Cotação atual, histórico e gráfico do papel: VIVA3
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 |
24/04/2024 | 1,11% | 0,25 | 22,70 | 22,57 | 22,32 | 22,82 | 29M | 5.163 |
23/04/2024 | -0,04% | -0,01 | 22,45 | 22,41 | 22,26 | 22,62 | 48M | 6.625 |
22/04/2024 | 1,35% | 0,30 | 22,46 | 22,18 | 22,04 | 22,75 | 35M | 5.136 |
19/04/2024 | 0,91% | 0,20 | 22,16 | 21,98 | 21,95 | 22,53 | 35M | 6.036 |
18/04/2024 | -2,01% | -0,45 | 21,96 | 22,32 | 21,62 | 22,41 | 68M | 8.664 |
17/04/2024 | -0,18% | -0,04 | 22,41 | 22,56 | 22,18 | 22,99 | 69M | 11.163 |
16/04/2024 | 2,37% | 0,52 | 22,45 | 21,83 | 21,49 | 22,66 | 133M | 13.528 |
15/04/2024 | -3,73% | -0,85 | 21,93 | 22,72 | 21,62 | 22,75 | 171M | 19.420 |
12/04/2024 | -2,61% | -0,61 | 22,78 | 23,41 | 22,42 | 23,50 | 225M | 20.486 |
11/04/2024 | -2,83% | -0,68 | 23,39 | 23,90 | 23,15 | 23,96 | 308M | 18.250 |
10/04/2024 | -2,15% | -0,53 | 24,07 | 24,59 | 23,75 | 24,59 | 100M | 15.569 |
09/04/2024 | 0,16% | 0,04 | 24,60 | 24,60 | 24,22 | 24,89 | 85M | 13.700 |
08/04/2024 | 0,16% | 0,04 | 24,56 | 24,51 | 23,80 | 24,56 | 114M | 13.081 |
05/04/2024 | 0,12% | 0,03 | 24,52 | 24,50 | 24,20 | 24,68 | 76M | 11.795 |
04/04/2024 | 1,03% | 0,25 | 24,49 | 24,25 | 24,22 | 25,01 | 107M | 15.217 |
03/04/2024 | -2,61% | -0,65 | 24,24 | 24,93 | 23,91 | 24,93 | 97M | 11.812 |
02/04/2024 | -0,44% | -0,11 | 24,89 | 25,05 | 24,53 | 25,14 | 55M | 9.527 |
01/04/2024 | -1,57% | -0,40 | 25,00 | 25,91 | 24,84 | 25,95 | 98M | 13.855 |
28/03/2024 | -0,74% | -0,19 | 25,40 | 25,65 | 25,04 | 25,96 | 96M | 11.767 |
27/03/2024 | 3,69% | 0,91 | 25,59 | 24,80 | 24,03 | 25,72 | 182M | 15.229 |
26/03/2024 | -3,44% | -0,88 | 24,68 | 25,77 | 24,55 | 26,12 | 194M | 24.332 |
25/03/2024 | 1,91% | 0,48 | 25,56 | 26,51 | 25,50 | 26,55 | 295M | 23.077 |
22/03/2024 | 1,74% | 0,43 | 25,08 | 24,68 | 24,53 | 25,38 | 342M | 29.158 |
21/03/2024 | -7,88% | -2,11 | 24,65 | 25,20 | 23,54 | 25,36 | 939M | 46.200 |
20/03/2024 | 5,69% | 1,44 | 26,76 | 25,35 | 25,12 | 26,76 | 309M | 29.575 |
19/03/2024 | -4,13% | -1,09 | 25,32 | 26,52 | 23,91 | 26,60 | 513M | 42.598 |
18/03/2024 | -14,03% | -4,31 | 26,41 | 28,60 | 25,98 | 29,20 | 876M | 46.954 |
15/03/2024 | -2,57% | -0,81 | 30,72 | 31,50 | 30,72 | 31,61 | 41M | 5.542 |
14/03/2024 | -0,88% | -0,28 | 31,53 | 31,63 | 31,27 | 31,88 | 29M | 5.922 |
