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 |
| 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 | -3,67% | -2,49 | 65,36 | 67,24 | 65,33 | 67,30 | 2.299M | 73.220 |
| 17/10/2023 | 0,82% | 0,55 | 67,85 | 67,00 | 66,59 | 68,05 | 1.622M | 55.141 |
| 16/10/2023 | 1,07% | 0,71 | 67,30 | 67,40 | 67,18 | 67,75 | 884M | 37.361 |
| 13/10/2023 | -1,14% | -0,77 | 66,59 | 67,20 | 66,46 | 67,30 | 1.089M | 41.973 |
| 11/10/2023 | 0,87% | 0,58 | 67,36 | 66,81 | 66,69 | 67,43 | 917M | 33.524 |
| 10/10/2023 | 0,60% | 0,40 | 66,78 | 67,06 | 66,70 | 67,47 | 1.223M | 38.583 |
| 09/10/2023 | -0,72% | -0,48 | 66,38 | 65,73 | 65,39 | 66,38 | 949M | 40.761 |
| 06/10/2023 | 1,46% | 0,96 | 66,86 | 65,89 | 65,82 | 67,45 | 1.517M | 60.758 |
| 05/10/2023 | 0,05% | 0,03 | 65,90 | 65,87 | 65,66 | 66,45 | 763M | 32.503 |
| 04/10/2023 | -1,07% | -0,71 | 65,87 | 66,40 | 65,53 | 66,78 | 948M | 33.229 |
| 03/10/2023 | -0,61% | -0,41 | 66,58 | 66,08 | 66,07 | 66,96 | 1.015M | 39.078 |
| 02/10/2023 | -0,87% | -0,59 | 66,99 | 67,58 | 66,62 | 67,72 | 748M | 38.200 |
| 29/09/2023 | 1,32% | 0,88 | 67,58 | 67,31 | 67,04 | 67,65 | 1.282M | 33.393 |
| 28/09/2023 | 1,52% | 1,00 | 66,70 | 66,11 | 65,96 | 67,04 | 1.736M | 55.140 |
| 27/09/2023 | 0,21% | 0,14 | 65,70 | 66,10 | 65,31 | 66,19 | 1.124M | 39.923 |
| 26/09/2023 | -1,56% | -1,04 | 65,56 | 65,70 | 65,37 | 66,26 | 1.588M | 47.678 |
| 25/09/2023 | -2,06% | -1,40 | 66,60 | 67,01 | 65,77 | 67,03 | 2.305M | 49.977 |
| 22/09/2023 | 0,74% | 0,50 | 68,00 | 68,39 | 67,93 | 68,87 | 1.167M | 34.054 |
| 21/09/2023 | -2,61% | -1,81 | 67,50 | 68,30 | 67,50 | 68,46 | 1.471M | 52.905 |
| 20/09/2023 | 0,67% | 0,46 | 69,31 | 69,28 | 69,04 | 69,77 | 998M | 34.477 |
| 19/09/2023 | 0,19% | 0,13 | 68,85 | 68,67 | 68,21 | 69,25 | 3.019M | 65.415 |
| 18/09/2023 | -1,18% | -0,82 | 68,72 | 69,54 | 68,55 | 70,05 | 1.510M | 45.595 |
| 15/09/2023 | -0,83% | -0,58 | 69,54 | 71,00 | 69,54 | 71,23 | 2.647M | 51.092 |
| 14/09/2023 | 4,10% | 2,76 | 70,12 | 69,30 | 69,05 | 70,68 | 4.368M | 559 |
| 13/09/2023 | -0,38% | -0,26 | 67,36 | 67,67 | 67,15 | 67,78 | 1.043M | 46.768 |
| 12/09/2023 | -0,07% | -0,05 | 67,62 | 68,00 | 67,44 | 68,26 | 962M | 32.213 |
| 11/09/2023 | 1,44% | 0,96 | 67,67 | 68,10 | 67,54 | 68,18 | 1.323M | 49.766 |
| 08/09/2023 | -1,90% | -1,29 | 66,71 | 66,70 | 66,24 | 66,84 | 1.330M | 54.071 |
| 06/09/2023 | -1,59% | -1,10 | 68,00 | 69,15 | 67,88 | 69,59 | 1.948M | 48.189 |
| 05/09/2023 | -0,43% | -0,30 | 69,10 | 68,99 | 68,58 | 69,51 | 1.331M | 47.375 |
| 04/09/2023 | 0,74% | 0,51 | 69,40 | 69,28 | 68,88 | 70,05 | 1.557M | 52.334 |
