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 |
| 18/01/2021 | 0,81% | 0,76 | 94,31 | 93,90 | 93,55 | 95,64 | 2.145M | 61.157 |
| 15/01/2021 | -4,35% | -4,25 | 93,55 | 96,58 | 93,20 | 97,20 | 2.990M | 70.123 |
| 14/01/2021 | 1,64% | 1,58 | 97,80 | 97,22 | 96,70 | 98,86 | 2.030M | 56.628 |
| 13/01/2021 | -2,99% | -2,97 | 96,22 | 98,87 | 95,74 | 98,92 | 3.064M | 83.267 |
| 12/01/2021 | -2,74% | -2,79 | 99,19 | 102,50 | 99,18 | 102,62 | 2.874M | 75.951 |
| 11/01/2021 | -0,02% | -0,02 | 101,98 | 100,25 | 99,70 | 101,98 | 2.969M | 67.792 |
| 08/01/2021 | -0,31% | -0,32 | 102,00 | 103,01 | 98,20 | 103,35 | 5.903M | 26.907 |
| 07/01/2021 | 7,02% | 6,71 | 102,32 | 96,61 | 96,61 | 102,53 | 7.423M | 11.326 |
| 06/01/2021 | 2,81% | 2,61 | 95,61 | 94,98 | 94,40 | 96,35 | 5.138M | 92.604 |
| 05/01/2021 | 1,68% | 1,54 | 93,00 | 91,46 | 90,52 | 93,00 | 3.146M | 97.689 |
| 04/01/2021 | 4,59% | 4,01 | 91,46 | 89,35 | 88,85 | 91,48 | 3.430M | 84.251 |
|
|
| 30/12/2020 | 0,44% | 0,38 | 87,45 | 87,19 | 86,65 | 87,59 | 2.629M | 48.270 |
| 29/12/2020 | -0,27% | -0,24 | 87,07 | 87,97 | 86,51 | 88,20 | 1.720M | 51.196 |
| 28/12/2020 | -0,06% | -0,05 | 87,31 | 87,79 | 87,08 | 88,58 | 2.286M | 52.226 |
| 23/12/2020 | 0,48% | 0,42 | 87,36 | 86,53 | 86,40 | 87,53 | 1.542M | 40.027 |
| 22/12/2020 | 0,09% | 0,08 | 86,94 | 86,86 | 85,43 | 86,99 | 1.997M | 46.542 |
| 21/12/2020 | -1,07% | -0,94 | 86,86 | 86,15 | 84,78 | 87,40 | 2.759M | 65.825 |
| 18/12/2020 | 0,69% | 0,60 | 87,80 | 87,62 | 87,43 | 88,38 | 2.097M | 45.430 |
| 17/12/2020 | 1,14% | 0,98 | 87,20 | 86,50 | 86,17 | 87,95 | 1.864M | 57.908 |
| 16/12/2020 | 2,04% | 1,72 | 86,22 | 84,90 | 84,36 | 86,23 | 1.968M | 58.160 |
| 15/12/2020 | 1,14% | 0,95 | 84,50 | 84,16 | 84,01 | 85,38 | 1.590M | 45.491 |
| 14/12/2020 | -1,54% | -1,31 | 83,55 | 85,20 | 82,95 | 85,22 | 1.754M | 55.036 |
| 11/12/2020 | -0,16% | -0,14 | 84,86 | 84,62 | 84,40 | 85,28 | 2.131M | 66.243 |
| 10/12/2020 | 2,78% | 2,30 | 85,00 | 83,65 | 83,20 | 85,22 | 3.481M | 85.599 |
| 09/12/2020 | -0,24% | -0,20 | 82,70 | 83,10 | 82,22 | 83,83 | 2.231M | 59.738 |
| 08/12/2020 | -0,06% | -0,05 | 82,90 | 82,97 | 81,66 | 83,30 | 2.362M | 62.188 |
| 07/12/2020 | 1,18% | 0,97 | 82,95 | 82,42 | 81,67 | 82,99 | 2.258M | 57.050 |
| 04/12/2020 | 3,82% | 3,02 | 81,98 | 80,10 | 80,10 | 82,68 | 3.987M | 7.129 |
| 03/12/2020 | -1,10% | -0,88 | 78,96 | 81,00 | 78,61 | 81,05 | 2.798M | 81.231 |
