61,86 | 61,79 | 61,33 | 62,11 | 1.009M | 32.365 |
10/04/2024 | -1,52% | -0,95 | 61,60 | 62,33 | 61,43 | 62,45 | 1.310M | 44.523 |
09/04/2024 | -0,67% | -0,42 | 62,55 | 63,63 | 62,01 | 63,87 | 2.322M | 64.200 |
08/04/2024 | 5,46% | 3,26 | 62,97 | 61,10 | 60,80 | 63,13 | 2.507M | 13.555 |
05/04/2024 | -1,09% | -0,66 | 59,71 | 60,28 | 59,61 | 60,48 | 920M | 39.588 |
04/04/2024 | -1,11% | -0,68 | 60,37 | 60,90 | 60,17 | 61,29 | 1.396M | 55.792 |
03/04/2024 | -1,44% | -0,89 | 61,05 | 61,37 | 60,55 | 61,64 | 1.360M | 48.421 |
02/04/2024 | 1,18% | 0,72 | 61,94 | 61,37 | 61,30 | 62,47 | 1.400M | 48.541 |
01/04/2024 | 0,64% | 0,39 | 61,22 | 61,60 | 61,00 | 61,90 | 1.026M | 36.802 |
28/03/2024 | 0,38% | 0,23 | 60,83 | 60,62 | 60,07 | 61,09 | 1.118M | 33.077 |
27/03/2024 | 0,92% | 0,55 | 60,60 | 59,80 | 59,69 | 60,67 | 1.446M | 30.061 |
26/03/2024 | -1,27% | -0,77 | 60,05 | 60,31 | 59,59 | 60,52 | 1.629M | 42.670 |
25/03/2024 | -0,21% | -0,13 | 60,82 | 61,02 | 60,65 | 61,32 | 638M | 23.692 |
22/03/2024 | -1,15% | -0,71 | 60,95 | 61,50 | 60,93 | 61,56 | 676M | 21.693 |
21/03/2024 | -0,24% | -0,15 | 61,66 | 62,43 | 61,59 | 62,63 | 1.142M | 35.088 |
20/03/2024 | 0,67% | 0,41 | 61,81 | 61,41 | 60,92 | 61,82 | 1.118M | 36.660 |
19/03/2024 | 0,82% | 0,50 | 61,40 | 61,73 | 61,30 | 62,05 | 1.041M | 37.251 |
18/03/2024 | 1,91% | 1,14 | 60,90 | 60,49 | 60,01 | 61,00 | 1.297M | 41.712 |
15/03/2024 | -1,14% | -0,69 | 59,76 | 60,10 | 59,36 | 60,24 | 3.402M | 58.762 |
14/03/2024 | -1,27% | -0,78 | 60,45 | 61,10 | 60,17 | 61,14 | 1.820M | 60.041 |
13/03/2024 | 0,64% | 0,39 | 61,23 | 60,60 | 60,29 | 61,39 | 1.995M | 66.352 |
12/03/2024 | -4,88% | -3,12 | 60,84 | 62,36 | 60,66 | 62,57 | 2.743M | 83.139 |
11/03/2024 | -3,11% | -2,05 | 63,96 | 64,78 | 63,72 | 64,78 | 3.757M | 1.862 |
08/03/2024 | -0,77% | -0,51 | 66,01 | 66,20 | 65,90 | 66,98 | 1.535M | 47.769 |
07/03/2024 | -0,34% | -0,23 | 66,52 | 67,46 | 66,46 | 67,66 | 1.276M | 36.341 |
06/03/2024 | 1,37% | 0,90 | 66,75 | 66,22 | 66,17 | 67,08 | 2.236M | 51.179 |
05/03/2024 | -1,32% | -0,88 | 65,85 | 66,00 | 65,60 | 66,29 | 1.611M | 59.316 |
04/03/2024 | -0,22% | -0,15 | 66,73 | 66,95 | 66,39 | 67,20 | 877M | 35.431 |
01/03/2024 | -0,16% | -0,11 | 66,88 | 66,89 | 66,37 | 67,06 | 1.494M | 48.056 |
29/02/2024 | 0,37% | 0,25 | 66,99 | 66,55 | 66,49 | 67,48 | 1.388M | 37.167 |
28/02/2024 | -1,10% | -0,74 | 66,74 | 66,80 | 66,33 | 67,22 | 1.357M | 42.920 |
27/02/2024 | 2,63% | 1,73 | 67,48 | 66,50 | 66,36 | 67,67 | 1.889M | 57.318 |
26/02/2024 | -2,42% | -1,63 | 65,75 | 66,54 | 65,45 | 66,55 | 2.228M | 57.448 |
