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 |
| 25/05/2020 | -0,34% | -0,17 | 50,10 | 51,41 | 49,92 | 51,68 | 1.069M | 49.464 |
| 22/05/2020 | -1,68% | -0,86 | 50,27 | 50,77 | 49,90 | 51,10 | 1.205M | 61.283 |
| 21/05/2020 | -2,61% | -1,37 | 51,13 | 52,29 | 50,37 | 52,66 | 2.147M | 98.734 |
| 20/05/2020 | 0,11% | 0,06 | 52,50 | 53,37 | 52,50 | 53,67 | 1.435M | 59.051 |
| 19/05/2020 | 2,30% | 1,18 | 52,44 | 51,30 | 51,09 | 52,71 | 1.444M | 58.424 |
| 18/05/2020 | 6,68% | 3,21 | 51,26 | 50,34 | 49,95 | 51,60 | 2.140M | 88.392 |
|
|
| 15/05/2020 | -0,08% | -0,04 | 48,05 | 48,69 | 48,05 | 49,30 | 1.708M | 65.666 |
| 14/05/2020 | -0,93% | -0,45 | 48,09 | 47,95 | 46,94 | 48,46 | 1.699M | 74.251 |
| 13/05/2020 | 2,28% | 1,08 | 48,54 | 48,17 | 47,66 | 49,18 | 1.655M | 77.956 |
| 12/05/2020 | -0,57% | -0,27 | 47,46 | 48,43 | 47,46 | 48,60 | 1.048M | 43.235 |
| 11/05/2020 | -2,29% | -1,12 | 47,73 | 48,21 | 47,73 | 49,25 | 1.196M | 47.717 |
| 08/05/2020 | 6,08% | 2,80 | 48,85 | 47,50 | 46,97 | 48,96 | 1.631M | 71.063 |
| 07/05/2020 | 3,88% | 1,72 | 46,05 | 45,63 | 45,45 | 46,98 | 1.955M | 85.977 |
| 06/05/2020 | 1,44% | 0,63 | 44,33 | 44,19 | 43,61 | 44,76 | 1.173M | 50.902 |
| 05/05/2020 | -0,52% | -0,23 | 43,70 | 44,45 | 43,70 | 45,03 | 844M | 35.637 |
| 04/05/2020 | -2,07% | -0,93 | 43,93 | 43,70 | 43,40 | 44,33 | 745M | 42.410 |
| 30/04/2020 | -4,00% | -1,87 | 44,86 | 45,71 | 44,76 | 46,17 | 1.162M | 59.799 |
| 29/04/2020 | 4,75% | 2,12 | 46,73 | 45,35 | 44,84 | 47,38 | 1.536M | 63.469 |
| 28/04/2020 | 0,13% | 0,06 | 44,61 | 45,20 | 43,48 | 45,29 | 1.140M | 59.419 |
| 27/04/2020 | 1,81% | 0,79 | 44,55 | 44,46 | 43,86 | 45,05 | 1.139M | 53.614 |
| 24/04/2020 | 0,57% | 0,25 | 43,76 | 43,37 | 41,83 | 44,20 | 2.380M | 30.115 |
| 23/04/2020 | 1,42% | 0,61 | 43,51 | 43,29 | 42,81 | 44,69 | 1.191M | 57.809 |
| 22/04/2020 | 1,04% | 0,44 | 42,90 | 42,60 | 42,05 | 43,24 | 972M | 52.397 |
| 20/04/2020 | -3,50% | -1,54 | 42,46 | 43,26 | 42,23 | 43,26 | 1.241M | 58.483 |
| 17/04/2020 | 2,90% | 1,24 | 44,00 | 43,90 | 43,22 | 44,23 | 1.033M | 45.892 |
| 16/04/2020 | -1,00% | -0,43 | 42,76 | 43,80 | 42,04 | 43,99 | 1.043M | 56.644 |
| 15/04/2020 | -3,01% | -1,34 | 43,19 | 43,50 | 42,61 | 43,90 | 1.248M | 56.211 |
| 14/04/2020 | -0,09% | -0,04 | 44,53 | 45,62 | 44,50 | 46,00 | 1.119M | 67.014 |
| 13/04/2020 | 2,98% | 1,29 | 44,57 | 43,20 | 42,98 | 44,57 | 974M | 49.413 |