| 02/12/2020 | -1,74% | -1,41 | 79,84 | 80,90 | 77,31 | 81,25 | 4.264M | 13.983 |
| 01/12/2020 | 4,17% | 3,25 | 81,25 | 79,83 | 79,25 | 81,50 | 4.952M | 25.314 |
| 30/11/2020 | -0,56% | -0,44 | 78,00 | 78,85 | 77,12 | 79,36 | 3.788M | 84.606 |
| 27/11/2020 | 2,44% | 1,87 | 78,44 | 77,00 | 76,77 | 78,78 | 3.820M | 4.749 |
| 26/11/2020 | 1,42% | 1,07 | 76,57 | 75,42 | 75,40 | 76,60 | 1.550M | 48.410 |
| 25/11/2020 | 0,94% | 0,70 | 75,50 | 73,80 | 73,61 | 75,90 | 2.719M | 92.202 |
| 24/11/2020 | 4,92% | 3,51 | 74,80 | 71,05 | 70,18 | 74,89 | 3.475M | 6.155 |
| 23/11/2020 | 4,16% | 2,85 | 71,29 | 68,81 | 68,50 | 71,32 | 2.714M | 73.741 |
| 20/11/2020 | 1,06% | 0,72 | 68,44 | 67,93 | 67,45 | 68,44 | 1.568M | 49.768 |
| 19/11/2020 | 1,91% | 1,27 | 67,72 | 66,71 | 66,47 | 67,72 | 1.738M | 58.087 |
| 18/11/2020 | -0,78% | -0,52 | 66,45 | 66,99 | 66,07 | 67,39 | 1.522M | 54.440 |
| 17/11/2020 | 3,16% | 2,05 | 66,97 | 64,80 | 64,80 | 68,10 | 4.176M | 21.001 |
| 16/11/2020 | 2,64% | 1,67 | 64,92 | 63,50 | 62,97 | 65,34 | 5.834M | 90.385 |
| 13/11/2020 | 0,93% | 0,58 | 63,25 | 62,73 | 62,61 | 63,55 | 1.583M | 56.378 |
| 12/11/2020 | -1,46% | -0,93 | 62,67 | 63,57 | 62,46 | 63,77 | 1.494M | 57.045 |
| 11/11/2020 | 0,70% | 0,44 | 63,60 | 63,18 | 63,00 | 63,92 | 1.643M | 61.494 |
| 10/11/2020 | -0,05% | -0,03 | 63,16 | 63,24 | 62,69 | 63,59 | 3.412M | 88.251 |
| 09/11/2020 | 0,00% | 0,00 | 63,19 | 64,15 | 62,87 | 64,27 | 2.394M | 70.578 |
| 06/11/2020 | 1,02% | 0,64 | 63,19 | 62,38 | 62,34 | 63,96 | 1.677M | 64.893 |
| 05/11/2020 | 1,58% | 0,97 | 62,55 | 62,30 | 61,45 | 63,06 | 1.597M | 69.650 |
| 04/11/2020 | -2,78% | -1,76 | 61,58 | 63,28 | 61,45 | 63,28 | 1.733M | 61.044 |
| 03/11/2020 | 4,61% | 2,79 | 63,34 | 61,90 | 61,22 | 63,34 | 2.053M | 71.852 |
| 30/10/2020 | -2,37% | -1,47 | 60,55 | 61,80 | 60,01 | 62,41 | 1.676M | 61.039 |
| 29/10/2020 | 2,92% | 1,76 | 62,02 | 60,97 | 59,79 | 62,24 | 2.333M | 88.592 |
| 28/10/2020 | -3,63% | -2,27 | 60,26 | 61,95 | 60,25 | 62,07 | 1.441M | 59.204 |
| 27/10/2020 | 0,05% | 0,03 | 62,53 | 62,50 | 62,06 | 62,90 | 1.136M | 48.720 |
| 26/10/2020 | -1,50% | -0,95 | 62,50 | 62,90 | 62,01 | 63,45 | 1.142M | 46.174 |
| 23/10/2020 | 0,55% | 0,35 | 63,45 | 62,62 | 62,22 | 63,89 | 1.532M | 54.309 |
| 22/10/2020 | 0,40% | 0,25 | 63,10 | 63,11 | 62,44 | 63,49 | 2.025M | 49.308 |
| 21/10/2020 | 1,63% | 1,01 | 62,85 | 61,65 | 61,60 | 63,21 | 1.348M | 59.037 |