23/02/2024 | 0,24% | 0,16 | 67,38 | 68,25 | 67,24 | 69,07 | 2.867M | 69.103 |
22/02/2024 | 1,07% | 0,71 | 67,22 | 66,84 | 66,80 | 67,80 | 2.415M | 52.996 |
21/02/2024 | 0,76% | 0,50 | 66,51 | 65,62 | 65,60 | 66,63 | 1.351M | 39.997 |
20/02/2024 | -2,19% | -1,48 | 66,01 | 66,15 | 65,19 | 66,36 | 2.920M | 77.087 |
19/02/2024 | -0,28% | -0,19 | 67,49 | 67,04 | 66,64 | 67,59 | 845M | 25.565 |
16/02/2024 | 3,31% | 2,17 | 67,68 | 66,49 | 66,34 | 68,32 | 2.750M | 62.651 |
15/02/2024 | -0,32% | -0,21 | 65,51 | 65,50 | 65,04 | 65,87 | 1.137M | 45.583 |
14/02/2024 | -0,30% | -0,20 | 65,72 | 65,99 | 65,51 | 66,14 | 822M | 37.869 |
09/02/2024 | -0,44% | -0,29 | 65,92 | 66,10 | 65,38 | 66,59 | 1.221M | 38.120 |
08/02/2024 | -0,88% | -0,59 | 66,21 | 67,49 | 65,97 | 67,49 | 1.715M | 45.883 |
07/02/2024 | 0,19% | 0,13 | 66,80 | 66,82 | 66,50 | 67,06 | 1.327M | 40.101 |
06/02/2024 | 1,77% | 1,16 | 66,67 | 66,07 | 65,78 | 66,91 | 1.830M | 46.707 |
05/02/2024 | -0,86% | -0,57 | 65,51 | 65,90 | 65,35 | 66,20 | 1.581M | 49.715 |
02/02/2024 | -2,03% | -1,37 | 66,08 | 67,26 | 65,91 | 67,27 | 2.162M | 63.037 |
01/02/2024 | -0,46% | -0,31 | 67,45 | 67,87 | 67,15 | 68,27 | 1.421M | 46.917 |
31/01/2024 | -1,48% | -1,02 | 67,76 | 68,10 | 67,76 | 68,58 | 2.370M | 58.061 |
30/01/2024 | -0,56% | -0,39 | 68,78 | 69,40 | 67,89 | 69,60 | 2.362M | 61.336 |
29/01/2024 | -0,47% | -0,33 | 69,17 | 69,49 | 68,23 | 69,49 | 1.092M | 36.003 |
26/01/2024 | 1,67% | 1,14 | 69,50 | 67,90 | 67,50 | 69,81 | 1.893M | 55.520 |
25/01/2024 | -2,20% | -1,54 | 68,36 | 70,00 | 67,36 | 70,41 | 3.279M | 76.987 |
24/01/2024 | 1,01% | 0,70 | 69,90 | 70,30 | 69,75 | 70,83 | 2.597M | 58.652 |
23/01/2024 | 2,06% | 1,40 | 69,20 | 68,95 | 68,45 | 69,77 | 2.348M | 60.032 |
22/01/2024 | -0,44% | -0,30 | 67,80 | 67,50 | 67,11 | 67,98 | 1.579M | 46.044 |
19/01/2024 | -1,30% | -0,90 | 68,10 | 69,50 | 68,05 | 69,51 | 4.112M | 64.822 |
18/01/2024 | -0,65% | -0,45 | 69,00 | 70,20 | 69,00 | 70,40 | 2.118M | 54.151 |
17/01/2024 | -1,66% | -1,17 | 69,45 | 70,27 | 69,00 | 70,46 | 2.999M | 74.223 |
16/01/2024 | -1,30% | -0,93 | 70,62 | 71,60 | 70,26 | 71,79 | 1.600M | 51.554 |
15/01/2024 | -0,20% | -0,14 | 71,55 | 71,22 | 70,70 | 71,70 | 907M | 32.988 |
12/01/2024 | -1,27% | -0,92 | 71,69 | 72,20 | 71,64 | 72,70 | 1.177M | 37.444 |
11/01/2024 | 0,53% | 0,38 | 72,61 | 72,45 | 71,85 | 72,91 | 1.469M | 45.869 |
10/01/2024 | -1,50% | -1,10 | 72,23 | 72,79 | 71,95 | 72,79 | 1.543M | 48.632 |
09/01/2024 | -1,27% | -0,94 | 73,33 | 74,10 | 73,15 | 74,16 | 1.120M | 36.539 |