| 09/04/2020 | -0,53% | -0,23 | 43,28 | 43,95 | 42,84 | 44,47 | 1.303M | 69.923 |
| 08/04/2020 | -0,62% | -0,27 | 43,51 | 43,50 | 43,05 | 44,25 | 1.284M | 62.000 |
| 07/04/2020 | 1,51% | 0,65 | 43,78 | 45,19 | 43,56 | 45,50 | 1.516M | 77.994 |
| 06/04/2020 | 6,49% | 2,63 | 43,13 | 42,60 | 41,97 | 43,39 | 1.374M | 80.264 |
| 03/04/2020 | -5,33% | -2,28 | 40,50 | 42,80 | 39,76 | 42,87 | 1.293M | 77.955 |
| 02/04/2020 | -1,36% | -0,59 | 42,78 | 43,95 | 41,92 | 44,57 | 1.486M | 82.475 |
| 01/04/2020 | 0,35% | 0,15 | 43,37 | 41,81 | 41,20 | 44,12 | 1.603M | 80.643 |
| 31/03/2020 | 3,47% | 1,45 | 43,22 | 42,30 | 42,22 | 44,49 | 1.704M | 81.406 |
| 30/03/2020 | 4,16% | 1,67 | 41,77 | 40,92 | 40,74 | 42,32 | 1.304M | 68.354 |
| 27/03/2020 | -4,52% | -1,90 | 40,10 | 39,30 | 39,20 | 41,44 | 1.304M | 68.108 |
| 26/03/2020 | 2,82% | 1,15 | 42,00 | 41,01 | 39,99 | 42,41 | 1.505M | 89.687 |
| 25/03/2020 | 8,53% | 3,21 | 40,85 | 38,19 | 38,09 | 41,35 | 1.518M | 87.175 |
| 24/03/2020 | 10,38% | 3,54 | 37,64 | 36,86 | 36,86 | 38,65 | 1.389M | 72.678 |
| 23/03/2020 | -3,10% | -1,09 | 34,10 | 35,55 | 33,37 | 35,86 | 1.441M | 7.362 |
| 20/03/2020 | -3,32% | -1,21 | 35,19 | 37,90 | 34,71 | 39,41 | 1.873M | 16.891 |
| 19/03/2020 | -5,82% | -2,25 | 36,40 | 37,50 | 35,26 | 39,00 | 1.953M | 16.440 |
| 18/03/2020 | -6,89% | -2,86 | 38,65 | 38,80 | 35,70 | 40,87 | 2.291M | 42.283 |
| 17/03/2020 | 6,33% | 2,47 | 41,51 | 40,50 | 39,11 | 43,57 | 2.201M | 17.960 |
| 16/03/2020 | -9,00% | -3,86 | 39,04 | 36,01 | 36,01 | 41,40 | 2.324M | 33.360 |
| 13/03/2020 | 21,36% | 7,55 | 42,90 | 42,00 | 37,00 | 44,03 | 2.736M | 49.584 |
| 12/03/2020 | -13,23% | -5,39 | 35,35 | 36,00 | 32,45 | 36,00 | 2.158M | 92.688 |
| 11/03/2020 | -9,08% | -4,07 | 40,74 | 43,01 | 39,00 | 44,29 | 2.077M | 99.139 |
| 10/03/2020 | 18,45% | 6,98 | 44,81 | 41,90 | 40,80 | 45,34 | 2.702M | 13.742 |
| 09/03/2020 | -15,20% | -6,78 | 37,83 | 40,45 | 37,81 | 41,54 | 2.330M | 39.752 |
| 06/03/2020 | -4,78% | -2,24 | 44,61 | 44,20 | 43,65 | 45,82 | 1.769M | 83.486 |
| 05/03/2020 | -3,54% | -1,72 | 46,85 | 47,66 | 45,95 | 47,95 | 1.373M | 76.393 |
| 04/03/2020 | 4,79% | 2,22 | 48,57 | 48,00 | 47,00 | 49,09 | 1.515M | 69.390 |
| 03/03/2020 | -0,02% | -0,01 | 46,35 | 46,74 | 46,07 | 49,09 | 2.487M | 5.554 |
| 02/03/2020 | 4,63% | 2,05 | 46,36 | 44,88 | 44,81 | 47,09 | 2.231M | 98.781 |
| 28/02/2020 | -0,36% | -0,16 | 44,31 | 43,99 | 43,20 | 44,31 | 1.455M | 70.713 |
