Cotação atual, histórico e gráfico do papel: VIVT3
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 |
25/04/2024 | -0,44% | -0,21 | 47,69 | 48,04 | 47,69 | 48,44 | 81M | 6.518 |
24/04/2024 | -0,70% | -0,34 | 47,90 | 48,17 | 47,73 | 48,53 | 88M | 7.132 |
23/04/2024 | -1,15% | -0,56 | 48,24 | 48,39 | 48,24 | 48,66 | 82M | 6.218 |
22/04/2024 | 0,18% | 0,09 | 48,80 | 48,71 | 48,38 | 49,20 | 81M | 7.568 |
19/04/2024 | -0,04% | -0,02 | 48,71 | 48,52 | 48,28 | 48,91 | 104M | 9.474 |
18/04/2024 | -0,37% | -0,18 | 48,73 | 48,91 | 48,23 | 49,20 | 87M | 8.495 |
17/04/2024 | 0,45% | 0,22 | 48,91 | 48,74 | 48,35 | 49,00 | 89M | 11.239 |
16/04/2024 | -0,25% | -0,12 | 48,69 | 48,43 | 48,27 | 49,23 | 106M | 10.609 |
15/04/2024 | -0,53% | -0,26 | 48,81 | 49,02 | 48,53 | 49,28 | 104M | 12.589 |
12/04/2024 | -0,63% | -0,31 | 49,07 | 49,19 | 48,51 | 49,30 | 79M | 8.862 |
11/04/2024 | -3,89% | -2,00 | 49,38 | 50,00 | 49,19 | 50,21 | 92M | 10.288 |
10/04/2024 | -0,91% | -0,47 | 51,38 | 51,79 | 51,23 | 52,40 | 106M | 10.228 |
09/04/2024 | 0,62% | 0,32 | 51,85 | 51,61 | 51,55 | 52,09 | 83M | 6.952 |
08/04/2024 | 0,12% | 0,06 | 51,53 | 51,47 | 51,04 | 51,82 | 49M | 5.050 |
05/04/2024 | -0,54% | -0,28 | 51,47 | 51,75 | 51,25 | 52,44 | 80M | 7.632 |
04/04/2024 | 1,29% | 0,66 | 51,75 | 51,14 | 51,07 | 52,03 | 80M | 8.347 |
03/04/2024 | 1,23% | 0,62 | 51,09 | 50,66 | 50,21 | 51,28 | 85M | 6.563 |
02/04/2024 | -0,67% | -0,34 | 50,47 | 50,85 | 50,26 | 50,85 | 75M | 6.866 |
01/04/2024 | 0,42% | 0,21 | 50,81 | 50,51 | 50,51 | 51,59 | 170M | 8.358 |
28/03/2024 | 0,42% | 0,21 | 50,60 | 50,50 | 50,01 | 50,67 | 111M | 6.156 |
27/03/2024 | -0,40% | -0,20 | 50,39 | 50,75 | 50,01 | 50,86 | 62M | 5.281 |
26/03/2024 | 0,70% | 0,35 | 50,59 | 50,24 | 50,16 | 51,25 | 101M | 7.916 |
25/03/2024 | -2,84% | -1,47 | 50,24 | 51,60 | 50,24 | 51,68 | 166M | 9.601 |
22/03/2024 | 0,82% | 0,42 | 51,71 | 51,29 | 51,10 | 52,08 | 70M | 5.754 |
21/03/2024 | 0,04% | 0,02 | 51,29 | 51,11 | 50,81 | 51,79 | 104M | 7.595 |
20/03/2024 | 0,16% | 0,08 | 51,27 | 51,31 | 51,05 | 51,58 | 61M | 6.650 |
19/03/2024 | -0,95% | -0,49 | 51,19 | 51,80 | 51,19 | 52,11 | 54M | 4.661 |
18/03/2024 | -0,65% | -0,34 | 51,68 | 52,32 | 51,34 | 52,32 | 66M | 6.084 |
15/03/2024 | -2,13% | -1,13 | 52,02 | 53,24 | 52,02 | 53,76 | 200M | 8.414 |