08/01/2024 | -0,51% | -0,38 | 74,27 | 73,94 | 73,51 | 74,56 | 1.703M | 42.115 |
05/01/2024 | -1,28% | -0,97 | 74,65 | 75,03 | 74,12 | 75,05 | 1.572M | 39.316 |
04/01/2024 | -1,34% | -1,03 | 75,62 | 76,43 | 75,36 | 76,64 | 1.420M | 34.765 |
03/01/2024 | -0,52% | -0,40 | 76,65 | 76,71 | 75,85 | 76,90 | 1.937M | 45.053 |
02/01/2024 | -0,19% | -0,15 | 77,05 | 77,60 | 76,59 | 78,18 | 1.395M | 34.570 |
28/12/2023 | -0,26% | -0,20 | 77,20 | 77,00 | 76,75 | 77,46 | 1.278M | 20.092 |
27/12/2023 | 0,97% | 0,74 | 77,40 | 76,85 | 76,85 | 77,55 | 1.068M | 28.574 |
26/12/2023 | 0,35% | 0,27 | 76,66 | 77,16 | 76,66 | 77,45 | 937M | 28.488 |
22/12/2023 | -0,75% | -0,58 | 76,39 | 77,13 | 76,29 | 78,20 | 2.022M | 49.671 |
21/12/2023 | 3,33% | 2,48 | 76,97 | 75,45 | 75,32 | 77,05 | 1.854M | 49.830 |
20/12/2023 | -0,32% | -0,24 | 74,49 | 74,73 | 74,49 | 75,41 | 1.061M | 35.708 |
19/12/2023 | 0,70% | 0,52 | 74,73 | 74,70 | 74,37 | 75,09 | 1.627M | 79.886 |
18/12/2023 | 0,47% | 0,35 | 74,21 | 74,06 | 73,71 | 74,93 | 1.216M | 43.181 |
15/12/2023 | 0,63% | 0,46 | 73,86 | 74,06 | 73,51 | 74,30 | 1.709M | 34.398 |
14/12/2023 | 0,55% | 0,40 | 73,40 | 74,00 | 73,36 | 74,26 | 2.169M | 64.399 |
13/12/2023 | 0,01% | 0,01 | 73,00 | 72,50 | 72,31 | 73,32 | 1.841M | 50.225 |
12/12/2023 | 0,18% | 0,13 | 72,99 | 73,60 | 72,60 | 73,85 | 806M | 33.223 |
11/12/2023 | 0,08% | 0,06 | 72,86 | 72,08 | 71,76 | 73,24 | 1.122M | 34.802 |
08/12/2023 | 0,28% | 0,20 | 72,80 | 73,10 | 72,33 | 73,26 | 1.171M | 31.087 |
07/12/2023 | 0,32% | 0,23 | 72,60 | 72,69 | 72,42 | 73,08 | 1.275M | 32.736 |
06/12/2023 | -0,66% | -0,48 | 72,37 | 73,50 | 72,12 | 73,92 | 1.496M | 42.642 |
05/12/2023 | -0,92% | -0,68 | 72,85 | 73,23 | 72,53 | 73,37 | 1.835M | 47.515 |
04/12/2023 | -2,25% | -1,69 | 73,53 | 74,24 | 73,04 | 74,50 | 1.649M | 63.629 |
01/12/2023 | 1,86% | 1,37 | 75,22 | 74,73 | 74,42 | 75,48 | 1.876M | 49.185 |
30/11/2023 | 0,54% | 0,40 | 73,85 | 74,01 | 73,72 | 74,44 | 2.196M | 48.072 |
29/11/2023 | -0,03% | -0,02 | 73,45 | 73,80 | 72,71 | 74,00 | 1.161M | 34.621 |
28/11/2023 | 0,22% | 0,16 | 73,47 | 72,28 | 72,16 | 73,77 | 1.610M | 45.775 |
27/11/2023 | -0,60% | -0,44 | 73,31 | 73,44 | 72,90 | 73,86 | 1.268M | 41.273 |
24/11/2023 | -0,85% | -0,63 | 73,75 | 74,50 | 73,40 | 74,50 | 1.231M | 42.244 |
23/11/2023 | -0,63% | -0,47 | 74,38 | 74,37 | 74,08 | 74,62 | 764M | 24.870 |
22/11/2023 | -3,92% | -3,05 | 74,85 | 75,85 | 74,21 | 76,07 | 2.528M | 72.129 |
21/11/2023 | 2,42% | 1,84 | 77,90 | 77,29 | 76,85 | 78,55 | 3.529M | 5.071 |
20/11/2023 | 2,45% | 1,82 | 76,06 | 75,80 | 75,43 | 76,65 | 2.194M | 66.745 |