| 27/02/2020 | -1,94% | -0,88 | 44,47 | 44,65 | 43,56 | 45,54 | 1.895M | 92.356 |
| 26/02/2020 | -9,54% | -4,78 | 45,35 | 46,66 | 45,06 | 46,84 | 2.152M | 79.369 |
| 21/02/2020 | -3,97% | -2,07 | 50,13 | 51,00 | 49,80 | 51,14 | 1.619M | 65.936 |
| 20/02/2020 | -1,16% | -0,61 | 52,20 | 53,27 | 52,06 | 53,49 | 992M | 41.444 |
| 19/02/2020 | 0,02% | 0,01 | 52,81 | 52,93 | 52,40 | 53,12 | 762M | 37.055 |
| 18/02/2020 | -1,14% | -0,61 | 52,80 | 52,55 | 52,12 | 53,05 | 948M | 37.624 |
| 17/02/2020 | 4,73% | 2,41 | 53,41 | 51,71 | 51,62 | 53,41 | 1.482M | 35.781 |
| 14/02/2020 | -2,19% | -1,14 | 51,00 | 52,21 | 50,95 | 52,28 | 1.020M | 29.344 |
| 13/02/2020 | -1,75% | -0,93 | 52,14 | 52,22 | 51,56 | 52,40 | 1.046M | 36.659 |
| 12/02/2020 | 1,96% | 1,02 | 53,07 | 53,10 | 52,83 | 53,38 | 1.516M | 42.665 |
| 11/02/2020 | 3,71% | 1,86 | 52,05 | 51,15 | 51,02 | 52,20 | 1.430M | 38.203 |
| 10/02/2020 | -3,67% | -1,91 | 50,19 | 51,90 | 49,92 | 51,90 | 1.430M | 49.127 |
| 07/02/2020 | -2,21% | -1,18 | 52,10 | 52,88 | 51,92 | 52,96 | 755M | 28.257 |
| 06/02/2020 | 0,55% | 0,29 | 53,28 | 53,66 | 52,82 | 53,92 | 1.185M | 35.514 |
| 05/02/2020 | 1,38% | 0,72 | 52,99 | 53,32 | 52,99 | 53,62 | 1.428M | 41.316 |
| 04/02/2020 | 2,67% | 1,36 | 52,27 | 52,20 | 51,97 | 52,58 | 1.128M | 50.560 |
| 03/02/2020 | 1,27% | 0,64 | 50,91 | 50,50 | 49,80 | 51,09 | 955M | 46.258 |
| 31/01/2020 | -2,39% | -1,23 | 50,27 | 50,96 | 49,80 | 51,06 | 1.507M | 36.620 |
| 30/01/2020 | 1,48% | 0,75 | 51,50 | 49,97 | 49,80 | 51,50 | 1.166M | 48.706 |
| 29/01/2020 | -0,88% | -0,45 | 50,75 | 51,70 | 50,46 | 51,89 | 1.189M | 42.741 |
| 28/01/2020 | 1,37% | 0,69 | 51,20 | 51,20 | 51,08 | 52,09 | 1.187M | 48.643 |
| 27/01/2020 | -6,12% | -3,29 | 50,51 | 51,66 | 50,48 | 51,82 | 1.978M | 72.018 |
| 24/01/2020 | -3,06% | -1,70 | 53,80 | 55,62 | 53,69 | 55,73 | 1.074M | 35.978 |
| 23/01/2020 | -1,42% | -0,80 | 55,50 | 55,43 | 54,71 | 55,73 | 1.271M | 53.858 |
| 22/01/2020 | 0,48% | 0,27 | 56,30 | 56,60 | 56,06 | 56,85 | 974M | 30.850 |
| 21/01/2020 | -2,32% | -1,33 | 56,03 | 56,80 | 55,74 | 57,01 | 1.432M | 50.890 |
| 20/01/2020 | 0,63% | 0,36 | 57,36 | 57,00 | 56,53 | 57,36 | 953M | 29.526 |
| 17/01/2020 | 3,32% | 1,83 | 57,00 | 56,25 | 56,10 | 57,09 | 2.068M | 57.371 |
| 16/01/2020 | -0,52% | -0,29 | 55,17 | 55,60 | 55,10 | 55,95 | 728M | 29.949 |
| 15/01/2020 | -0,32% | -0,18 | 55,46 | 55,30 | 55,11 | 56,08 | 1.191M | 40.421 |