14/03/2024 | 2,19% | 1,14 | 53,15 | 51,95 | 51,77 | 53,15 | 137M | 10.930 |
13/03/2024 | -0,31% | -0,16 | 52,01 | 51,85 | 51,76 | 52,38 | 116M | 8.107 |
12/03/2024 | -0,17% | -0,09 | 52,17 | 52,26 | 51,57 | 52,46 | 119M | 11.652 |
11/03/2024 | -0,10% | -0,05 | 52,26 | 51,93 | 51,81 | 52,56 | 80M | 7.518 |
08/03/2024 | -0,48% | -0,25 | 52,31 | 52,56 | 51,92 | 52,89 | 117M | 9.928 |
07/03/2024 | 1,06% | 0,55 | 52,56 | 52,02 | 51,59 | 52,71 | 122M | 8.507 |
06/03/2024 | -0,12% | -0,06 | 52,01 | 52,33 | 51,50 | 52,50 | 120M | 9.284 |
05/03/2024 | -0,82% | -0,43 | 52,07 | 52,49 | 51,71 | 52,75 | 168M | 11.671 |
04/03/2024 | -2,76% | -1,49 | 52,50 | 53,98 | 52,42 | 54,08 | 120M | 7.130 |
01/03/2024 | -0,90% | -0,49 | 53,99 | 54,51 | 53,91 | 54,76 | 128M | 10.650 |
29/02/2024 | -2,23% | -1,24 | 54,48 | 55,66 | 54,33 | 55,88 | 246M | 11.622 |
28/02/2024 | -1,31% | -0,74 | 55,72 | 55,90 | 55,50 | 56,39 | 108M | 8.213 |
27/02/2024 | 3,22% | 1,76 | 56,46 | 55,00 | 54,56 | 56,61 | 157M | 15.814 |
26/02/2024 | -1,10% | -0,61 | 54,70 | 55,19 | 54,40 | 55,26 | 135M | 11.952 |
23/02/2024 | -1,55% | -0,87 | 55,31 | 56,38 | 55,29 | 56,55 | 113M | 9.811 |
22/02/2024 | 4,77% | 2,56 | 56,18 | 53,88 | 53,77 | 56,18 | 171M | 12.778 |
21/02/2024 | 1,30% | 0,69 | 53,62 | 53,72 | 52,55 | 54,19 | 156M | 11.901 |
20/02/2024 | 0,13% | 0,07 | 52,93 | 52,86 | 52,30 | 53,44 | 241M | 13.468 |
19/02/2024 | 0,38% | 0,20 | 52,86 | 52,28 | 52,20 | 53,37 | 89M | 7.465 |
16/02/2024 | -2,54% | -1,37 | 52,66 | 54,20 | 52,61 | 54,28 | 124M | 8.891 |
15/02/2024 | -0,84% | -0,46 | 54,03 | 54,71 | 53,92 | 54,76 | 97M | 8.627 |
14/02/2024 | 1,55% | 0,83 | 54,49 | 53,60 | 53,40 | 54,90 | 148M | 11.795 |
09/02/2024 | -0,04% | -0,02 | 53,66 | 53,96 | 53,02 | 53,98 | 50M | 5.018 |
08/02/2024 | -0,39% | -0,21 | 53,68 | 53,91 | 53,66 | 54,44 | 104M | 8.404 |
07/02/2024 | 0,02% | 0,01 | 53,89 | 53,48 | 53,48 | 54,65 | 104M | 8.750 |
06/02/2024 | 1,89% | 1,00 | 53,88 | 52,88 | 52,68 | 53,91 | 77M | 7.867 |
05/02/2024 | 0,90% | 0,47 | 52,88 | 52,67 | 51,89 | 53,19 | 66M | 6.224 |
02/02/2024 | -0,02% | -0,01 | 52,41 | 52,44 | 51,43 | 52,85 | 149M | 11.304 |
01/02/2024 | 2,06% | 1,06 | 52,42 | 51,36 | 51,24 | 52,54 | 125M | 12.938 |
31/01/2024 | 0,94% | 0,48 | 51,36 | 50,98 | 50,79 | 51,48 | 111M | 7.217 |