17/11/2023 | 0,19% | 0,14 | 74,24 | 74,23 | 74,10 | 74,65 | 1.785M | 48.405 |
16/11/2023 | 0,67% | 0,49 | 74,10 | 73,10 | 73,01 | 74,34 | 2.304M | 74.871 |
14/11/2023 | 3,10% | 2,21 | 73,61 | 72,02 | 71,90 | 74,30 | 3.839M | 18.852 |
13/11/2023 | -0,21% | -0,15 | 71,40 | 72,00 | 70,93 | 72,49 | 1.029M | 37.238 |
10/11/2023 | 1,53% | 1,08 | 71,55 | 71,40 | 70,90 | 71,73 | 1.585M | 56.402 |
09/11/2023 | 0,48% | 0,34 | 70,47 | 70,50 | 70,22 | 71,14 | 1.169M | 37.232 |
08/11/2023 | 0,07% | 0,05 | 70,13 | 70,12 | 69,82 | 70,86 | 1.479M | 47.126 |
07/11/2023 | -1,99% | -1,42 | 70,08 | 70,83 | 69,24 | 71,10 | 2.603M | 78.694 |
06/11/2023 | 0,42% | 0,30 | 71,50 | 71,20 | 71,20 | 71,80 | 1.367M | 52.581 |
03/11/2023 | 1,25% | 0,88 | 71,20 | 71,25 | 70,93 | 71,61 | 2.039M | 72.069 |
01/11/2023 | 1,91% | 1,32 | 70,32 | 69,26 | 69,25 | 70,70 | 2.217M | 79.989 |
31/10/2023 | 1,20% | 0,82 | 69,00 | 67,77 | 67,57 | 69,24 | 1.443M | 54.863 |
30/10/2023 | 0,90% | 0,61 | 68,18 | 68,40 | 68,04 | 68,89 | 1.823M | 61.981 |
27/10/2023 | 3,48% | 2,27 | 67,57 | 65,47 | 64,71 | 67,76 | 3.212M | 90.122 |
26/10/2023 | 2,14% | 1,37 | 65,30 | 63,80 | 63,61 | 65,37 | 2.003M | 42.931 |
25/10/2023 | -0,09% | -0,06 | 63,93 | 64,70 | 63,75 | 65,18 | 1.681M | 52.648 |
24/10/2023 | 2,29% | 1,43 | 63,99 | 64,00 | 63,57 | 64,27 | 1.393M | 40.870 |
23/10/2023 | -0,19% | -0,12 | 62,56 | 62,39 | 62,11 | 62,93 | 1.101M | 44.857 |
20/10/2023 | -2,70% | -1,74 | 62,68 | 63,32 | 62,00 | 63,47 | 3.634M | 86.983 |
19/10/2023 | -1,44% | -0,94 | 64,42 | 65,30 | 64,42 | 65,65 | 1.484M | 56.889 |
18/10/2023 | - | - | 65,36 | 67,24 | 65,33 | 67,30 | 2.299M | 73.220 |
Date,Open,High,Low,Close,Volume
03-May-24,64.17,64.42,63.35,63.99,1511621103
02-May-24,63.70,64.25,63.22,63.92,1139704151
30-Apr-24,63.50,63.74,62.93,63.29,986441159
29-Apr-24,62.88,63.95,62.80,63.90,1174541255
26-Apr-24,62.60,63.16,62.35,62.74,975222977
25-Apr-24,62.68,63.04,61.91,62.22,1694922098
24-Apr-24,63.56,64.09,63.15,63.56,1601737092
23-Apr-24,62.66,63.09,62.01,62.78,1450723282
22-Apr-24,63.03,63.58,62.30,63.33,1713772280
19-Apr-24,62.24,63.55,62.09,63.36,2067140450
18-Apr-24,62.69,62.72,61.91,62.34,1242654155
17-Apr-24,63.04,63.47,61.96,62.11,2145092279
16-Apr-24,61.13,61.60,60.70,61.44,1837390084
15-Apr-24,62.30,62.85,61.96,61.99,1780866804
12-Apr-24,62.80,63.38,61.41,61.63,1605679752
11-Apr-24,61.79,62.11,61.33,61.86,1009369301
10-Apr-24,62.33,62.45,61.43,61.60,1309620981
09-Apr-24,63.63,63.87,62.01,62.55,2322150044
08-Apr-24,61.10,63.13,60.80,62.97,2506688067
05-Apr-24,60.28,60.48,59.61,59.71,920283692