| 14/01/2020 | 0,61% | 0,34 | 55,64 | 55,30 | 55,00 | 56,35 | 1.557M | 46.860 |
| 13/01/2020 | 3,64% | 1,94 | 55,30 | 53,64 | 53,51 | 55,64 | 1.507M | 53.927 |
| 10/01/2020 | 0,11% | 0,06 | 53,36 | 53,75 | 53,11 | 53,87 | 487M | 22.043 |
| 09/01/2020 | -1,31% | -0,71 | 53,30 | 53,75 | 53,05 | 53,87 | 781M | 35.636 |
| 08/01/2020 | 0,02% | 0,01 | 54,01 | 54,20 | 53,62 | 54,37 | 826M | 33.980 |
| 07/01/2020 | 0,73% | 0,39 | 54,00 | 53,50 | 53,40 | 54,19 | 880M | 34.340 |
| 06/01/2020 | -0,59% | -0,32 | 53,61 | 53,80 | 53,15 | 53,80 | 1.753M | 47.930 |
| 03/01/2020 | -0,74% | -0,40 | 53,93 | 53,68 | 53,58 | 54,50 | 934M | 35.929 |
| 02/01/2020 | 1,93% | 1,03 | 54,33 | 53,98 | 53,75 | 54,44 | 947M | 40.516 |
| 30/12/2019 | -0,56% | -0,30 | 53,30 | 53,65 | 53,20 | 53,86 | 638M | 21.480 |
| 27/12/2019 | -2,17% | -1,19 | 53,60 | 53,99 | 53,42 | 54,00 | 747M | 35.651 |
| 26/12/2019 | 0,38% | 0,21 | 54,79 | 54,81 | 54,51 | 55,00 | 1.118M | 36.660 |
| 23/12/2019 | -0,38% | -0,21 | 54,58 | 54,90 | 54,40 | 54,98 | 558M | 34.774 |
| 20/12/2019 | 1,46% | 0,79 | 54,79 | 54,77 | 54,15 | 54,99 | 2.307M | 40.658 |
| 19/12/2019 | 0,99% | 0,53 | 54,00 | 53,50 | 53,22 | 54,24 | 954M | 26.790 |
| 18/12/2019 | 0,22% | 0,12 | 53,47 | 53,28 | 52,60 | 53,54 | 1.219M | 33.258 |
| 17/12/2019 | 0,02% | 0,01 | 53,35 | 53,25 | 53,05 | 53,71 | 724M | 36.617 |
| 16/12/2019 | -0,78% | -0,42 | 53,34 | 54,50 | 53,34 | 54,67 | 1.178M | 43.880 |
| 13/12/2019 | 1,53% | 0,81 | 53,76 | 53,30 | 52,84 | 54,00 | 1.506M | 59.001 |
| 12/12/2019 | 2,16% | 1,12 | 52,95 | 52,10 | 51,73 | 53,06 | 1.320M | 47.624 |
| 11/12/2019 | 1,23% | 0,63 | 51,83 | 51,38 | 51,22 | 52,05 | 806M | 26.597 |
| 10/12/2019 | -0,47% | -0,24 | 51,20 | 51,22 | 50,90 | 51,43 | 710M | 26.066 |
| 09/12/2019 | 0,18% | 0,09 | 51,44 | 52,25 | 51,33 | 52,49 | 1.005M | 36.555 |
| 06/12/2019 | 0,79% | 0,40 | 51,35 | 51,25 | 51,03 | 51,69 | 715M | 28.923 |
| 05/12/2019 | 0,06% | 0,03 | 50,95 | 50,70 | 50,55 | 51,08 | 484M | 22.642 |
| 04/12/2019 | 0,99% | 0,50 | 50,92 | 50,83 | 50,53 | 51,03 | 463M | 18.338 |
| 03/12/2019 | -1,79% | -0,92 | 50,42 | 51,25 | 50,25 | 51,26 | 681M | 25.238 |
| 02/12/2019 | 2,72% | 1,36 | 51,34 | 50,15 | 50,11 | 51,69 | 1.224M | 41.030 |
| 29/11/2019 | -0,77% | -0,39 | 49,98 | 50,37 | 49,82 | 50,47 | 515M | 19.242 |
| 28/11/2019 | -0,42% | -0,21 | 50,37 | 50,56 | 49,69 | 50,88 | 511M | 21.642 |
