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 |
| 29/04/2025 | -0,37% | -0,20 | 53,84 | 54,21 | 53,84 | 54,34 | 638M | 26.229 |
| 28/04/2025 | 0,35% | 0,19 | 54,04 | 53,90 | 53,63 | 54,18 | 648M | 31.655 |
| 25/04/2025 | -2,64% | -1,46 | 53,85 | 54,50 | 53,64 | 54,62 | 1.413M | 45.782 |
| 24/04/2025 | 1,56% | 0,85 | 55,31 | 54,45 | 54,31 | 55,67 | 1.084M | 43.492 |
| 23/04/2025 | 1,19% | 0,64 | 54,46 | 54,90 | 54,40 | 55,35 | 1.008M | 35.451 |
| 22/04/2025 | 1,78% | 0,94 | 53,82 | 53,16 | 52,76 | 54,29 | 900M | 28.152 |
| 17/04/2025 | 0,61% | 0,32 | 52,88 | 52,78 | 52,56 | 53,32 | 1.226M | 26.681 |
|
|
| 16/04/2025 | -2,32% | -1,25 | 52,56 | 53,52 | 52,42 | 53,64 | 1.221M | 58.001 |
| 15/04/2025 | -1,01% | -0,55 | 53,81 | 54,38 | 53,53 | 54,65 | 942M | 35.865 |
| 14/04/2025 | 1,30% | 0,70 | 54,36 | 54,40 | 54,19 | 54,88 | 1.091M | 40.404 |
| 11/04/2025 | 1,67% | 0,88 | 53,66 | 52,56 | 52,56 | 54,15 | 1.185M | 38.955 |
| 10/04/2025 | 1,79% | 0,93 | 52,78 | 52,10 | 51,46 | 53,24 | 1.990M | 59.762 |
| 09/04/2025 | 5,39% | 2,65 | 51,85 | 49,15 | 48,77 | 52,06 | 2.851M | 3.081 |
| 08/04/2025 | -5,48% | -2,85 | 49,20 | 52,35 | 49,02 | 52,81 | 2.351M | 85.849 |
| 07/04/2025 | -1,20% | -0,63 | 52,05 | 51,71 | 51,17 | 53,48 | 1.870M | 62.871 |
| 04/04/2025 | -3,99% | -2,19 | 52,68 | 53,22 | 51,60 | 53,52 | 2.408M | 65.883 |
| 03/04/2025 | -3,62% | -2,06 | 54,87 | 56,00 | 54,76 | 56,44 | 1.797M | 62.701 |
| 02/04/2025 | -0,45% | -0,26 | 56,93 | 57,21 | 56,60 | 57,30 | 750M | 37.820 |
| 01/04/2025 | 0,86% | 0,49 | 57,19 | 57,10 | 56,95 | 57,93 | 711M | 25.337 |
| 31/03/2025 | -1,49% | -0,86 | 56,70 | 56,72 | 56,03 | 57,02 | 1.158M | 37.663 |
| 28/03/2025 | -1,01% | -0,59 | 57,56 | 58,10 | 57,56 | 58,38 | 1.796M | 22.626 |
| 27/03/2025 | 0,80% | 0,46 | 58,15 | 58,00 | 57,61 | 58,45 | 893M | 27.879 |
| 26/03/2025 | 0,61% | 0,35 | 57,69 | 57,40 | 57,39 | 58,04 | 1.697M | 42.057 |
| 25/03/2025 | 0,33% | 0,19 | 57,34 | 57,32 | 57,11 | 57,75 | 897M | 38.049 |
| 24/03/2025 | -0,52% | -0,30 | 57,15 | 57,95 | 56,96 | 58,24 | 1.071M | 33.294 |
| 21/03/2025 | 0,37% | 0,21 | 57,45 | 56,95 | 56,83 | 57,45 | 1.750M | 33.593 |
| 20/03/2025 | -0,31% | -0,18 | 57,24 | 57,04 | 56,78 | 57,49 | 989M | 49.177 |
| 19/03/2025 | -0,17% | -0,10 | 57,42 | 57,35 | 56,85 | 57,55 | 1.328M | 44.829 |
| 18/03/2025 | 0,74% | 0,42 | 57,52 | 57,20 | 56,62 | 57,56 | 1.039M | 37.217 |