13/03/2024 | 0,03% | 0,01 | 31,81 | 31,80 | 31,50 | 32,31 | 60M | 6.743 |
12/03/2024 | 0,98% | 0,31 | 31,80 | 31,63 | 31,10 | 32,04 | 46M | 8.363 |
11/03/2024 | -3,11% | -1,01 | 31,49 | 32,38 | 31,45 | 32,67 | 42M | 6.321 |
08/03/2024 | 0,06% | 0,02 | 32,50 | 32,08 | 32,02 | 33,00 | 29M | 4.762 |
07/03/2024 | -0,85% | -0,28 | 32,48 | 32,76 | 32,20 | 32,83 | 26M | 4.080 |
06/03/2024 | 3,02% | 0,96 | 32,76 | 31,80 | 31,80 | 33,01 | 59M | 8.362 |
05/03/2024 | 0,57% | 0,18 | 31,80 | 31,62 | 31,42 | 32,00 | 36M | 4.764 |
04/03/2024 | -2,14% | -0,69 | 31,62 | 32,22 | 31,16 | 32,43 | 75M | 8.979 |
01/03/2024 | -1,19% | -0,39 | 32,31 | 32,35 | 31,97 | 32,73 | 55M | 9.436 |
29/02/2024 | 0,62% | 0,20 | 32,70 | 32,50 | 32,16 | 32,75 | 67M | 9.506 |
28/02/2024 | -1,87% | -0,62 | 32,50 | 32,85 | 32,11 | 33,14 | 96M | 10.155 |
27/02/2024 | -1,16% | -0,39 | 33,12 | 33,64 | 32,87 | 33,94 | 64M | 9.332 |
26/02/2024 | 1,48% | 0,49 | 33,51 | 32,85 | 32,79 | 33,75 | 52M | 7.146 |
23/02/2024 | -0,69% | -0,23 | 33,02 | 33,28 | 32,50 | 33,29 | 35M | 5.007 |
22/02/2024 | 1,78% | 0,58 | 33,25 | 32,66 | 32,42 | 33,36 | 56M | 6.558 |
21/02/2024 | -1,74% | -0,58 | 32,67 | 33,16 | 31,96 | 33,19 | 69M | 8.227 |
20/02/2024 | 1,74% | 0,57 | 33,25 | 32,63 | 32,39 | 33,47 | 80M | 9.601 |
19/02/2024 | 1,97% | 0,63 | 32,68 | 32,11 | 31,77 | 32,74 | 49M | 6.598 |
16/02/2024 | 0,50% | 0,16 | 32,05 | 32,21 | 31,67 | 32,21 | 39M | 4.635 |
15/02/2024 | 1,43% | 0,45 | 31,89 | 31,46 | 31,46 | 32,09 | 59M | 7.703 |
14/02/2024 | -1,35% | -0,43 | 31,44 | 31,87 | 31,25 | 31,92 | 34M | 5.875 |
09/02/2024 | 0,22% | 0,07 | 31,87 | 31,66 | 31,66 | 32,44 | 38M | 5.908 |
08/02/2024 | -1,85% | -0,60 | 31,80 | 32,22 | 31,38 | 32,44 | 51M | 7.227 |
07/02/2024 | -0,03% | -0,01 | 32,40 | 32,32 | 31,80 | 32,70 | 167M | 17.204 |
06/02/2024 | -0,43% | -0,14 | 32,41 | 32,62 | 32,30 | 33,42 | 43M | 7.339 |
05/02/2024 | -1,63% | -0,54 | 32,55 | 33,13 | 32,42 | 33,43 | 59M | 8.977 |
02/02/2024 | -2,90% | -0,99 | 33,09 | 34,08 | 32,87 | 34,27 | 97M | 10.583 |
01/02/2024 | 0,83% | 0,28 | 34,08 | 33,80 | 33,63 | 34,27 | 75M | 9.477 |
31/01/2024 | 1,35% | 0,45 | 33,80 | 33,20 | 33,12 | 34,08 | 112M | 14.035 |
30/01/2024 | -3,75% | -1,30 | 33,35 | 34,64 | 32,74 | 34,75 | 130M | 12.945 |