| 01/09/2023 | 5,85% | 3,81 | 68,89 | 66,69 | 66,63 | 69,00 | 3.897M | 21.458 |
| 31/08/2023 | 0,15% | 0,10 | 65,08 | 65,57 | 65,08 | 66,17 | 2.031M | 48.780 |
| 30/08/2023 | 0,02% | 0,01 | 64,98 | 65,21 | 64,73 | 65,87 | 1.421M | 39.261 |
| 29/08/2023 | 3,19% | 2,01 | 64,97 | 63,38 | 63,23 | 65,03 | 1.844M | 60.197 |
| 28/08/2023 | 1,43% | 0,89 | 62,96 | 62,43 | 62,27 | 63,27 | 892M | 32.982 |
| 25/08/2023 | -0,21% | -0,13 | 62,07 | 62,67 | 61,90 | 62,78 | 709M | 27.867 |
| 24/08/2023 | -1,33% | -0,84 | 62,20 | 62,69 | 61,83 | 62,69 | 1.109M | 32.717 |
| 23/08/2023 | 0,74% | 0,46 | 63,04 | 63,25 | 63,04 | 63,67 | 1.211M | 42.945 |
| 22/08/2023 | 2,25% | 1,38 | 62,58 | 62,04 | 62,03 | 62,86 | 1.936M | 55.259 |
| 21/08/2023 | -0,03% | -0,02 | 61,20 | 61,49 | 61,02 | 61,74 | 1.085M | 43.071 |
| 18/08/2023 | -1,11% | -0,69 | 61,22 | 61,20 | 61,02 | 62,08 | 2.090M | 68.898 |
| 17/08/2023 | 1,41% | 0,86 | 61,91 | 62,59 | 61,72 | 62,81 | 2.462M | 73.932 |
| 16/08/2023 | -0,39% | -0,24 | 61,05 | 61,39 | 61,00 | 61,93 | 1.872M | 75.290 |
| 15/08/2023 | -0,99% | -0,61 | 61,29 | 61,95 | 61,14 | 61,96 | 1.760M | 66.995 |
| 14/08/2023 | -5,51% | -3,61 | 61,90 | 62,98 | 61,90 | 63,04 | 2.554M | 84.731 |
| 11/08/2023 | -0,83% | -0,55 | 65,51 | 66,19 | 65,23 | 66,38 | 2.777M | 61.973 |
| 10/08/2023 | -1,18% | -0,79 | 66,06 | 66,81 | 65,94 | 67,18 | 1.881M | 50.650 |
| 09/08/2023 | -0,90% | -0,61 | 66,85 | 67,46 | 66,63 | 67,91 | 1.468M | 46.115 |
| 08/08/2023 | -0,65% | -0,44 | 67,46 | 66,99 | 66,09 | 68,15 | 2.907M | 74.988 |
| 07/08/2023 | 0,50% | 0,34 | 67,90 | 67,65 | 66,88 | 68,17 | 1.560M | 62.863 |
| 04/08/2023 | 0,07% | 0,05 | 67,56 | 67,20 | 67,16 | 68,33 | 1.558M | 67.339 |
| 03/08/2023 | 0,63% | 0,42 | 67,51 | 66,85 | 66,49 | 67,89 | 2.392M | 94.390 |
| 02/08/2023 | -1,63% | -1,11 | 67,09 | 67,74 | 66,90 | 67,76 | 1.985M | 7.191 |
| 01/08/2023 | -1,39% | -0,96 | 68,20 | 68,77 | 67,90 | 68,81 | 2.049M | 60.194 |
| 31/07/2023 | 2,26% | 1,53 | 69,16 | 68,00 | 67,84 | 69,68 | 1.802M | 68.935 |
| 28/07/2023 | -3,96% | -2,79 | 67,63 | 70,02 | 67,63 | 70,02 | 3.144M | 21.376 |
| 27/07/2023 | -1,87% | -1,34 | 70,42 | 71,20 | 70,09 | 71,24 | 1.991M | 55.863 |
| 26/07/2023 | -0,35% | -0,25 | 71,76 | 71,75 | 70,75 | 72,25 | 1.364M | 43.868 |
| 25/07/2023 | 3,09% | 2,16 | 72,01 | 71,70 | 71,62 | 72,66 | 2.281M | 77.143 |
| 24/07/2023 | 3,02% | 2,05 | 69,85 | 67,70 | 67,51 | 70,32 | 2.127M | 66.515 |
| 21/07/2023 | 0,61% | 0,41 | 67,80 | 67,44 | 66,98 | 68,17 | 1.678M | 54.427 |
| 20/07/2023 | 0,22% | 0,15 | 67,39 | 68,15 | 67,35 | 68,49 | 1.423M | 66.345 |