| 17/03/2025 | 1,44% | 0,81 | 57,10 | 56,29 | 56,14 | 57,24 | 1.321M | 35.322 |
| 14/03/2025 | 3,28% | 1,79 | 56,29 | 55,20 | 55,16 | 56,41 | 1.780M | 67.109 |
| 13/03/2025 | 1,38% | 0,74 | 54,50 | 53,88 | 53,70 | 55,16 | 1.124M | 50.894 |
| 12/03/2025 | -1,25% | -0,68 | 53,76 | 54,50 | 53,15 | 54,50 | 1.009M | 38.476 |
| 11/03/2025 | 0,83% | 0,45 | 54,44 | 54,08 | 53,41 | 54,72 | 1.248M | 43.696 |
| 10/03/2025 | -5,31% | -3,03 | 53,99 | 54,23 | 53,25 | 54,55 | 1.273M | 49.798 |
| 07/03/2025 | 1,46% | 0,82 | 57,02 | 55,98 | 55,55 | 57,35 | 1.445M | 46.136 |
| 06/03/2025 | 1,10% | 0,61 | 56,20 | 55,64 | 55,55 | 56,52 | 993M | 50.889 |
| 05/03/2025 | 0,80% | 0,44 | 55,59 | 56,15 | 55,39 | 56,22 | 772M | 36.709 |
| 28/02/2025 | -2,04% | -1,15 | 55,15 | 55,94 | 55,15 | 56,14 | 2.589M | 53.733 |
| 27/02/2025 | -0,74% | -0,42 | 56,30 | 56,45 | 56,01 | 56,99 | 1.052M | 43.442 |
| 26/02/2025 | -0,61% | -0,35 | 56,72 | 57,37 | 56,72 | 57,69 | 1.452M | 43.583 |
| 25/02/2025 | -0,97% | -0,56 | 57,07 | 57,30 | 56,89 | 57,44 | 1.117M | 49.514 |
| 24/02/2025 | -0,91% | -0,53 | 57,63 | 58,10 | 57,48 | 58,57 | 1.105M | 38.197 |
| 21/02/2025 | 0,73% | 0,42 | 58,16 | 57,90 | 57,56 | 58,16 | 2.153M | 46.383 |
| 20/02/2025 | 3,68% | 2,05 | 57,74 | 56,80 | 56,48 | 58,16 | 4.409M | 95.578 |
| 19/02/2025 | -0,09% | -0,05 | 55,69 | 55,30 | 54,72 | 55,73 | 1.465M | 43.193 |
| 18/02/2025 | 0,67% | 0,37 | 55,74 | 55,60 | 55,51 | 55,97 | 1.539M | 38.602 |
| 17/02/2025 | -0,54% | -0,30 | 55,37 | 55,64 | 55,28 | 55,92 | 689M | 29.510 |
| 14/02/2025 | 1,48% | 0,81 | 55,67 | 55,22 | 55,00 | 55,81 | 2.766M | 50.666 |
| 13/02/2025 | 0,13% | 0,07 | 54,86 | 54,85 | 54,13 | 55,00 | 1.189M | 41.631 |
| 12/02/2025 | -0,67% | -0,37 | 54,79 | 55,01 | 54,70 | 55,29 | 1.948M | 51.726 |
| 11/02/2025 | -0,43% | -0,24 | 55,16 | 54,91 | 54,39 | 55,19 | 999M | 33.725 |
| 10/02/2025 | 1,04% | 0,57 | 55,40 | 54,87 | 54,84 | 55,40 | 858M | 33.267 |
| 07/02/2025 | -0,54% | -0,30 | 54,83 | 55,30 | 54,56 | 55,78 | 1.342M | 40.789 |
| 06/02/2025 | 1,51% | 0,82 | 55,13 | 55,40 | 54,97 | 55,64 | 1.812M | 33.013 |
| 05/02/2025 | 0,54% | 0,29 | 54,31 | 53,91 | 53,86 | 54,46 | 1.176M | 33.267 |
| 04/02/2025 | -0,35% | -0,19 | 54,02 | 54,13 | 53,81 | 54,71 | 1.766M | 46.341 |
| 03/02/2025 | 0,07% | 0,04 | 54,21 | 53,73 | 53,33 | 54,28 | 1.467M | 47.578 |
| 31/01/2025 | -1,56% | -0,86 | 54,17 | 54,99 | 54,00 | 55,21 | 1.388M | 54.052 |