29/01/2024 | -0,86% | -0,30 | 34,65 | 34,94 | 34,47 | 35,19 | 47M | 5.382 |
26/01/2024 | 0,52% | 0,18 | 34,95 | 34,66 | 34,47 | 35,17 | 33M | 4.341 |
25/01/2024 | 0,29% | 0,10 | 34,77 | 34,67 | 34,48 | 35,24 | 46M | 7.522 |
24/01/2024 | -0,80% | -0,28 | 34,67 | 35,01 | 34,02 | 35,21 | 131M | 8.985 |
23/01/2024 | -0,88% | -0,31 | 34,95 | 35,33 | 34,65 | 35,45 | 111M | 12.576 |
22/01/2024 | -0,23% | -0,08 | 35,26 | 35,74 | 34,90 | 35,74 | 106M | 8.913 |
19/01/2024 | 1,46% | 0,51 | 35,34 | 34,87 | 34,60 | 35,69 | 74M | 8.349 |
18/01/2024 | -1,53% | -0,54 | 34,83 | 35,44 | 34,72 | 35,60 | 59M | 8.740 |
17/01/2024 | -0,67% | -0,24 | 35,37 | 35,30 | 35,00 | 35,78 | 108M | 11.744 |
16/01/2024 | 0,91% | 0,32 | 35,61 | 35,05 | 34,71 | 35,61 | 142M | 15.140 |
15/01/2024 | -0,06% | -0,02 | 35,29 | 35,20 | 34,94 | 35,58 | 42M | 7.158 |
12/01/2024 | 0,26% | 0,09 | 35,31 | 35,30 | 34,61 | 35,76 | 62M | 10.403 |
11/01/2024 | -0,11% | -0,04 | 35,22 | 35,40 | 34,95 | 35,48 | 61M | 10.152 |
10/01/2024 | 0,06% | 0,02 | 35,26 | 35,39 | 34,82 | 35,57 | 61M | 6.810 |
09/01/2024 | 1,59% | 0,55 | 35,24 | 34,57 | 34,10 | 35,46 | 73M | 7.635 |
08/01/2024 | 2,97% | 1,00 | 34,69 | 33,67 | 33,40 | 34,69 | 80M | 10.667 |
05/01/2024 | 0,21% | 0,07 | 33,69 | 33,42 | 33,24 | 34,20 | 59M | 7.399 |
04/01/2024 | -2,75% | -0,95 | 33,62 | 34,49 | 33,44 | 34,73 | 139M | 16.532 |
03/01/2024 | 1,62% | 0,55 | 34,57 | 33,81 | 33,81 | 34,78 | 74M | 8.917 |
02/01/2024 | -0,67% | -0,23 | 34,02 | 34,61 | 33,76 | 34,83 | 135M | 11.486 |
28/12/2023 | 0,47% | 0,16 | 34,25 | 34,16 | 34,03 | 34,76 | 115M | 10.463 |
27/12/2023 | 0,56% | 0,19 | 34,09 | 33,80 | 33,45 | 34,44 | 56M | 6.593 |
26/12/2023 | 0,12% | 0,04 | 33,90 | 33,86 | 33,43 | 34,10 | 32M | 4.254 |
22/12/2023 | 0,62% | 0,21 | 33,86 | 33,54 | 33,29 | 34,21 | 89M | 9.062 |
21/12/2023 | 0,81% | 0,27 | 33,65 | 33,46 | 33,25 | 33,75 | 63M | 5.982 |
20/12/2023 | -0,65% | -0,22 | 33,38 | 33,72 | 32,98 | 33,83 | 51M | 7.970 |
19/12/2023 | 0,60% | 0,20 | 33,60 | 33,40 | 33,40 | 33,98 | 36M | 4.027 |
18/12/2023 | -0,27% | -0,09 | 33,40 | 33,49 | 32,85 | 33,60 | 141M | 7.395 |
15/12/2023 | -0,45% | -0,15 | 33,49 | 33,64 | 32,94 | 33,87 | 101M | 11.847 |
14/12/2023 | 2,37% | 0,78 | 33,64 | 33,23 | 33,16 | 34,29 | 119M | 16.057 |
13/12/2023 | 5,22% | 1,63 | 32,86 | 31,36 | 31,24 | 33,11 | 89M | 10.122 |