| 27/11/2019 | -1,25% | -0,64 | 50,58 | 50,93 | 50,13 | 51,20 | 683M | 26.927 |
| 26/11/2019 | 0,71% | 0,36 | 51,22 | 50,60 | 50,46 | 51,50 | 1.657M | 41.390 |
| 25/11/2019 | 1,66% | 0,83 | 50,86 | 50,54 | 50,43 | 51,18 | 1.247M | 44.608 |
| 22/11/2019 | 3,33% | 1,61 | 50,03 | 48,55 | 48,55 | 50,03 | 1.372M | 48.614 |
| 21/11/2019 | 0,52% | 0,25 | 48,42 | 47,76 | 47,70 | 48,42 | 752M | 28.879 |
| 19/11/2019 | 1,18% | 0,56 | 48,17 | 48,11 | 47,72 | 48,49 | 631M | 23.814 |
| 18/11/2019 | 1,30% | 0,61 | 47,61 | 47,72 | 47,48 | 48,05 | 801M | 33.918 |
| 14/11/2019 | -0,25% | -0,12 | 47,00 | 47,35 | 46,96 | 47,58 | 668M | 32.531 |
| 13/11/2019 | -1,63% | -0,78 | 47,12 | 47,65 | 46,97 | 48,06 | 799M | 27.055 |
| 12/11/2019 | -0,48% | -0,23 | 47,90 | 48,30 | 47,90 | 48,49 | 633M | 27.606 |
| 11/11/2019 | -2,14% | -1,05 | 48,13 | 48,44 | 47,96 | 48,44 | 982M | 38.600 |
| 08/11/2019 | -1,86% | -0,93 | 49,18 | 49,33 | 48,81 | 49,55 | 975M | 37.300 |
| 07/11/2019 | 0,85% | 0,42 | 50,11 | 49,84 | 49,54 | 50,53 | 1.341M | 44.596 |
| 06/11/2019 | -0,36% | -0,18 | 49,69 | 49,90 | 48,90 | 49,97 | 738M | 34.651 |
| 05/11/2019 | - | - | 49,87 | 50,07 | 49,43 | 50,28 | 795M | 33.389 |
Date,Open,High,Low,Close,Volume
25-May-20,51.41,51.68,49.92,50.10,1068541510
22-May-20,50.77,51.10,49.90,50.27,1204518321
21-May-20,52.29,52.66,50.37,51.13,2146704319
20-May-20,53.37,53.67,52.50,52.50,1434989519
19-May-20,51.30,52.71,51.09,52.44,1444370247
18-May-20,50.34,51.60,49.95,51.26,2140022648
15-May-20,48.69,49.30,48.05,48.05,1708184493
14-May-20,47.95,48.46,46.94,48.09,1698859598
13-May-20,48.17,49.18,47.66,48.54,1654835774
12-May-20,48.43,48.60,47.46,47.46,1047989747
11-May-20,48.21,49.25,47.73,47.73,1196432408
08-May-20,47.50,48.96,46.97,48.85,1630675784
07-May-20,45.63,46.98,45.45,46.05,1955446950
06-May-20,44.19,44.76,43.61,44.33,1173265081
05-May-20,44.45,45.03,43.70,43.70,843881869
04-May-20,43.70,44.33,43.40,43.93,744712695
30-Apr-20,45.71,46.17,44.76,44.86,1162057510
29-Apr-20,45.35,47.38,44.84,46.73,1535626161
28-Apr-20,45.20,45.29,43.48,44.61,1139901911
27-Apr-20,44.46,45.05,43.86,44.55,1139364466
24-Apr-20,43.37,44.20,41.83,43.76,2379933959
23-Apr-20,43.29,44.69,42.81,43.51,1191364092
22-Apr-20,42.60,43.24,42.05,42.90,972011215
20-Apr-20,43.26,43.26,42.23,42.46,1241443637
17-Apr-20,43.90,44.23,43.22,44.00,1033023458
16-Apr-20,43.80,43.99,42.04,42.76,1042736045
15-Apr-20,43.50,43.90,42.61,43.19,1247659357