| 30/01/2025 | 4,22% | 2,23 | 55,03 | 53,30 | 53,28 | 55,60 | 2.218M | 55.639 |
| 29/01/2025 | 0,28% | 0,15 | 52,80 | 52,80 | 52,63 | 53,51 | 1.020M | 46.392 |
| 28/01/2025 | -2,43% | -1,31 | 52,65 | 53,59 | 52,54 | 53,78 | 1.214M | 50.830 |
| 27/01/2025 | 1,75% | 0,93 | 53,96 | 52,89 | 52,57 | 53,98 | 1.315M | 53.601 |
| 24/01/2025 | 1,36% | 0,71 | 53,03 | 52,60 | 52,60 | 53,19 | 1.086M | 34.924 |
| 23/01/2025 | -0,65% | -0,34 | 52,32 | 52,95 | 51,84 | 52,99 | 1.312M | 41.999 |
| 22/01/2025 | -2,52% | -1,36 | 52,66 | 54,28 | 52,42 | 54,29 | 1.844M | 65.986 |
| 21/01/2025 | -0,50% | -0,27 | 54,02 | 54,29 | 53,25 | 54,32 | 1.549M | 47.930 |
| 20/01/2025 | -0,37% | -0,20 | 54,29 | 54,22 | 53,76 | 54,49 | 666M | 24.903 |
| 17/01/2025 | 3,46% | 1,82 | 54,49 | 53,15 | 52,98 | 54,49 | 2.956M | 65.733 |
| 16/01/2025 | 0,13% | 0,07 | 52,67 | 52,29 | 52,00 | 53,27 | 11.529M | 65.020 |
| 15/01/2025 | 1,45% | 0,75 | 52,60 | 52,14 | 51,63 | 52,68 | 1.830M | 57.350 |
| 14/01/2025 | 0,66% | 0,34 | 51,85 | 51,95 | 51,63 | 52,43 | 1.111M | 37.129 |
| 13/01/2025 | -0,02% | -0,01 | 51,51 | 52,00 | 50,87 | 52,31 | 1.592M | 52.360 |
| 10/01/2025 | 0,57% | 0,29 | 51,52 | 51,54 | 51,23 | 52,31 | 1.336M | 46.329 |
| 09/01/2025 | -0,62% | -0,32 | 51,23 | 52,05 | 51,14 | 52,25 | 820M | 37.549 |
| 08/01/2025 | -0,96% | -0,50 | 51,55 | 52,03 | 51,43 | 52,29 | 1.262M | 53.183 |
| 07/01/2025 | -0,97% | -0,51 | 52,05 | 52,63 | 51,94 | 52,89 | 1.155M | 46.389 |
| 06/01/2025 | -1,28% | -0,68 | 52,56 | 53,48 | 52,48 | 53,79 | 1.148M | 48.525 |
| 03/01/2025 | -1,86% | -1,01 | 53,24 | 53,90 | 52,88 | 54,00 | 1.259M | 58.394 |
| 02/01/2025 | -0,55% | -0,30 | 54,25 | 54,71 | 54,23 | 55,10 | 961M | 52.924 |
| 30/12/2024 | -0,35% | -0,19 | 54,55 | 54,90 | 54,55 | 55,19 | 616M | 29.681 |
| 27/12/2024 | -0,49% | -0,27 | 54,74 | 54,73 | 54,46 | 55,08 | 911M | 38.080 |
| 26/12/2024 | 0,29% | 0,16 | 55,01 | 54,85 | 54,40 | 55,40 | 724M | 35.475 |
| 23/12/2024 | 0,42% | 0,23 | 54,85 | 54,67 | 54,40 | 55,23 | 1.019M | 48.301 |
| 20/12/2024 | 1,58% | 0,85 | 54,62 | 53,42 | 53,33 | 54,62 | 3.517M | 45.971 |
| 19/12/2024 | -1,90% | -1,04 | 53,77 | 55,02 | 53,60 | 55,17 | 1.596M | 70.323 |
| 18/12/2024 | -2,32% | -1,30 | 54,81 | 55,77 | 54,76 | 55,87 | 1.912M | 66.393 |
| 17/12/2024 | 0,50% | 0,28 | 56,11 | 55,88 | 55,65 | 56,40 | 1.291M | 60.134 |
| 16/12/2024 | -0,05% | -0,03 | 55,83 | 55,85 | 55,34 | 56,54 | 1.060M | 43.711 |