30/01/2024 | -0,20% | -0,10 | 50,88 | 50,97 | 50,77 | 51,03 | 102M | 5.128 |
29/01/2024 | -0,43% | -0,22 | 50,98 | 51,25 | 50,77 | 51,25 | 53M | 3.711 |
26/01/2024 | 0,89% | 0,45 | 51,20 | 50,85 | 50,62 | 51,26 | 65M | 5.015 |
25/01/2024 | 0,06% | 0,03 | 50,75 | 50,74 | 50,31 | 50,75 | 54M | 4.140 |
24/01/2024 | -0,35% | -0,18 | 50,72 | 51,30 | 50,39 | 51,33 | 108M | 6.920 |
23/01/2024 | 0,12% | 0,06 | 50,90 | 51,03 | 50,31 | 51,17 | 114M | 11.404 |
22/01/2024 | 0,38% | 0,19 | 50,84 | 50,87 | 50,42 | 51,01 | 85M | 7.400 |
19/01/2024 | 0,06% | 0,03 | 50,65 | 50,61 | 50,36 | 50,73 | 74M | 6.045 |
18/01/2024 | -0,67% | -0,34 | 50,62 | 50,96 | 50,51 | 51,04 | 110M | 9.491 |
17/01/2024 | 0,57% | 0,29 | 50,96 | 50,58 | 50,47 | 51,43 | 190M | 10.982 |
16/01/2024 | -0,04% | -0,02 | 50,67 | 50,23 | 50,10 | 50,88 | 106M | 12.103 |
15/01/2024 | -0,16% | -0,08 | 50,69 | 50,75 | 50,41 | 50,91 | 35M | 3.344 |
12/01/2024 | 0,85% | 0,43 | 50,77 | 50,18 | 50,02 | 50,77 | 99M | 10.925 |
11/01/2024 | -0,55% | -0,28 | 50,34 | 50,63 | 49,85 | 50,77 | 77M | 8.023 |
10/01/2024 | 0,78% | 0,39 | 50,62 | 50,08 | 49,95 | 50,62 | 75M | 7.238 |
09/01/2024 | 0,46% | 0,23 | 50,23 | 49,92 | 49,58 | 50,23 | 151M | 13.931 |
08/01/2024 | -0,95% | -0,48 | 50,00 | 50,26 | 49,98 | 50,73 | 91M | 9.655 |
05/01/2024 | -1,81% | -0,93 | 50,48 | 50,77 | 49,92 | 50,99 | 136M | 12.442 |
04/01/2024 | -1,00% | -0,52 | 51,41 | 51,93 | 51,19 | 52,08 | 79M | 6.911 |
03/01/2024 | -1,31% | -0,69 | 51,93 | 52,52 | 51,80 | 52,68 | 116M | 9.467 |
02/01/2024 | -1,53% | -0,82 | 52,62 | 53,44 | 52,31 | 53,44 | 162M | 10.491 |
28/12/2023 | -0,56% | -0,30 | 53,44 | 53,71 | 53,35 | 54,00 | 74M | 5.284 |
27/12/2023 | -0,20% | -0,11 | 53,74 | 53,40 | 53,31 | 54,00 | 93M | 7.887 |
26/12/2023 | 0,50% | 0,27 | 53,85 | 53,57 | 53,31 | 53,85 | 38M | 4.550 |
22/12/2023 | 0,71% | 0,38 | 53,58 | 53,09 | 53,04 | 53,82 | 59M | 7.260 |
21/12/2023 | -0,50% | -0,27 | 53,20 | 53,88 | 53,01 | 53,88 | 67M | 6.360 |
20/12/2023 | -0,19% | -0,10 | 53,47 | 53,57 | 53,34 | 53,95 | 121M | 11.214 |
19/12/2023 | -0,63% | -0,34 | 53,57 | 53,95 | 53,18 | 54,00 | 71M | 7.316 |
18/12/2023 | 0,54% | 0,29 | 53,91 | 53,99 | 53,37 | 54,28 | 72M | 7.038 |
15/12/2023 | -1,34% | -0,73 | 53,62 | 54,62 | 53,15 | 54,62 | 188M | 7.935 |
14/12/2023 | 0,42% | 0,23 | 54,35 | 54,31 | 53,83 | 54,74 | 123M | 11.586 |