14-Apr-20,45.62,46.00,44.50,44.53,1119231266
13-Apr-20,43.20,44.57,42.98,44.57,973750110
09-Apr-20,43.95,44.47,42.84,43.28,1302984488
08-Apr-20,43.50,44.25,43.05,43.51,1284308049
07-Apr-20,45.19,45.50,43.56,43.78,1516375765
06-Apr-20,42.60,43.39,41.97,43.13,1373845398
03-Apr-20,42.80,42.87,39.76,40.50,1292885346
02-Apr-20,43.95,44.57,41.92,42.78,1486147212
01-Apr-20,41.81,44.12,41.20,43.37,1602815010
31-Mar-20,42.30,44.49,42.22,43.22,1704435151
30-Mar-20,40.92,42.32,40.74,41.77,1304091267
27-Mar-20,39.30,41.44,39.20,40.10,1303554642
26-Mar-20,41.01,42.41,39.99,42.00,1504800577
25-Mar-20,38.19,41.35,38.09,40.85,1518130210
24-Mar-20,36.86,38.65,36.86,37.64,1388874761
23-Mar-20,35.55,35.86,33.37,34.10,1440723931
20-Mar-20,37.90,39.41,34.71,35.19,1873403437
19-Mar-20,37.50,39.00,35.26,36.40,1953395208
18-Mar-20,38.80,40.87,35.70,38.65,2290980883
17-Mar-20,40.50,43.57,39.11,41.51,2201186825
16-Mar-20,36.01,41.40,36.01,39.04,2323873047
13-Mar-20,42.00,44.03,37.00,42.90,2735506253
12-Mar-20,36.00,36.00,32.45,35.35,2157605889
11-Mar-20,43.01,44.29,39.00,40.74,2077222977
10-Mar-20,41.90,45.34,40.80,44.81,2702482804
09-Mar-20,40.45,41.54,37.81,37.83,2329735090
06-Mar-20,44.20,45.82,43.65,44.61,1768819389
05-Mar-20,47.66,47.95,45.95,46.85,1372843258
04-Mar-20,48.00,49.09,47.00,48.57,1515493922
03-Mar-20,46.74,49.09,46.07,46.35,2487105272
02-Mar-20,44.88,47.09,44.81,46.36,2231466804
28-Feb-20,43.99,44.31,43.20,44.31,1454800527
27-Feb-20,44.65,45.54,43.56,44.47,1895342344
26-Feb-20,46.66,46.84,45.06,45.35,2151505892
21-Feb-20,51.00,51.14,49.80,50.13,1619247697
20-Feb-20,53.27,53.49,52.06,52.20,992359937
19-Feb-20,52.93,53.12,52.40,52.81,762435157
18-Feb-20,52.55,53.05,52.12,52.80,948261006
17-Feb-20,51.71,53.41,51.62,53.41,1481590209
14-Feb-20,52.21,52.28,50.95,51.00,1019525151
13-Feb-20,52.22,52.40,51.56,52.14,1046107591
12-Feb-20,53.10,53.38,52.83,53.07,1516493020
11-Feb-20,51.15,52.20,51.02,52.05,1430137181
10-Feb-20,51.90,51.90,49.92,50.19,1430210305
07-Feb-20,52.88,52.96,51.92,52.10,755429204
06-Feb-20,53.66,53.92,52.82,53.28,1184866665
05-Feb-20,53.32,53.62,52.99,52.99,1427742519
04-Feb-20,52.20,52.58,51.97,52.27,1128014323
03-Feb-20,50.50,51.09,49.80,50.91,955291007
31-Jan-20,50.96,51.06,49.80,50.27,1507241661
30-Jan-20,49.97,51.50,49.80,51.50,1165784299
29-Jan-20,51.70,51.89,50.46,50.75,1189128813
28-Jan-20,51.20,52.09,51.08,51.20,1186723163