| 19/07/2023 | -0,27% | -0,18 | 67,24 | 67,49 | 66,96 | 67,97 | 977M | 42.155 |
| 18/07/2023 | -0,63% | -0,43 | 67,42 | 67,73 | 67,28 | 68,27 | 1.148M | 42.020 |
| 17/07/2023 | -1,11% | -0,76 | 67,85 | 68,33 | 67,03 | 68,33 | 1.037M | 42.576 |
| 14/07/2023 | 0,00% | 0,00 | 68,61 | 69,19 | 68,26 | 69,29 | 1.399M | 52.051 |
| 13/07/2023 | 2,33% | 1,56 | 68,61 | 68,22 | 67,92 | 68,80 | 1.656M | 63.731 |
| 12/07/2023 | 0,71% | 0,47 | 67,05 | 68,00 | 67,00 | 68,08 | 1.542M | 51.662 |
| 11/07/2023 | 3,29% | 2,12 | 66,58 | 65,08 | 64,88 | 67,01 | 2.347M | 75.720 |
| 10/07/2023 | -1,53% | -1,00 | 64,46 | 64,50 | 64,33 | 65,19 | 2.377M | 57.229 |
| 07/07/2023 | 0,94% | 0,61 | 65,46 | 64,48 | 64,31 | 65,60 | 3.717M | 72.091 |
| 06/07/2023 | -0,72% | -0,47 | 64,85 | 64,72 | 64,44 | 65,59 | 1.205M | 48.163 |
| 05/07/2023 | -0,88% | -0,58 | 65,32 | 65,61 | 65,01 | 65,86 | 1.789M | 59.771 |
| 04/07/2023 | -0,50% | -0,33 | 65,90 | 65,84 | 65,80 | 66,46 | 831M | 30.986 |
| 03/07/2023 | 3,13% | 2,01 | 66,23 | 64,71 | 64,64 | 66,50 | 1.502M | 65.061 |
| 30/06/2023 | -1,97% | -1,29 | 64,22 | 65,71 | 64,22 | 66,06 | 2.789M | 73.048 |
| 29/06/2023 | 1,22% | 0,79 | 65,51 | 64,72 | 64,35 | 65,93 | 1.627M | 53.161 |
| 28/06/2023 | -3,16% | -2,11 | 64,72 | 66,78 | 64,72 | 66,82 | 2.460M | 92.043 |
| 27/06/2023 | 1,20% | 0,79 | 66,83 | 66,90 | 66,45 | 67,28 | 1.520M | 59.215 |
| 26/06/2023 | 0,21% | 0,14 | 66,04 | 65,56 | 65,32 | 66,30 | 991M | 42.623 |
| 23/06/2023 | -1,01% | -0,67 | 65,90 | 66,00 | 65,30 | 66,10 | 1.543M | 68.154 |
| 22/06/2023 | -0,54% | -0,36 | 66,57 | 66,67 | 66,30 | 67,86 | 1.429M | 60.232 |
| 21/06/2023 | -1,01% | -0,68 | 66,93 | 67,07 | 66,72 | 67,34 | 1.830M | 72.337 |
| 20/06/2023 | -2,58% | -1,79 | 67,61 | 69,00 | 67,31 | 69,02 | 2.422M | 75.362 |
| 19/06/2023 | -0,39% | -0,27 | 69,40 | 69,65 | 68,68 | 69,65 | 1.032M | 35.914 |
| 16/06/2023 | 0,16% | 0,11 | 69,67 | 69,40 | 69,21 | 70,20 | 2.773M | 62.886 |
| 15/06/2023 | 0,78% | 0,54 | 69,56 | 69,10 | 68,36 | 69,65 | 2.200M | 83.818 |
| 14/06/2023 | 1,75% | 1,19 | 69,02 | 68,99 | 68,49 | 69,61 | 3.717M | 99.969 |
| 13/06/2023 | 1,06% | 0,71 | 67,83 | 68,30 | 67,61 | 68,57 | 2.332M | 82.507 |
| 12/06/2023 | -1,81% | -1,24 | 67,12 | 67,80 | 66,70 | 67,80 | 1.789M | 58.451 |
| 09/06/2023 | -0,45% | -0,31 | 68,36 | 69,67 | 68,25 | 69,80 | 2.078M | 70.858 |
| 07/06/2023 | 1,58% | 1,07 | 68,67 | 67,60 | 67,40 | 68,68 | 1.867M | 59.466 |
| 06/06/2023 | 0,33% | 0,22 | 67,60 | 67,80 | 67,40 | 68,39 | 2.164M | 73.817 |
| 05/06/2023 | -0,82% | -0,56 | 67,38 | 68,47 | 66,63 | 68,48 | 1.449M | 48.622 |
