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 |
| 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 | 2,37% | 1,31 | 56,57 | 56,09 | 55,59 | 56,74 | 1.329M | 44.719 |
| 03/07/2020 | -0,41% | -0,23 | 55,26 | 55,20 | 54,93 | 55,70 | 433M | 24.680 |
| 02/07/2020 | 1,74% | 0,95 | 55,49 | 54,85 | 54,75 | 55,74 | 1.334M | 43.913 |
| 01/07/2020 | -2,47% | -1,38 | 54,54 | 56,08 | 54,05 | 56,08 | 1.585M | 62.716 |
| 30/06/2020 | 0,52% | 0,29 | 55,92 | 55,44 | 55,01 | 56,54 | 1.533M | 43.106 |
| 29/06/2020 | 0,02% | 0,01 | 55,63 | 55,44 | 54,84 | 55,91 | 856M | 42.851 |
| 26/06/2020 | -0,68% | -0,38 | 55,62 | 55,90 | 55,21 | 56,95 | 1.212M | 43.515 |
| 25/06/2020 | 1,10% | 0,61 | 56,00 | 55,50 | 54,87 | 56,15 | 947M | 50.235 |
| 24/06/2020 | -0,36% | -0,20 | 55,39 | 56,25 | 54,82 | 56,26 | 1.006M | 43.041 |
| 23/06/2020 | 1,07% | 0,59 | 55,59 | 55,53 | 55,37 | 56,56 | 1.023M | 45.177 |
| 22/06/2020 | -0,31% | -0,17 | 55,00 | 55,00 | 54,43 | 55,35 | 817M | 43.296 |
| 19/06/2020 | -1,78% | -1,00 | 55,17 | 56,33 | 54,71 | 56,60 | 2.108M | 72.914 |
| 18/06/2020 | -0,05% | -0,03 | 56,17 | 56,30 | 55,61 | 56,54 | 1.447M | 65.806 |
| 17/06/2020 | 1,46% | 0,81 | 56,20 | 55,49 | 55,15 | 56,44 | 1.556M | 78.999 |
| 16/06/2020 | 2,80% | 1,51 | 55,39 | 55,49 | 54,22 | 55,50 | 1.615M | 84.128 |
| 15/06/2020 | 0,90% | 0,48 | 53,88 | 52,50 | 52,13 | 54,43 | 1.462M | 71.241 |
| 12/06/2020 | -1,48% | -0,80 | 53,40 | 53,71 | 51,98 | 54,05 | 1.653M | 79.190 |
| 10/06/2020 | -1,44% | -0,79 | 54,20 | 54,91 | 53,76 | 55,20 | 1.322M | 52.842 |
| 09/06/2020 | 0,57% | 0,31 | 54,99 | 54,16 | 54,12 | 54,99 | 1.085M | 60.597 |
| 08/06/2020 | 0,13% | 0,07 | 54,68 | 54,98 | 53,98 | 55,65 | 1.343M | 57.338 |
| 05/06/2020 | -1,89% | -1,05 | 54,61 | 56,39 | 54,34 | 56,70 | 2.202M | 91.244 |
| 04/06/2020 | 3,73% | 2,00 | 55,66 | 53,72 | 53,52 | 55,70 | 2.062M | 86.221 |
| 03/06/2020 | 0,45% | 0,24 | 53,66 | 53,90 | 53,38 | 54,34 | 1.699M | 78.471 |
| 02/06/2020 | 0,00% | 0,00 | 53,42 | 53,80 | 53,00 | 53,80 | 1.367M | 62.534 |
| 01/06/2020 | 0,79% | 0,42 | 53,42 | 52,82 | 52,50 | 53,85 | 1.450M | 68.333 |
| 29/05/2020 | 5,81% | 2,91 | 53,00 | 51,40 | 51,06 | 53,00 | 4.854M | 2.632 |
| 28/05/2020 | -1,09% | -0,55 | 50,09 | 51,00 | 50,05 | 51,65 | 1.194M | 62.430 |
| 27/05/2020 | 2,93% | 1,44 | 50,64 | 49,84 | 48,78 | 50,83 | 1.601M | 59.528 |
| 26/05/2020 | -1,80% | -0,90 | 49,20 | 50,38 | 48,84 | 50,52 | 1.431M | 65.901 |
| 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 | - | - | 42,76 | 43,80 | 42,04 | 43,99 | 1.043M | 56.644 |
Date,Open,High,Low,Close,Volume
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
03-Jul-20,55.20,55.70,54.93,55.26,433334349
02-Jul-20,54.85,55.74,54.75,55.49,1333608014
01-Jul-20,56.08,56.08,54.05,54.54,1585047801
30-Jun-20,55.44,56.54,55.01,55.92,1533156950
29-Jun-20,55.44,55.91,54.84,55.63,855945316
26-Jun-20,55.90,56.95,55.21,55.62,1212003992
25-Jun-20,55.50,56.15,54.87,56.00,946535479
24-Jun-20,56.25,56.26,54.82,55.39,1006100022
23-Jun-20,55.53,56.56,55.37,55.59,1023220051
22-Jun-20,55.00,55.35,54.43,55.00,817260447
19-Jun-20,56.33,56.60,54.71,55.17,2108494685
18-Jun-20,56.30,56.54,55.61,56.17,1447019687
17-Jun-20,55.49,56.44,55.15,56.20,1555634201
16-Jun-20,55.49,55.50,54.22,55.39,1615410097
15-Jun-20,52.50,54.43,52.13,53.88,1462475179
12-Jun-20,53.71,54.05,51.98,53.40,1653350654
10-Jun-20,54.91,55.20,53.76,54.20,1321862850
09-Jun-20,54.16,54.99,54.12,54.99,1085167855
08-Jun-20,54.98,55.65,53.98,54.68,1343138872
05-Jun-20,56.39,56.70,54.34,54.61,2201607091
04-Jun-20,53.72,55.70,53.52,55.66,2061987267
03-Jun-20,53.90,54.34,53.38,53.66,1699214663
02-Jun-20,53.80,53.80,53.00,53.42,1366904290
01-Jun-20,52.82,53.85,52.50,53.42,1449671995
29-May-20,51.40,53.00,51.06,53.00,4853775697
28-May-20,51.00,51.65,50.05,50.09,1193985957
27-May-20,49.84,50.83,48.78,50.64,1601461341
26-May-20,50.38,50.52,48.84,49.20,1430997088
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
*exoneração de responsabilidade e termos de uso