| 13/12/2024 | -1,50% | -0,85 | 55,86 | 56,48 | 55,70 | 56,71 | 1.037M | 36.729 |
| 12/12/2024 | -3,62% | -2,13 | 56,71 | 57,40 | 56,67 | 57,68 | 1.644M | 64.917 |
| 11/12/2024 | -1,56% | -0,93 | 58,84 | 59,50 | 58,45 | 59,59 | 1.774M | 45.887 |
| 10/12/2024 | -0,10% | -0,06 | 59,77 | 59,74 | 59,29 | 59,94 | 781M | 26.428 |
| 09/12/2024 | 5,32% | 3,02 | 59,83 | 58,50 | 58,37 | 60,19 | 2.410M | 61.695 |
| 06/12/2024 | -1,71% | -0,99 | 56,81 | 57,47 | 56,75 | 57,66 | 1.018M | 34.173 |
| 05/12/2024 | 0,82% | 0,47 | 57,80 | 57,46 | 56,87 | 57,80 | 812M | 31.071 |
| 04/12/2024 | -1,95% | -1,14 | 57,33 | 58,40 | 56,96 | 58,48 | 1.446M | 50.290 |
| 03/12/2024 | -0,76% | -0,45 | 58,47 | 59,30 | 58,47 | 59,36 | 938M | 36.347 |
| 02/12/2024 | 0,24% | 0,14 | 58,92 | 58,85 | 58,69 | 59,38 | 1.121M | 45.056 |
| 29/11/2024 | 2,17% | 1,25 | 58,78 | 58,25 | 58,15 | 59,21 | 1.822M | 56.818 |
| 28/11/2024 | -1,03% | -0,60 | 57,53 | 57,90 | 57,27 | 58,80 | 1.189M | 48.443 |
| 27/11/2024 | 1,22% | 0,70 | 58,13 | 57,87 | 57,60 | 58,42 | 1.285M | 60.419 |
| 26/11/2024 | -1,27% | -0,74 | 57,43 | 58,29 | 57,15 | 58,49 | 1.232M | 34.863 |
| 25/11/2024 | -0,02% | -0,01 | 58,17 | 58,18 | 58,12 | 58,56 | 1.017M | 28.415 |
| 22/11/2024 | 0,97% | 0,56 | 58,18 | 57,44 | 57,25 | 58,27 | 729M | 31.751 |
| 21/11/2024 | -0,10% | -0,06 | 57,62 | 57,50 | 57,21 | 57,80 | 887M | 33.640 |
| 19/11/2024 | 0,23% | 0,13 | 57,68 | 57,80 | 57,46 | 57,98 | 745M | 26.194 |
| 18/11/2024 | 1,25% | 0,71 | 57,55 | 57,09 | 56,97 | 57,78 | 821M | 31.130 |
| 14/11/2024 | -0,56% | -0,32 | 56,84 | 57,16 | 56,84 | 57,34 | 1.022M | 28.219 |
| 13/11/2024 | -0,28% | -0,16 | 57,16 | 57,32 | 57,11 | 57,72 | 1.167M | 46.585 |
| 12/11/2024 | -2,27% | -1,33 | 57,32 | 58,58 | 57,20 | 58,59 | 1.554M | 58.944 |
| 11/11/2024 | -3,27% | -1,98 | 58,65 | 59,75 | 58,65 | 59,87 | 1.449M | 43.727 |
| 08/11/2024 | -4,61% | -2,93 | 60,63 | 61,99 | 59,70 | 62,05 | 2.926M | 98.874 |
| 07/11/2024 | 3,48% | 2,14 | 63,56 | 62,02 | 62,00 | 63,99 | 2.422M | 80.708 |
| 06/11/2024 | -1,13% | -0,70 | 61,42 | 61,30 | 60,74 | 61,63 | 1.208M | 41.140 |
| 05/11/2024 | -0,88% | -0,55 | 62,12 | 62,95 | 61,96 | 63,11 | 1.020M | 38.659 |
| 04/11/2024 | 1,03% | 0,64 | 62,67 | 62,40 | 62,12 | 62,87 | 773M | 29.836 |
| 01/11/2024 | -0,05% | -0,03 | 62,03 | 62,14 | 61,79 | 62,44 | 946M | 32.329 |
| 31/10/2024 | -0,66% | -0,41 | 62,06 | 62,34 | 61,80 | 62,59 | 1.028M | 21.501 |