12/12/2023 | -1,51% | -0,48 | 31,23 | 31,71 | 31,16 | 31,97 | 80M | 11.468 |
11/12/2023 | 1,63% | 0,51 | 31,71 | 31,20 | 31,00 | 32,09 | 64M | 5.770 |
08/12/2023 | 2,94% | 0,89 | 31,20 | 30,39 | 30,14 | 31,52 | 114M | 11.566 |
07/12/2023 | 0,43% | 0,13 | 30,31 | 30,18 | 29,83 | 30,66 | 77M | 7.878 |
06/12/2023 | 0,63% | 0,19 | 30,18 | 29,99 | 29,66 | 30,61 | 60M | 10.518 |
05/12/2023 | 1,94% | 0,57 | 29,99 | 29,58 | 29,24 | 29,99 | 43M | 7.425 |
04/12/2023 | -2,00% | -0,60 | 29,42 | 30,01 | 29,19 | 30,03 | 24M | 4.854 |
01/12/2023 | 0,98% | 0,29 | 30,02 | 29,91 | 29,12 | 30,06 | 56M | 5.494 |
30/11/2023 | 2,52% | 0,73 | 29,73 | 29,00 | 28,91 | 30,05 | 124M | 10.699 |
29/11/2023 | 0,55% | 0,16 | 29,00 | 28,87 | 28,71 | 29,46 | 67M | 10.514 |
28/11/2023 | 2,78% | 0,78 | 28,84 | 28,00 | 27,98 | 29,16 | 55M | 7.097 |
27/11/2023 | 2,07% | 0,57 | 28,06 | 27,45 | 27,25 | 28,06 | 42M | 5.089 |
24/11/2023 | -1,82% | -0,51 | 27,49 | 27,80 | 27,22 | 27,91 | 39M | 5.869 |
23/11/2023 | 1,63% | 0,45 | 28,00 | 27,46 | 27,33 | 28,15 | 44M | 6.264 |
22/11/2023 | 0,77% | 0,21 | 27,55 | 27,50 | 27,27 | 28,09 | 45M | 9.017 |
21/11/2023 | -3,70% | -1,05 | 27,34 | 28,15 | 27,20 | 28,21 | 40M | 6.591 |
20/11/2023 | 1,68% | 0,47 | 28,39 | 28,18 | 27,38 | 28,56 | 46M | 7.672 |
17/11/2023 | -3,02% | -0,87 | 27,92 | 28,75 | 27,80 | 29,15 | 69M | 11.335 |
16/11/2023 | 0,81% | 0,23 | 28,79 | 28,56 | 28,56 | 29,06 | 53M | 10.468 |
14/11/2023 | 2,11% | 0,59 | 28,56 | 27,97 | 27,90 | 29,21 | 56M | 10.564 |
13/11/2023 | -1,48% | -0,42 | 27,97 | 28,39 | 27,78 | 28,40 | 42M | 7.387 |
10/11/2023 | 5,74% | 1,54 | 28,39 | 26,99 | 26,87 | 28,46 | 91M | 12.805 |
09/11/2023 | -1,50% | -0,41 | 26,85 | 27,25 | 25,82 | 27,53 | 92M | 14.976 |
08/11/2023 | -0,62% | -0,17 | 27,26 | 27,31 | 26,95 | 27,56 | 44M | 7.353 |
07/11/2023 | 5,91% | 1,53 | 27,43 | 25,76 | 25,71 | 27,77 | 107M | 14.558 |
06/11/2023 | -3,11% | -0,83 | 25,90 | 26,65 | 25,77 | 26,72 | 38M | 6.129 |
03/11/2023 | 4,33% | 1,11 | 26,73 | 25,97 | 25,97 | 26,85 | 43M | 9.474 |
01/11/2023 | 0,47% | 0,12 | 25,62 | 25,74 | 25,31 | 25,85 | 54M | 9.495 |
31/10/2023 | 3,66% | 0,90 | 25,50 | 24,57 | 24,13 | 25,50 | 86M | 11.409 |
30/10/2023 | -2,77% | -0,70 | 24,60 | 25,50 | 24,43 | 25,66 | 67M | 9.015 |