| 20/10/2020 | -0,18% | -0,11 | 61,84 | 61,78 | 61,33 | 62,29 | 1.564M | 54.133 |
| 19/10/2020 | -0,47% | -0,29 | 61,95 | 62,73 | 61,95 | 63,18 | 1.823M | 51.233 |
| 16/10/2020 | -0,37% | -0,23 | 62,24 | 62,70 | 62,24 | 63,10 | 994M | 49.507 |
| 15/10/2020 | -0,84% | -0,53 | 62,47 | 62,41 | 61,98 | 62,86 | 1.020M | 44.133 |
| 14/10/2020 | 1,38% | 0,86 | 63,00 | 62,08 | 62,04 | 63,29 | 1.395M | 53.006 |
| 13/10/2020 | 0,88% | 0,54 | 62,14 | 61,27 | 61,03 | 62,64 | 1.152M | 43.088 |
| 09/10/2020 | 0,51% | 0,31 | 61,60 | 61,69 | 60,85 | 61,94 | 1.295M | 52.922 |
| 08/10/2020 | 1,86% | 1,12 | 61,29 | 60,35 | 60,06 | 61,49 | 1.353M | 64.181 |
| 07/10/2020 | 2,64% | 1,55 | 60,17 | 59,14 | 58,96 | 60,76 | 1.635M | 72.140 |
| 06/10/2020 | -1,63% | -0,97 | 58,62 | 60,01 | 58,21 | 60,28 | 1.296M | 45.854 |
| 05/10/2020 | 2,18% | 1,27 | 59,59 | 58,90 | 58,75 | 59,84 | 1.064M | 52.128 |
| 02/10/2020 | -0,92% | -0,54 | 58,32 | 58,61 | 58,11 | 59,44 | 1.390M | 54.213 |
| 01/10/2020 | -0,42% | -0,25 | 58,86 | 59,53 | 58,02 | 59,85 | 1.340M | 43.594 |
| 30/09/2020 | 1,30% | 0,76 | 59,11 | 59,21 | 58,75 | 60,27 | 1.544M | 49.823 |
| 29/09/2020 | -0,73% | -0,43 | 58,35 | 58,73 | 58,35 | 59,96 | 1.546M | 50.045 |
| 28/09/2020 | -0,79% | -0,47 | 58,78 | 59,94 | 58,70 | 60,24 | 1.796M | 62.028 |
| 25/09/2020 | 1,01% | 0,59 | 59,25 | 58,35 | 58,20 | 59,45 | 1.625M | 38.572 |
| 24/09/2020 | -0,74% | -0,44 | 58,66 | 59,69 | 58,44 | 59,78 | 1.867M | 61.825 |
| 23/09/2020 | 2,23% | 1,29 | 59,10 | 57,67 | 57,06 | 59,61 | 2.189M | 69.535 |
| 22/09/2020 | -3,65% | -2,19 | 57,81 | 58,14 | 57,15 | 58,28 | 1.386M | 50.168 |
| 21/09/2020 | -2,69% | -1,66 | 60,00 | 61,05 | 59,44 | 61,39 | 3.186M | 75.084 |
| 18/09/2020 | -0,68% | -0,42 | 61,66 | 62,48 | 61,66 | 63,10 | 2.062M | 64.057 |
| 17/09/2020 | 1,82% | 1,11 | 62,08 | 60,40 | 60,11 | 62,42 | 1.932M | 60.999 |
| 16/09/2020 | -2,60% | -1,63 | 60,97 | 62,32 | 60,65 | 62,50 | 1.763M | 57.752 |
| 15/09/2020 | 1,11% | 0,69 | 62,60 | 62,71 | 62,15 | 63,65 | 2.050M | 60.695 |
| 14/09/2020 | -0,06% | -0,04 | 61,91 | 62,80 | 61,38 | 63,35 | 2.214M | 51.697 |
| 11/09/2020 | 5,84% | 3,42 | 61,95 | 60,05 | 59,84 | 62,30 | 2.826M | 85.490 |
| 10/09/2020 | -2,45% | -1,47 | 58,53 | 60,00 | 58,32 | 60,20 | 1.147M | 44.835 |
| 09/09/2020 | 1,23% | 0,73 | 60,00 | 59,90 | 59,37 | 60,33 | 986M | 38.132 |
| 08/09/2020 | -2,02% | -1,22 | 59,27 | 59,59 | 58,91 | 59,76 | 869M | 33.796 |