04-Apr-24,60.90,61.29,60.17,60.37,1395922970
03-Apr-24,61.37,61.64,60.55,61.05,1359908941
02-Apr-24,61.37,62.47,61.30,61.94,1399771954
01-Apr-24,61.60,61.90,61.00,61.22,1026216067
28-Mar-24,60.62,61.09,60.07,60.83,1118307532
27-Mar-24,59.80,60.67,59.69,60.60,1445656946
26-Mar-24,60.31,60.52,59.59,60.05,1628939864
25-Mar-24,61.02,61.32,60.65,60.82,637990100
22-Mar-24,61.50,61.56,60.93,60.95,675868422
21-Mar-24,62.43,62.63,61.59,61.66,1142181691
20-Mar-24,61.41,61.82,60.92,61.81,1118482302
19-Mar-24,61.73,62.05,61.30,61.40,1040639917
18-Mar-24,60.49,61.00,60.01,60.90,1296729001
15-Mar-24,60.10,60.24,59.36,59.76,3402214160
14-Mar-24,61.10,61.14,60.17,60.45,1820218934
13-Mar-24,60.60,61.39,60.29,61.23,1994962942
12-Mar-24,62.36,62.57,60.66,60.84,2743373962
11-Mar-24,64.78,64.78,63.72,63.96,3757239356
08-Mar-24,66.20,66.98,65.90,66.01,1535010147
07-Mar-24,67.46,67.66,66.46,66.52,1276144773
06-Mar-24,66.22,67.08,66.17,66.75,2236433605
05-Mar-24,66.00,66.29,65.60,65.85,1610695139
04-Mar-24,66.95,67.20,66.39,66.73,876755066
01-Mar-24,66.89,67.06,66.37,66.88,1493857558
29-Feb-24,66.55,67.48,66.49,66.99,1388358130
28-Feb-24,66.80,67.22,66.33,66.74,1356596846
27-Feb-24,66.50,67.67,66.36,67.48,1888989242
26-Feb-24,66.54,66.55,65.45,65.75,2227971978
23-Feb-24,68.25,69.07,67.24,67.38,2866581940
22-Feb-24,66.84,67.80,66.80,67.22,2414639238
21-Feb-24,65.62,66.63,65.60,66.51,1350690609
20-Feb-24,66.15,66.36,65.19,66.01,2920133027
19-Feb-24,67.04,67.59,66.64,67.49,844661338
16-Feb-24,66.49,68.32,66.34,67.68,2750176295
15-Feb-24,65.50,65.87,65.04,65.51,1137006715
14-Feb-24,65.99,66.14,65.51,65.72,822029380
09-Feb-24,66.10,66.59,65.38,65.92,1220855399
08-Feb-24,67.49,67.49,65.97,66.21,1714899832
07-Feb-24,66.82,67.06,66.50,66.80,1326634128
06-Feb-24,66.07,66.91,65.78,66.67,1830242102
05-Feb-24,65.90,66.20,65.35,65.51,1580973087
02-Feb-24,67.26,67.27,65.91,66.08,2161996423
01-Feb-24,67.87,68.27,67.15,67.45,1421358061
31-Jan-24,68.10,68.58,67.76,67.76,2370173328
30-Jan-24,69.40,69.60,67.89,68.78,2362195542
29-Jan-24,69.49,69.49,68.23,69.17,1091516599
26-Jan-24,67.90,69.81,67.50,69.50,1893152356
25-Jan-24,70.00,70.41,67.36,68.36,3278740166
24-Jan-24,70.30,70.83,69.75,69.90,2596947973
23-Jan-24,68.95,69.77,68.45,69.20,2347979030
22-Jan-24,67.50,67.98,67.11,67.80,1579189550
19-Jan-24,69.50,69.51,68.05,68.10,4111996885
18-Jan-24,70.20,70.40,69.00,69.00,2117557327
17-Jan-24,70.27,70.46,69.00,69.45,2998807079
16-Jan-24,71.60,71.79,70.26,70.62,1600149841
15-Jan-24,71.22,71.70,70.70,71.55,907420487
12-Jan-24,72.20,72.70,71.64,71.69,1176916809
11-Jan-24,72.45,72.91,71.85,72.61,1469491697