| 02/06/2023 | 4,27% | 2,78 | 67,94 | 68,00 | 67,37 | 68,20 | 2.657M | 89.219 |
| 01/06/2023 | 2,12% | 1,35 | 65,16 | 64,94 | 64,15 | 65,77 | 3.386M | 95.174 |
| 31/05/2023 | -0,73% | -0,47 | 63,81 | 64,28 | 63,51 | 64,87 | 6.619M | 64.411 |
| 30/05/2023 | -2,35% | -1,55 | 64,28 | 66,32 | 63,87 | 66,32 | 2.576M | 80.974 |
| 29/05/2023 | -0,75% | -0,50 | 65,83 | 67,34 | 65,74 | 67,70 | 1.151M | 41.060 |
| 26/05/2023 | 2,28% | 1,48 | 66,33 | 66,75 | 65,91 | 67,04 | 2.542M | 61.893 |
| 25/05/2023 | - | - | 64,85 | 65,80 | 64,78 | 65,80 | 2.403M | 62.098 |
Date,Open,High,Low,Close,Volume
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
17-Oct-23,67.00,68.05,66.59,67.85,1622346818
16-Oct-23,67.40,67.75,67.18,67.30,884343357
13-Oct-23,67.20,67.30,66.46,66.59,1089212629
11-Oct-23,66.81,67.43,66.69,67.36,916635622
10-Oct-23,67.06,67.47,66.70,66.78,1223336820
09-Oct-23,65.73,66.38,65.39,66.38,948932806
06-Oct-23,65.89,67.45,65.82,66.86,1516584654
05-Oct-23,65.87,66.45,65.66,65.90,763262500
04-Oct-23,66.40,66.78,65.53,65.87,948324302
03-Oct-23,66.08,66.96,66.07,66.58,1015392142
02-Oct-23,67.58,67.72,66.62,66.99,748389277
29-Sep-23,67.31,67.65,67.04,67.58,1281960115
28-Sep-23,66.11,67.04,65.96,66.70,1736065573
27-Sep-23,66.10,66.19,65.31,65.70,1124159317
26-Sep-23,65.70,66.26,65.37,65.56,1588330806
25-Sep-23,67.01,67.03,65.77,66.60,2305017116
22-Sep-23,68.39,68.87,67.93,68.00,1167377242
21-Sep-23,68.30,68.46,67.50,67.50,1471184956
20-Sep-23,69.28,69.77,69.04,69.31,997842194
19-Sep-23,68.67,69.25,68.21,68.85,3018702893
18-Sep-23,69.54,70.05,68.55,68.72,1509805815
15-Sep-23,71.00,71.23,69.54,69.54,2647192749
14-Sep-23,69.30,70.68,69.05,70.12,4368329882
13-Sep-23,67.67,67.78,67.15,67.36,1043318528
12-Sep-23,68.00,68.26,67.44,67.62,962084411
11-Sep-23,68.10,68.18,67.54,67.67,1323178754
08-Sep-23,66.70,66.84,66.24,66.71,1330141702
06-Sep-23,69.15,69.59,67.88,68.00,1948161900
05-Sep-23,68.99,69.51,68.58,69.10,1331131404
04-Sep-23,69.28,70.05,68.88,69.40,1557223802
01-Sep-23,66.69,69.00,66.63,68.89,3896548734
31-Aug-23,65.57,66.17,65.08,65.08,2030913388
30-Aug-23,65.21,65.87,64.73,64.98,1421057432
29-Aug-23,63.38,65.03,63.23,64.97,1844343610
28-Aug-23,62.43,63.27,62.27,62.96,892431348
25-Aug-23,62.67,62.78,61.90,62.07,709469874
24-Aug-23,62.69,62.69,61.83,62.20,1109070869
23-Aug-23,63.25,63.67,63.04,63.04,1211171813
22-Aug-23,62.04,62.86,62.03,62.58,1935723157
21-Aug-23,61.49,61.74,61.02,61.20,1084606592
18-Aug-23,61.20,62.08,61.02,61.22,2090389212
17-Aug-23,62.59,62.81,61.72,61.91,2461508130
16-Aug-23,61.39,61.93,61.00,61.05,1872168231
15-Aug-23,61.95,61.96,61.14,61.29,1760182123