| 30/10/2024 | -0,30% | -0,19 | 62,47 | 62,50 | 62,12 | 62,69 | 766M | 22.559 |
| 29/10/2024 | -0,35% | -0,22 | 62,66 | 63,25 | 62,65 | 63,44 | 942M | 26.235 |
| 28/10/2024 | 1,86% | 1,15 | 62,88 | 62,50 | 62,19 | 62,88 | 1.038M | 27.588 |
| 25/10/2024 | 3,40% | 2,03 | 61,73 | 60,57 | 60,52 | 62,47 | 2.373M | 75.718 |
| 24/10/2024 | 0,59% | 0,35 | 59,70 | 59,34 | 59,21 | 59,70 | 674M | 27.987 |
| 23/10/2024 | -1,75% | -1,06 | 59,35 | 59,89 | 59,15 | 59,90 | 1.088M | 33.394 |
| 22/10/2024 | 0,13% | 0,08 | 60,41 | 60,15 | 59,90 | 60,66 | 892M | 28.029 |
| 21/10/2024 | -0,36% | -0,22 | 60,33 | 61,35 | 60,27 | 61,38 | 1.157M | 32.264 |
| 18/10/2024 | -0,35% | -0,21 | 60,55 | 61,19 | 60,46 | 61,47 | 1.324M | 40.006 |
| 17/10/2024 | -2,53% | -1,58 | 60,76 | 61,02 | 60,64 | 61,32 | 1.239M | 45.150 |
| 16/10/2024 | 1,91% | 1,17 | 62,34 | 61,93 | 61,58 | 62,38 | 1.845M | 48.778 |
| 15/10/2024 | -1,23% | -0,76 | 61,17 | 61,10 | 60,57 | 61,20 | 1.557M | 48.942 |
| 14/10/2024 | -0,32% | -0,20 | 61,93 | 62,32 | 61,33 | 62,52 | 2.786M | 34.360 |
| 11/10/2024 | 1,44% | 0,88 | 62,13 | 60,99 | 60,98 | 62,27 | 1.295M | 41.746 |
| 10/10/2024 | - | - | 61,25 | 61,45 | 60,75 | 61,45 | 1.051M | 27.917 |
Date,Open,High,Low,Close,Volume
29-Apr-25,54.21,54.34,53.84,53.84,638028402
28-Apr-25,53.90,54.18,53.63,54.04,647707891
25-Apr-25,54.50,54.62,53.64,53.85,1413308588
24-Apr-25,54.45,55.67,54.31,55.31,1084350337
23-Apr-25,54.90,55.35,54.40,54.46,1007569411
22-Apr-25,53.16,54.29,52.76,53.82,900274824
17-Apr-25,52.78,53.32,52.56,52.88,1225765134
16-Apr-25,53.52,53.64,52.42,52.56,1220690502
15-Apr-25,54.38,54.65,53.53,53.81,941523665
14-Apr-25,54.40,54.88,54.19,54.36,1090958836
11-Apr-25,52.56,54.15,52.56,53.66,1184878029
10-Apr-25,52.10,53.24,51.46,52.78,1990218222
09-Apr-25,49.15,52.06,48.77,51.85,2850710672
08-Apr-25,52.35,52.81,49.02,49.20,2350737735
07-Apr-25,51.71,53.48,51.17,52.05,1869918588
04-Apr-25,53.22,53.52,51.60,52.68,2408136755
03-Apr-25,56.00,56.44,54.76,54.87,1796753841
02-Apr-25,57.21,57.30,56.60,56.93,750348212
01-Apr-25,57.10,57.93,56.95,57.19,710553311
31-Mar-25,56.72,57.02,56.03,56.70,1158474173
28-Mar-25,58.10,58.38,57.56,57.56,1795849469
27-Mar-25,58.00,58.45,57.61,58.15,893198288
26-Mar-25,57.40,58.04,57.39,57.69,1696900712
25-Mar-25,57.32,57.75,57.11,57.34,896767474
24-Mar-25,57.95,58.24,56.96,57.15,1070823621
21-Mar-25,56.95,57.45,56.83,57.45,1749670884
20-Mar-25,57.04,57.49,56.78,57.24,989396014