10-Jan-24,72.79,72.79,71.95,72.23,1543217220
09-Jan-24,74.10,74.16,73.15,73.33,1119864010
08-Jan-24,73.94,74.56,73.51,74.27,1702986329
05-Jan-24,75.03,75.05,74.12,74.65,1572477216
04-Jan-24,76.43,76.64,75.36,75.62,1419514324
03-Jan-24,76.71,76.90,75.85,76.65,1937293376
02-Jan-24,77.60,78.18,76.59,77.05,1394969815
28-Dec-23,77.00,77.46,76.75,77.20,1277962001
27-Dec-23,76.85,77.55,76.85,77.40,1067998831
26-Dec-23,77.16,77.45,76.66,76.66,936596691
22-Dec-23,77.13,78.20,76.29,76.39,2022384077
21-Dec-23,75.45,77.05,75.32,76.97,1853614455
20-Dec-23,74.73,75.41,74.49,74.49,1061180870
19-Dec-23,74.70,75.09,74.37,74.73,1627361249
18-Dec-23,74.06,74.93,73.71,74.21,1215868505
15-Dec-23,74.06,74.30,73.51,73.86,1708637436
14-Dec-23,74.00,74.26,73.36,73.40,2169405422
13-Dec-23,72.50,73.32,72.31,73.00,1841484330
12-Dec-23,73.60,73.85,72.60,72.99,805617270
11-Dec-23,72.08,73.24,71.76,72.86,1121729970
08-Dec-23,73.10,73.26,72.33,72.80,1170939793
07-Dec-23,72.69,73.08,72.42,72.60,1274950757
06-Dec-23,73.50,73.92,72.12,72.37,1495868359
05-Dec-23,73.23,73.37,72.53,72.85,1835276706
04-Dec-23,74.24,74.50,73.04,73.53,1648851695
01-Dec-23,74.73,75.48,74.42,75.22,1876236608
30-Nov-23,74.01,74.44,73.72,73.85,2196435049
29-Nov-23,73.80,74.00,72.71,73.45,1161013626
28-Nov-23,72.28,73.77,72.16,73.47,1609724665
27-Nov-23,73.44,73.86,72.90,73.31,1267978552
24-Nov-23,74.50,74.50,73.40,73.75,1231063251
23-Nov-23,74.37,74.62,74.08,74.38,763985482
22-Nov-23,75.85,76.07,74.21,74.85,2528247383
21-Nov-23,77.29,78.55,76.85,77.90,3528892539
20-Nov-23,75.80,76.65,75.43,76.06,2193775575
17-Nov-23,74.23,74.65,74.10,74.24,1784705263
16-Nov-23,73.10,74.34,73.01,74.10,2303803084
14-Nov-23,72.02,74.30,71.90,73.61,3839284270
13-Nov-23,72.00,72.49,70.93,71.40,1029464543
10-Nov-23,71.40,71.73,70.90,71.55,1585050950
09-Nov-23,70.50,71.14,70.22,70.47,1168662319
08-Nov-23,70.12,70.86,69.82,70.13,1478769309
07-Nov-23,70.83,71.10,69.24,70.08,2603130043
06-Nov-23,71.20,71.80,71.20,71.50,1367378514
03-Nov-23,71.25,71.61,70.93,71.20,2039116579
01-Nov-23,69.26,70.70,69.25,70.32,2216850041
31-Oct-23,67.77,69.24,67.57,69.00,1443228324
30-Oct-23,68.40,68.89,68.04,68.18,1823373399
27-Oct-23,65.47,67.76,64.71,67.57,3212406140
26-Oct-23,63.80,65.37,63.61,65.30,2003158877
25-Oct-23,64.70,65.18,63.75,63.93,1680507534
24-Oct-23,64.00,64.27,63.57,63.99,1392595270
23-Oct-23,62.39,62.93,62.11,62.56,1101220071
20-Oct-23,63.32,63.47,62.00,62.68,3633726173
19-Oct-23,65.30,65.65,64.42,64.42,1484311318
18-Oct-23,67.24,67.30,65.33,65.36,2299442709
*exoneração de responsabilidade e termos de uso