| 04/09/2020 | 1,97% | 1,17 | 60,49 | 59,71 | 58,70 | 60,50 | 1.595M | 51.316 |
| 03/09/2020 | -3,26% | -2,00 | 59,32 | 60,00 | 58,85 | 60,55 | 2.147M | 81.190 |
| 02/09/2020 | -0,71% | -0,44 | 61,32 | 61,90 | 60,32 | 62,34 | 1.329M | 52.169 |
| 01/09/2020 | 3,49% | 2,08 | 61,76 | 60,29 | 60,20 | 61,79 | 1.484M | 52.877 |
| 31/08/2020 | -2,32% | -1,42 | 59,68 | 61,10 | 59,68 | 61,15 | 1.874M | 47.773 |
| 28/08/2020 | 0,51% | 0,31 | 61,10 | 61,18 | 60,63 | 61,70 | 921M | 43.347 |
| 27/08/2020 | -1,55% | -0,96 | 60,79 | 61,69 | 60,33 | 62,18 | 1.110M | 47.934 |
| 26/08/2020 | 0,21% | 0,13 | 61,75 | 61,66 | 61,24 | 62,35 | 1.476M | 65.311 |
| 25/08/2020 | -2,13% | -1,34 | 61,62 | 62,80 | 61,05 | 62,84 | 1.453M | 56.226 |
| 24/08/2020 | 1,22% | 0,76 | 62,96 | 62,94 | 62,24 | 63,13 | 1.126M | 55.575 |
| 21/08/2020 | -1,19% | -0,75 | 62,20 | 62,41 | 61,51 | 62,79 | 1.693M | 56.095 |
| 20/08/2020 | 0,90% | 0,56 | 62,95 | 61,82 | 61,67 | 63,50 | 1.623M | 65.860 |
| 19/08/2020 | -1,06% | -0,67 | 62,39 | 63,41 | 62,33 | 63,88 | 1.484M | 58.747 |
| 18/08/2020 | 1,33% | 0,83 | 63,06 | 63,30 | 62,85 | 63,70 | 2.041M | 73.968 |
| 17/08/2020 | 1,43% | 0,88 | 62,23 | 61,78 | 61,15 | 62,60 | 2.655M | 66.044 |
| 14/08/2020 | 1,66% | 1,00 | 61,35 | 60,35 | 60,30 | 61,43 | 1.088M | 51.483 |
| 13/08/2020 | -1,87% | -1,15 | 60,35 | 61,40 | 60,11 | 62,16 | 1.516M | 71.552 |
| 12/08/2020 | 2,02% | 1,22 | 61,50 | 60,88 | 60,58 | 62,29 | 1.825M | 71.378 |
| 11/08/2020 | -3,09% | -1,92 | 60,28 | 62,79 | 60,16 | 62,82 | 1.463M | 58.253 |
| 10/08/2020 | 2,89% | 1,75 | 62,20 | 60,70 | 60,41 | 62,20 | 1.802M | 53.169 |
| 07/08/2020 | -2,23% | -1,38 | 60,45 | 61,39 | 59,78 | 61,39 | 1.722M | 60.879 |
| 06/08/2020 | -0,58% | -0,36 | 61,83 | 62,62 | 61,28 | 62,88 | 1.395M | 57.838 |
| 05/08/2020 | 2,45% | 1,49 | 62,19 | 61,90 | 61,85 | 62,90 | 2.306M | 79.345 |
| 04/08/2020 | 0,73% | 0,44 | 60,70 | 60,26 | 59,36 | 60,84 | 10.996M | 75.778 |
| 03/08/2020 | -0,74% | -0,45 | 60,26 | 61,86 | 60,26 | 62,67 | 2.205M | 69.051 |
| 31/07/2020 | -0,91% | -0,56 | 60,71 | 61,10 | 60,50 | 62,21 | 1.603M | 58.534 |
| 30/07/2020 | -2,67% | -1,68 | 61,27 | 62,30 | 60,65 | 62,37 | 1.978M | 61.039 |
| 29/07/2020 | 4,33% | 2,61 | 62,95 | 61,21 | 60,85 | 62,95 | 1.832M | 61.577 |
| 28/07/2020 | -1,68% | -1,03 | 60,34 | 60,70 | 60,20 | 61,16 | 1.315M | 43.372 |
| 27/07/2020 | 4,73% | 2,77 | 61,37 | 59,10 | 58,98 | 61,63 | 2.129M | 58.895 |