27-Jan-20,51.66,51.82,50.48,50.51,1977515345
24-Jan-20,55.62,55.73,53.69,53.80,1073507315
23-Jan-20,55.43,55.73,54.71,55.50,1270554037
22-Jan-20,56.60,56.85,56.06,56.30,973507152
21-Jan-20,56.80,57.01,55.74,56.03,1432086547
20-Jan-20,57.00,57.36,56.53,57.36,953066800
17-Jan-20,56.25,57.09,56.10,57.00,2067925639
16-Jan-20,55.60,55.95,55.10,55.17,727525136
15-Jan-20,55.30,56.08,55.11,55.46,1190561383
14-Jan-20,55.30,56.35,55.00,55.64,1556802130
13-Jan-20,53.64,55.64,53.51,55.30,1506920715
10-Jan-20,53.75,53.87,53.11,53.36,487328297
09-Jan-20,53.75,53.87,53.05,53.30,781001787
08-Jan-20,54.20,54.37,53.62,54.01,825585512
07-Jan-20,53.50,54.19,53.40,54.00,879974431
06-Jan-20,53.80,53.80,53.15,53.61,1752721242
03-Jan-20,53.68,54.50,53.58,53.93,933866470
02-Jan-20,53.98,54.44,53.75,54.33,947482405
30-Dec-19,53.65,53.86,53.20,53.30,637829565
27-Dec-19,53.99,54.00,53.42,53.60,747388516
26-Dec-19,54.81,55.00,54.51,54.79,1118209452
23-Dec-19,54.90,54.98,54.40,54.58,558051374
20-Dec-19,54.77,54.99,54.15,54.79,2306926102
19-Dec-19,53.50,54.24,53.22,54.00,954125578
18-Dec-19,53.28,53.54,52.60,53.47,1219492379
17-Dec-19,53.25,53.71,53.05,53.35,723759437
16-Dec-19,54.50,54.67,53.34,53.34,1178341749
13-Dec-19,53.30,54.00,52.84,53.76,1506381551
12-Dec-19,52.10,53.06,51.73,52.95,1320155619
11-Dec-19,51.38,52.05,51.22,51.83,806014133
10-Dec-19,51.22,51.43,50.90,51.20,710134638
09-Dec-19,52.25,52.49,51.33,51.44,1005479569
06-Dec-19,51.25,51.69,51.03,51.35,715155798
05-Dec-19,50.70,51.08,50.55,50.95,483845957
04-Dec-19,50.83,51.03,50.53,50.92,462958189
03-Dec-19,51.25,51.26,50.25,50.42,680710317
02-Dec-19,50.15,51.69,50.11,51.34,1224361754
29-Nov-19,50.37,50.47,49.82,49.98,514790673
28-Nov-19,50.56,50.88,49.69,50.37,511286553
27-Nov-19,50.93,51.20,50.13,50.58,683218551
26-Nov-19,50.60,51.50,50.46,51.22,1657128115
25-Nov-19,50.54,51.18,50.43,50.86,1246501096
22-Nov-19,48.55,50.03,48.55,50.03,1371928584
21-Nov-19,47.76,48.42,47.70,48.42,751838667
19-Nov-19,48.11,48.49,47.72,48.17,630605848
18-Nov-19,47.72,48.05,47.48,47.61,800890691
14-Nov-19,47.35,47.58,46.96,47.00,668067308
13-Nov-19,47.65,48.06,46.97,47.12,799351578
12-Nov-19,48.30,48.49,47.90,47.90,632783000
11-Nov-19,48.44,48.44,47.96,48.13,981724229
08-Nov-19,49.33,49.55,48.81,49.18,975351920
07-Nov-19,49.84,50.53,49.54,50.11,1341024844
06-Nov-19,49.90,49.97,48.90,49.69,737623307
05-Nov-19,50.07,50.28,49.43,49.87,794873289
*exoneração de responsabilidade