27/10/2023 | -3,32% | -0,87 | 25,30 | 26,16 | 25,20 | 26,26 | 43M | 8.332 |
26/10/2023 | 1,28% | 0,33 | 26,17 | 25,77 | 25,63 | 26,40 | 95M | 12.752 |
25/10/2023 | -4,44% | -1,20 | 25,84 | 26,99 | 25,77 | 27,14 | 88M | 13.023 |
24/10/2023 | 1,16% | 0,31 | 27,04 | 26,70 | 26,39 | 27,04 | 42M | 8.361 |
23/10/2023 | 3,20% | 0,83 | 26,73 | 25,75 | 25,42 | 26,87 | 74M | 8.744 |
20/10/2023 | 0,50% | 0,13 | 25,90 | 25,60 | 25,56 | 26,15 | 36M | 6.269 |
19/10/2023 | -0,15% | -0,04 | 25,77 | 25,53 | 25,52 | 26,43 | 44M | 9.332 |
18/10/2023 | -2,93% | -0,78 | 25,81 | 26,46 | 25,58 | 26,48 | 72M | 9.962 |
17/10/2023 | -1,99% | -0,54 | 26,59 | 27,00 | 26,34 | 27,00 | 39M | 6.199 |
16/10/2023 | 0,30% | 0,08 | 27,13 | 27,32 | 26,71 | 27,37 | 38M | 7.691 |
13/10/2023 | -2,42% | -0,67 | 27,05 | 27,58 | 26,87 | 27,65 | 36M | 6.147 |
11/10/2023 | -1,49% | -0,42 | 27,72 | 28,14 | 27,72 | 28,33 | 36M | 5.633 |
10/10/2023 | 1,92% | 0,53 | 28,14 | 28,00 | 28,00 | 28,98 | 102M | 12.585 |
09/10/2023 | - | - | 27,61 | 26,82 | 26,73 | 27,94 | 78M | 10.603 |
Date,Open,High,Low,Close,Volume
24-Apr-24,22.57,22.82,22.32,22.70,28582033
23-Apr-24,22.41,22.62,22.26,22.45,47879646
22-Apr-24,22.18,22.75,22.04,22.46,34620067
19-Apr-24,21.98,22.53,21.95,22.16,35080204
18-Apr-24,22.32,22.41,21.62,21.96,67866487
17-Apr-24,22.56,22.99,22.18,22.41,68968584
16-Apr-24,21.83,22.66,21.49,22.45,133458271
15-Apr-24,22.72,22.75,21.62,21.93,170932594
12-Apr-24,23.41,23.50,22.42,22.78,224845304
11-Apr-24,23.90,23.96,23.15,23.39,307574472
10-Apr-24,24.59,24.59,23.75,24.07,99635256
09-Apr-24,24.60,24.89,24.22,24.60,84591335
08-Apr-24,24.51,24.56,23.80,24.56,113965281
05-Apr-24,24.50,24.68,24.20,24.52,75698140
04-Apr-24,24.25,25.01,24.22,24.49,106527038
03-Apr-24,24.93,24.93,23.91,24.24,97043819
02-Apr-24,25.05,25.14,24.53,24.89,55400166
01-Apr-24,25.91,25.95,24.84,25.00,98307567
28-Mar-24,25.65,25.96,25.04,25.40,96288960
27-Mar-24,24.80,25.72,24.03,25.59,181801831
26-Mar-24,25.77,26.12,24.55,24.68,194266862
25-Mar-24,26.51,26.55,25.50,25.56,295048358
22-Mar-24,24.68,25.38,24.53,25.08,342308118
21-Mar-24,25.20,25.36,23.54,24.65,938997998
20-Mar-24,25.35,26.76,25.12,26.76,308791015
19-Mar-24,26.52,26.60,23.91,25.32,512858929
18-Mar-24,28.60,29.20,25.98,26.41,876307347
15-Mar-24,31.50,31.61,30.72,30.72,40913928
14-Mar-24,31.63,31.88,31.27,31.53,28955224