| 24/07/2020 | -0,42% | -0,25 | 58,60 | 58,57 | 57,82 | 58,85 | 1.315M | 52.086 |
| 23/07/2020 | -0,66% | -0,39 | 58,85 | 59,90 | 58,64 | 60,16 | 1.025M | 45.258 |
| 22/07/2020 | -0,77% | -0,46 | 59,24 | 59,93 | 58,80 | 60,25 | 1.166M | 53.541 |
| 21/07/2020 | -1,81% | -1,10 | 59,70 | 60,44 | 59,27 | 60,48 | 1.733M | 72.161 |
| 20/07/2020 | -0,39% | -0,24 | 60,80 | 61,12 | 60,35 | 61,49 | 1.006M | 39.930 |
| 17/07/2020 | 1,53% | 0,92 | 61,04 | 60,50 | 60,32 | 61,25 | 1.150M | 51.010 |
| 16/07/2020 | -2,70% | -1,67 | 60,12 | 61,30 | 59,85 | 61,69 | 1.379M | 64.836 |
| 15/07/2020 | 0,15% | 0,09 | 61,79 | 62,30 | 60,39 | 62,93 | 1.832M | 77.164 |
| 14/07/2020 | 7,03% | 4,05 | 61,70 | 57,92 | 57,90 | 61,97 | 3.160M | 98.304 |
| 13/07/2020 | 1,19% | 0,68 | 57,65 | 57,73 | 57,65 | 59,22 | 1.683M | 60.781 |
| 10/07/2020 | 0,97% | 0,55 | 56,97 | 56,52 | 56,16 | 57,30 | 839M | 37.478 |
| 09/07/2020 | -1,57% | -0,90 | 56,42 | 57,52 | 56,06 | 57,68 | 1.120M | 36.609 |
| 08/07/2020 | 1,69% | 0,95 | 57,32 | 56,90 | 55,79 | 57,72 | 1.866M | 60.776 |
| 07/07/2020 | -0,35% | -0,20 | 56,37 | 56,74 | 56,10 | 56,98 | 768M | 43.758 |
| 06/07/2020 | - | - | 56,57 | 56,09 | 55,59 | 56,74 | 1.329M | 44.719 |
Date,Open,High,Low,Close,Volume
18-Jan-21,93.90,95.64,93.55,94.31,2145159603
15-Jan-21,96.58,97.20,93.20,93.55,2989872711
14-Jan-21,97.22,98.86,96.70,97.80,2029724662
13-Jan-21,98.87,98.92,95.74,96.22,3063803381
12-Jan-21,102.50,102.62,99.18,99.19,2874099494
11-Jan-21,100.25,101.98,99.70,101.98,2968636447
08-Jan-21,103.01,103.35,98.20,102.00,5902736324
07-Jan-21,96.61,102.53,96.61,102.32,7423056200
06-Jan-21,94.98,96.35,94.40,95.61,5138191563
05-Jan-21,91.46,93.00,90.52,93.00,3145713443
04-Jan-21,89.35,91.48,88.85,91.46,3429983702
30-Dec-20,87.19,87.59,86.65,87.45,2629354918
29-Dec-20,87.97,88.20,86.51,87.07,1720104103
28-Dec-20,87.79,88.58,87.08,87.31,2285784601
23-Dec-20,86.53,87.53,86.40,87.36,1542163017
22-Dec-20,86.86,86.99,85.43,86.94,1997274623
21-Dec-20,86.15,87.40,84.78,86.86,2758515964
18-Dec-20,87.62,88.38,87.43,87.80,2096984125
17-Dec-20,86.50,87.95,86.17,87.20,1864449245
16-Dec-20,84.90,86.23,84.36,86.22,1968051347
15-Dec-20,84.16,85.38,84.01,84.50,1589723112
14-Dec-20,85.20,85.22,82.95,83.55,1754341857
11-Dec-20,84.62,85.28,84.40,84.86,2131164039
10-Dec-20,83.65,85.22,83.20,85.00,3481333911
09-Dec-20,83.10,83.83,82.22,82.70,2230959930
08-Dec-20,82.97,83.30,81.66,82.90,2361510349
07-Dec-20,82.42,82.99,81.67,82.95,2257822815