19-Mar-25,57.35,57.55,56.85,57.42,1328228051
18-Mar-25,57.20,57.56,56.62,57.52,1039267349
17-Mar-25,56.29,57.24,56.14,57.10,1320929091
14-Mar-25,55.20,56.41,55.16,56.29,1779752655
13-Mar-25,53.88,55.16,53.70,54.50,1123876286
12-Mar-25,54.50,54.50,53.15,53.76,1008817972
11-Mar-25,54.08,54.72,53.41,54.44,1248088510
10-Mar-25,54.23,54.55,53.25,53.99,1272927170
07-Mar-25,55.98,57.35,55.55,57.02,1445061135
06-Mar-25,55.64,56.52,55.55,56.20,993283215
05-Mar-25,56.15,56.22,55.39,55.59,771902067
28-Feb-25,55.94,56.14,55.15,55.15,2588691084
27-Feb-25,56.45,56.99,56.01,56.30,1052314198
26-Feb-25,57.37,57.69,56.72,56.72,1451903522
25-Feb-25,57.30,57.44,56.89,57.07,1116544312
24-Feb-25,58.10,58.57,57.48,57.63,1104964356
21-Feb-25,57.90,58.16,57.56,58.16,2152895324
20-Feb-25,56.80,58.16,56.48,57.74,4409001263
19-Feb-25,55.30,55.73,54.72,55.69,1464569761
18-Feb-25,55.60,55.97,55.51,55.74,1539106635
17-Feb-25,55.64,55.92,55.28,55.37,689182490
14-Feb-25,55.22,55.81,55.00,55.67,2766474577
13-Feb-25,54.85,55.00,54.13,54.86,1188920278
12-Feb-25,55.01,55.29,54.70,54.79,1947522878
11-Feb-25,54.91,55.19,54.39,55.16,998961824
10-Feb-25,54.87,55.40,54.84,55.40,858087646
07-Feb-25,55.30,55.78,54.56,54.83,1341940556
06-Feb-25,55.40,55.64,54.97,55.13,1811745048
05-Feb-25,53.91,54.46,53.86,54.31,1175579741
04-Feb-25,54.13,54.71,53.81,54.02,1766085963
03-Feb-25,53.73,54.28,53.33,54.21,1467173924
31-Jan-25,54.99,55.21,54.00,54.17,1388231957
30-Jan-25,53.30,55.60,53.28,55.03,2217850460
29-Jan-25,52.80,53.51,52.63,52.80,1020098645
28-Jan-25,53.59,53.78,52.54,52.65,1213869950
27-Jan-25,52.89,53.98,52.57,53.96,1314507461
24-Jan-25,52.60,53.19,52.60,53.03,1086239495
23-Jan-25,52.95,52.99,51.84,52.32,1311852050
22-Jan-25,54.28,54.29,52.42,52.66,1843897392
21-Jan-25,54.29,54.32,53.25,54.02,1548583619
20-Jan-25,54.22,54.49,53.76,54.29,666238407
17-Jan-25,53.15,54.49,52.98,54.49,2956234442
16-Jan-25,52.29,53.27,52.00,52.67,11528773785
15-Jan-25,52.14,52.68,51.63,52.60,1829784180
14-Jan-25,51.95,52.43,51.63,51.85,1110644393
13-Jan-25,52.00,52.31,50.87,51.51,1591567206
10-Jan-25,51.54,52.31,51.23,51.52,1335846460
09-Jan-25,52.05,52.25,51.14,51.23,819749495
08-Jan-25,52.03,52.29,51.43,51.55,1262068106
07-Jan-25,52.63,52.89,51.94,52.05,1154893951
06-Jan-25,53.48,53.79,52.48,52.56,1148126692
03-Jan-25,53.90,54.00,52.88,53.24,1259091413
02-Jan-25,54.71,55.10,54.23,54.25,960890043
30-Dec-24,54.90,55.19,54.55,54.55,615912878