13-Mar-24,31.80,32.31,31.50,31.81,59898254
12-Mar-24,31.63,32.04,31.10,31.80,45919188
11-Mar-24,32.38,32.67,31.45,31.49,41579739
08-Mar-24,32.08,33.00,32.02,32.50,28828812
07-Mar-24,32.76,32.83,32.20,32.48,26230750
06-Mar-24,31.80,33.01,31.80,32.76,59002466
05-Mar-24,31.62,32.00,31.42,31.80,35660783
04-Mar-24,32.22,32.43,31.16,31.62,74702533
01-Mar-24,32.35,32.73,31.97,32.31,54518116
29-Feb-24,32.50,32.75,32.16,32.70,67039214
28-Feb-24,32.85,33.14,32.11,32.50,96155304
27-Feb-24,33.64,33.94,32.87,33.12,64279237
26-Feb-24,32.85,33.75,32.79,33.51,51648144
23-Feb-24,33.28,33.29,32.50,33.02,35041558
22-Feb-24,32.66,33.36,32.42,33.25,55937150
21-Feb-24,33.16,33.19,31.96,32.67,68979492
20-Feb-24,32.63,33.47,32.39,33.25,80276728
19-Feb-24,32.11,32.74,31.77,32.68,49301151
16-Feb-24,32.21,32.21,31.67,32.05,39208112
15-Feb-24,31.46,32.09,31.46,31.89,58643106
14-Feb-24,31.87,31.92,31.25,31.44,33687425
09-Feb-24,31.66,32.44,31.66,31.87,37547421
08-Feb-24,32.22,32.44,31.38,31.80,51090643
07-Feb-24,32.32,32.70,31.80,32.40,166735698
06-Feb-24,32.62,33.42,32.30,32.41,43063370
05-Feb-24,33.13,33.43,32.42,32.55,58740801
02-Feb-24,34.08,34.27,32.87,33.09,96673466
01-Feb-24,33.80,34.27,33.63,34.08,74756996
31-Jan-24,33.20,34.08,33.12,33.80,112082627
30-Jan-24,34.64,34.75,32.74,33.35,130478199
29-Jan-24,34.94,35.19,34.47,34.65,46741438
26-Jan-24,34.66,35.17,34.47,34.95,33136247
25-Jan-24,34.67,35.24,34.48,34.77,45984852
24-Jan-24,35.01,35.21,34.02,34.67,131343184
23-Jan-24,35.33,35.45,34.65,34.95,111397278
22-Jan-24,35.74,35.74,34.90,35.26,106063976
19-Jan-24,34.87,35.69,34.60,35.34,73665050
18-Jan-24,35.44,35.60,34.72,34.83,58745357
17-Jan-24,35.30,35.78,35.00,35.37,107734394
16-Jan-24,35.05,35.61,34.71,35.61,142443478
15-Jan-24,35.20,35.58,34.94,35.29,42160512
12-Jan-24,35.30,35.76,34.61,35.31,62252866
11-Jan-24,35.40,35.48,34.95,35.22,60647509
10-Jan-24,35.39,35.57,34.82,35.26,60850539
09-Jan-24,34.57,35.46,34.10,35.24,72796826
08-Jan-24,33.67,34.69,33.40,34.69,79865298
05-Jan-24,33.42,34.20,33.24,33.69,58685308
04-Jan-24,34.49,34.73,33.44,33.62,139475008
03-Jan-24,33.81,34.78,33.81,34.57,74089313
02-Jan-24,34.61,34.83,33.76,34.02,134585419
28-Dec-23,34.16,34.76,34.03,34.25,115077186
27-Dec-23,33.80,34.44,33.45,34.09,56470039
26-Dec-23,33.86,34.10,33.43,33.90,31560819