04-Dec-20,80.10,82.68,80.10,81.98,3987405822
03-Dec-20,81.00,81.05,78.61,78.96,2798102574
02-Dec-20,80.90,81.25,77.31,79.84,4264304093
01-Dec-20,79.83,81.50,79.25,81.25,4951560764
30-Nov-20,78.85,79.36,77.12,78.00,3787989304
27-Nov-20,77.00,78.78,76.77,78.44,3819795714
26-Nov-20,75.42,76.60,75.40,76.57,1549591408
25-Nov-20,73.80,75.90,73.61,75.50,2718931095
24-Nov-20,71.05,74.89,70.18,74.80,3475360125
23-Nov-20,68.81,71.32,68.50,71.29,2714118790
20-Nov-20,67.93,68.44,67.45,68.44,1567565509
19-Nov-20,66.71,67.72,66.47,67.72,1738240308
18-Nov-20,66.99,67.39,66.07,66.45,1522008471
17-Nov-20,64.80,68.10,64.80,66.97,4176267072
16-Nov-20,63.50,65.34,62.97,64.92,5833548296
13-Nov-20,62.73,63.55,62.61,63.25,1583459140
12-Nov-20,63.57,63.77,62.46,62.67,1493690147
11-Nov-20,63.18,63.92,63.00,63.60,1643158712
10-Nov-20,63.24,63.59,62.69,63.16,3412255859
09-Nov-20,64.15,64.27,62.87,63.19,2394361686
06-Nov-20,62.38,63.96,62.34,63.19,1676799161
05-Nov-20,62.30,63.06,61.45,62.55,1596592558
04-Nov-20,63.28,63.28,61.45,61.58,1732814661
03-Nov-20,61.90,63.34,61.22,63.34,2052615223
30-Oct-20,61.80,62.41,60.01,60.55,1676290328
29-Oct-20,60.97,62.24,59.79,62.02,2333439618
28-Oct-20,61.95,62.07,60.25,60.26,1441007310
27-Oct-20,62.50,62.90,62.06,62.53,1136123286
26-Oct-20,62.90,63.45,62.01,62.50,1141924918
23-Oct-20,62.62,63.89,62.22,63.45,1532447511
22-Oct-20,63.11,63.49,62.44,63.10,2024847720
21-Oct-20,61.65,63.21,61.60,62.85,1348179217
20-Oct-20,61.78,62.29,61.33,61.84,1564264589
19-Oct-20,62.73,63.18,61.95,61.95,1823061772
16-Oct-20,62.70,63.10,62.24,62.24,993965898
15-Oct-20,62.41,62.86,61.98,62.47,1019562739
14-Oct-20,62.08,63.29,62.04,63.00,1395147452
13-Oct-20,61.27,62.64,61.03,62.14,1151765620
09-Oct-20,61.69,61.94,60.85,61.60,1295460436
08-Oct-20,60.35,61.49,60.06,61.29,1352993570
07-Oct-20,59.14,60.76,58.96,60.17,1635170401
06-Oct-20,60.01,60.28,58.21,58.62,1295905966
05-Oct-20,58.90,59.84,58.75,59.59,1064295885
02-Oct-20,58.61,59.44,58.11,58.32,1390335965
01-Oct-20,59.53,59.85,58.02,58.86,1339782591
30-Sep-20,59.21,60.27,58.75,59.11,1544121943
29-Sep-20,58.73,59.96,58.35,58.35,1546421739
28-Sep-20,59.94,60.24,58.70,58.78,1796051507
25-Sep-20,58.35,59.45,58.20,59.25,1625109743
24-Sep-20,59.69,59.78,58.44,58.66,1867092783
23-Sep-20,57.67,59.61,57.06,59.10,2189381332
22-Sep-20,58.14,58.28,57.15,57.81,1385529646
21-Sep-20,61.05,61.39,59.44,60.00,3186125833
18-Sep-20,62.48,63.10,61.66,61.66,2062398778