14-Aug-23,62.98,63.04,61.90,61.90,2553666195
11-Aug-23,66.19,66.38,65.23,65.51,2777235795
10-Aug-23,66.81,67.18,65.94,66.06,1881052453
09-Aug-23,67.46,67.91,66.63,66.85,1468493683
08-Aug-23,66.99,68.15,66.09,67.46,2906738192
07-Aug-23,67.65,68.17,66.88,67.90,1559918898
04-Aug-23,67.20,68.33,67.16,67.56,1558093766
03-Aug-23,66.85,67.89,66.49,67.51,2392356934
02-Aug-23,67.74,67.76,66.90,67.09,1985211355
01-Aug-23,68.77,68.81,67.90,68.20,2049091633
31-Jul-23,68.00,69.68,67.84,69.16,1802359181
28-Jul-23,70.02,70.02,67.63,67.63,3143603160
27-Jul-23,71.20,71.24,70.09,70.42,1991454598
26-Jul-23,71.75,72.25,70.75,71.76,1364429012
25-Jul-23,71.70,72.66,71.62,72.01,2280507056
24-Jul-23,67.70,70.32,67.51,69.85,2127016927
21-Jul-23,67.44,68.17,66.98,67.80,1678232494
20-Jul-23,68.15,68.49,67.35,67.39,1423046697
19-Jul-23,67.49,67.97,66.96,67.24,976697768
18-Jul-23,67.73,68.27,67.28,67.42,1147601078
17-Jul-23,68.33,68.33,67.03,67.85,1037167870
14-Jul-23,69.19,69.29,68.26,68.61,1399492540
13-Jul-23,68.22,68.80,67.92,68.61,1656097368
12-Jul-23,68.00,68.08,67.00,67.05,1542403664
11-Jul-23,65.08,67.01,64.88,66.58,2346813291
10-Jul-23,64.50,65.19,64.33,64.46,2376940592
07-Jul-23,64.48,65.60,64.31,65.46,3716856088
06-Jul-23,64.72,65.59,64.44,64.85,1205317613
05-Jul-23,65.61,65.86,65.01,65.32,1789033147
04-Jul-23,65.84,66.46,65.80,65.90,830593996
03-Jul-23,64.71,66.50,64.64,66.23,1501915733
30-Jun-23,65.71,66.06,64.22,64.22,2788630089
29-Jun-23,64.72,65.93,64.35,65.51,1626894319
28-Jun-23,66.78,66.82,64.72,64.72,2460147899
27-Jun-23,66.90,67.28,66.45,66.83,1520132406
26-Jun-23,65.56,66.30,65.32,66.04,990843806
23-Jun-23,66.00,66.10,65.30,65.90,1543457281
22-Jun-23,66.67,67.86,66.30,66.57,1428679764
21-Jun-23,67.07,67.34,66.72,66.93,1829503602
20-Jun-23,69.00,69.02,67.31,67.61,2422254748
19-Jun-23,69.65,69.65,68.68,69.40,1032396223
16-Jun-23,69.40,70.20,69.21,69.67,2773400980
15-Jun-23,69.10,69.65,68.36,69.56,2199802442
14-Jun-23,68.99,69.61,68.49,69.02,3716785997
13-Jun-23,68.30,68.57,67.61,67.83,2331851300
12-Jun-23,67.80,67.80,66.70,67.12,1789480443
09-Jun-23,69.67,69.80,68.25,68.36,2077981920
07-Jun-23,67.60,68.68,67.40,68.67,1866577211
06-Jun-23,67.80,68.39,67.40,67.60,2163525832
05-Jun-23,68.47,68.48,66.63,67.38,1448718238
02-Jun-23,68.00,68.20,67.37,67.94,2657023572
01-Jun-23,64.94,65.77,64.15,65.16,3385642804
31-May-23,64.28,64.87,63.51,63.81,6619016682
30-May-23,66.32,66.32,63.87,64.28,2576373030
29-May-23,67.34,67.70,65.74,65.83,1150941866
26-May-23,66.75,67.04,65.91,66.33,2542137338
25-May-23,65.80,65.80,64.78,64.85,2403414250
*exoneração de responsabilidade e termos de uso