27-Dec-24,54.73,55.08,54.46,54.74,911263577
26-Dec-24,54.85,55.40,54.40,55.01,723506571
23-Dec-24,54.67,55.23,54.40,54.85,1019476594
20-Dec-24,53.42,54.62,53.33,54.62,3517466714
19-Dec-24,55.02,55.17,53.60,53.77,1596435845
18-Dec-24,55.77,55.87,54.76,54.81,1911676551
17-Dec-24,55.88,56.40,55.65,56.11,1290685750
16-Dec-24,55.85,56.54,55.34,55.83,1060247929
13-Dec-24,56.48,56.71,55.70,55.86,1037332516
12-Dec-24,57.40,57.68,56.67,56.71,1643539642
11-Dec-24,59.50,59.59,58.45,58.84,1773807083
10-Dec-24,59.74,59.94,59.29,59.77,780827931
09-Dec-24,58.50,60.19,58.37,59.83,2409625528
06-Dec-24,57.47,57.66,56.75,56.81,1018355672
05-Dec-24,57.46,57.80,56.87,57.80,812451046
04-Dec-24,58.40,58.48,56.96,57.33,1445624763
03-Dec-24,59.30,59.36,58.47,58.47,937980124
02-Dec-24,58.85,59.38,58.69,58.92,1120504868
29-Nov-24,58.25,59.21,58.15,58.78,1822356027
28-Nov-24,57.90,58.80,57.27,57.53,1189452043
27-Nov-24,57.87,58.42,57.60,58.13,1284585963
26-Nov-24,58.29,58.49,57.15,57.43,1232287017
25-Nov-24,58.18,58.56,58.12,58.17,1016967102
22-Nov-24,57.44,58.27,57.25,58.18,728781063
21-Nov-24,57.50,57.80,57.21,57.62,887190251
19-Nov-24,57.80,57.98,57.46,57.68,745089023
18-Nov-24,57.09,57.78,56.97,57.55,821004901
14-Nov-24,57.16,57.34,56.84,56.84,1022412773
13-Nov-24,57.32,57.72,57.11,57.16,1166780611
12-Nov-24,58.58,58.59,57.20,57.32,1554383087
11-Nov-24,59.75,59.87,58.65,58.65,1448839628
08-Nov-24,61.99,62.05,59.70,60.63,2925749222
07-Nov-24,62.02,63.99,62.00,63.56,2421962052
06-Nov-24,61.30,61.63,60.74,61.42,1207892554
05-Nov-24,62.95,63.11,61.96,62.12,1019799446
04-Nov-24,62.40,62.87,62.12,62.67,773320278
01-Nov-24,62.14,62.44,61.79,62.03,945799263
31-Oct-24,62.34,62.59,61.80,62.06,1027897819
30-Oct-24,62.50,62.69,62.12,62.47,765675347
29-Oct-24,63.25,63.44,62.65,62.66,941593015
28-Oct-24,62.50,62.88,62.19,62.88,1037829334
25-Oct-24,60.57,62.47,60.52,61.73,2372514437
24-Oct-24,59.34,59.70,59.21,59.70,674492646
23-Oct-24,59.89,59.90,59.15,59.35,1088442078
22-Oct-24,60.15,60.66,59.90,60.41,891788513
21-Oct-24,61.35,61.38,60.27,60.33,1157034337
18-Oct-24,61.19,61.47,60.46,60.55,1323912830
17-Oct-24,61.02,61.32,60.64,60.76,1239162778
16-Oct-24,61.93,62.38,61.58,62.34,1844993217
15-Oct-24,61.10,61.20,60.57,61.17,1556705819
14-Oct-24,62.32,62.52,61.33,61.93,2785822508
11-Oct-24,60.99,62.27,60.98,62.13,1295143445
10-Oct-24,61.45,61.45,60.75,61.25,1051495097
*exoneração de responsabilidade e termos de uso