22-Dec-23,33.54,34.21,33.29,33.86,88761745
21-Dec-23,33.46,33.75,33.25,33.65,63177564
20-Dec-23,33.72,33.83,32.98,33.38,51244115
19-Dec-23,33.40,33.98,33.40,33.60,36332597
18-Dec-23,33.49,33.60,32.85,33.40,140732626
15-Dec-23,33.64,33.87,32.94,33.49,101257668
14-Dec-23,33.23,34.29,33.16,33.64,119477685
13-Dec-23,31.36,33.11,31.24,32.86,89405013
12-Dec-23,31.71,31.97,31.16,31.23,79826744
11-Dec-23,31.20,32.09,31.00,31.71,63675680
08-Dec-23,30.39,31.52,30.14,31.20,113816827
07-Dec-23,30.18,30.66,29.83,30.31,76663347
06-Dec-23,29.99,30.61,29.66,30.18,60200396
05-Dec-23,29.58,29.99,29.24,29.99,42654177
04-Dec-23,30.01,30.03,29.19,29.42,23943698
01-Dec-23,29.91,30.06,29.12,30.02,55896225
30-Nov-23,29.00,30.05,28.91,29.73,123980759
29-Nov-23,28.87,29.46,28.71,29.00,67146909
28-Nov-23,28.00,29.16,27.98,28.84,55176651
27-Nov-23,27.45,28.06,27.25,28.06,42108870
24-Nov-23,27.80,27.91,27.22,27.49,38699888
23-Nov-23,27.46,28.15,27.33,28.00,43887232
22-Nov-23,27.50,28.09,27.27,27.55,44649738
21-Nov-23,28.15,28.21,27.20,27.34,40228288
20-Nov-23,28.18,28.56,27.38,28.39,46345244
17-Nov-23,28.75,29.15,27.80,27.92,69389438
16-Nov-23,28.56,29.06,28.56,28.79,52745638
14-Nov-23,27.97,29.21,27.90,28.56,56470883
13-Nov-23,28.39,28.40,27.78,27.97,42447349
10-Nov-23,26.99,28.46,26.87,28.39,90998954
09-Nov-23,27.25,27.53,25.82,26.85,92470675
08-Nov-23,27.31,27.56,26.95,27.26,44405162
07-Nov-23,25.76,27.77,25.71,27.43,106877106
06-Nov-23,26.65,26.72,25.77,25.90,37972729
03-Nov-23,25.97,26.85,25.97,26.73,43201799
01-Nov-23,25.74,25.85,25.31,25.62,54394749
31-Oct-23,24.57,25.50,24.13,25.50,85764169
30-Oct-23,25.50,25.66,24.43,24.60,66835523
27-Oct-23,26.16,26.26,25.20,25.30,42688573
26-Oct-23,25.77,26.40,25.63,26.17,94835067
25-Oct-23,26.99,27.14,25.77,25.84,87884598
24-Oct-23,26.70,27.04,26.39,27.04,41732496
23-Oct-23,25.75,26.87,25.42,26.73,73513785
20-Oct-23,25.60,26.15,25.56,25.90,36125563
19-Oct-23,25.53,26.43,25.52,25.77,44477980
18-Oct-23,26.46,26.48,25.58,25.81,71714538
17-Oct-23,27.00,27.00,26.34,26.59,39152910
16-Oct-23,27.32,27.37,26.71,27.13,38268326
13-Oct-23,27.58,27.65,26.87,27.05,35885222
11-Oct-23,28.14,28.33,27.72,27.72,36413997
10-Oct-23,28.00,28.98,28.00,28.14,101539763
09-Oct-23,26.82,27.94,26.73,27.61,78461778
*exoneração de responsabilidade e termos de uso