17-Sep-20,60.40,62.42,60.11,62.08,1932201220
16-Sep-20,62.32,62.50,60.65,60.97,1763195484
15-Sep-20,62.71,63.65,62.15,62.60,2049690307
14-Sep-20,62.80,63.35,61.38,61.91,2214325716
11-Sep-20,60.05,62.30,59.84,61.95,2826395262
10-Sep-20,60.00,60.20,58.32,58.53,1147015406
09-Sep-20,59.90,60.33,59.37,60.00,985645856
08-Sep-20,59.59,59.76,58.91,59.27,869246761
04-Sep-20,59.71,60.50,58.70,60.49,1594632183
03-Sep-20,60.00,60.55,58.85,59.32,2147172735
02-Sep-20,61.90,62.34,60.32,61.32,1328900081
01-Sep-20,60.29,61.79,60.20,61.76,1484054733
31-Aug-20,61.10,61.15,59.68,59.68,1873922443
28-Aug-20,61.18,61.70,60.63,61.10,920636827
27-Aug-20,61.69,62.18,60.33,60.79,1109798040
26-Aug-20,61.66,62.35,61.24,61.75,1476231057
25-Aug-20,62.80,62.84,61.05,61.62,1452540423
24-Aug-20,62.94,63.13,62.24,62.96,1125549057
21-Aug-20,62.41,62.79,61.51,62.20,1692725260
20-Aug-20,61.82,63.50,61.67,62.95,1623009375
19-Aug-20,63.41,63.88,62.33,62.39,1483732284
18-Aug-20,63.30,63.70,62.85,63.06,2040631439
17-Aug-20,61.78,62.60,61.15,62.23,2654795046
14-Aug-20,60.35,61.43,60.30,61.35,1087735291
13-Aug-20,61.40,62.16,60.11,60.35,1515704372
12-Aug-20,60.88,62.29,60.58,61.50,1825091964
11-Aug-20,62.79,62.82,60.16,60.28,1462537126
10-Aug-20,60.70,62.20,60.41,62.20,1801506889
07-Aug-20,61.39,61.39,59.78,60.45,1721979202
06-Aug-20,62.62,62.88,61.28,61.83,1394705695
05-Aug-20,61.90,62.90,61.85,62.19,2305638466
04-Aug-20,60.26,60.84,59.36,60.70,10996395951
03-Aug-20,61.86,62.67,60.26,60.26,2204500870
31-Jul-20,61.10,62.21,60.50,60.71,1603489967
30-Jul-20,62.30,62.37,60.65,61.27,1977993992
29-Jul-20,61.21,62.95,60.85,62.95,1832217280
28-Jul-20,60.70,61.16,60.20,60.34,1315499896
27-Jul-20,59.10,61.63,58.98,61.37,2128834063
24-Jul-20,58.57,58.85,57.82,58.60,1314610170
23-Jul-20,59.90,60.16,58.64,58.85,1025413558
22-Jul-20,59.93,60.25,58.80,59.24,1166252811
21-Jul-20,60.44,60.48,59.27,59.70,1733148780
20-Jul-20,61.12,61.49,60.35,60.80,1006323931
17-Jul-20,60.50,61.25,60.32,61.04,1149658725
16-Jul-20,61.30,61.69,59.85,60.12,1378647317
15-Jul-20,62.30,62.93,60.39,61.79,1831834785
14-Jul-20,57.92,61.97,57.90,61.70,3159888088
13-Jul-20,57.73,59.22,57.65,57.65,1683064765
10-Jul-20,56.52,57.30,56.16,56.97,838703971
09-Jul-20,57.52,57.68,56.06,56.42,1119967837
08-Jul-20,56.90,57.72,55.79,57.32,1865842883
07-Jul-20,56.74,56.98,56.10,56.37,767588759
06-Jul-20,56.09,56.74,55.59,56.57,1328536374
*exoneração de responsabilidade e termos de uso