13/12/2023 | 1,42% | 0,76 | 54,12 | 53,28 | 53,20 | 54,23 | 158M | 13.693 |
12/12/2023 | 0,85% | 0,45 | 53,36 | 52,90 | 52,57 | 53,36 | 78M | 5.852 |
11/12/2023 | -1,10% | -0,59 | 52,91 | 53,35 | 52,58 | 53,49 | 83M | 7.873 |
08/12/2023 | 0,51% | 0,27 | 53,50 | 53,23 | 52,80 | 53,50 | 78M | 7.523 |
07/12/2023 | -0,09% | -0,05 | 53,23 | 53,18 | 52,88 | 53,50 | 101M | 5.975 |
06/12/2023 | 0,28% | 0,15 | 53,28 | 53,25 | 53,02 | 53,50 | 110M | 7.504 |
05/12/2023 | 0,42% | 0,22 | 53,13 | 52,91 | 52,28 | 53,24 | 77M | 6.972 |
04/12/2023 | 0,92% | 0,48 | 52,91 | 52,36 | 52,21 | 52,91 | 98M | 9.032 |
01/12/2023 | -0,63% | -0,33 | 52,43 | 52,63 | 52,43 | 53,00 | 94M | 9.916 |
30/11/2023 | 0,27% | 0,14 | 52,76 | 52,61 | 52,13 | 53,08 | 334M | 10.584 |
29/11/2023 | 1,06% | 0,55 | 52,62 | 51,99 | 51,64 | 52,62 | 136M | 9.822 |
28/11/2023 | -0,57% | -0,30 | 52,07 | 52,15 | 51,99 | 52,91 | 114M | 11.919 |
27/11/2023 | 0,34% | 0,18 | 52,37 | 52,25 | 52,19 | 52,94 | 99M | 11.023 |
24/11/2023 | -0,42% | -0,22 | 52,19 | 52,12 | 51,77 | 52,47 | 90M | 8.923 |
23/11/2023 | 2,12% | 1,09 | 52,41 | 51,16 | 50,98 | 52,41 | 98M | 9.262 |
22/11/2023 | 1,26% | 0,64 | 51,32 | 50,74 | 50,74 | 51,59 | 110M | 9.421 |
21/11/2023 | 0,68% | 0,34 | 50,68 | 50,34 | 49,85 | 50,88 | 68M | 6.780 |
20/11/2023 | -0,04% | -0,02 | 50,34 | 50,25 | 49,88 | 50,34 | 98M | 8.890 |
17/11/2023 | -0,61% | -0,31 | 50,36 | 50,66 | 49,92 | 50,67 | 185M | 17.056 |
16/11/2023 | -0,47% | -0,24 | 50,67 | 50,71 | 50,05 | 51,00 | 200M | 19.716 |
14/11/2023 | 0,49% | 0,25 | 50,91 | 50,93 | 50,56 | 52,50 | 215M | 19.708 |
13/11/2023 | 1,12% | 0,56 | 50,66 | 49,97 | 49,86 | 50,94 | 147M | 13.957 |
10/11/2023 | 1,19% | 0,59 | 50,10 | 49,53 | 49,18 | 50,30 | 123M | 14.222 |
09/11/2023 | -0,12% | -0,06 | 49,51 | 49,56 | 49,03 | 50,18 | 162M | 14.935 |
08/11/2023 | 3,18% | 1,53 | 49,57 | 48,15 | 48,13 | 49,60 | 215M | 20.960 |
07/11/2023 | 1,74% | 0,82 | 48,04 | 47,41 | 47,39 | 48,14 | 140M | 17.042 |
06/11/2023 | -0,90% | -0,43 | 47,22 | 47,71 | 46,99 | 47,88 | 113M | 11.638 |
03/11/2023 | 0,25% | 0,12 | 47,65 | 48,00 | 47,42 | 48,47 | 189M | 17.417 |
01/11/2023 | 5,06% | 2,29 | 47,53 | 45,85 | 45,82 | 47,75 | 195M | 16.257 |
31/10/2023 | 0,31% | 0,14 | 45,24 | 45,20 | 45,02 | 45,77 | 97M | 8.271 |
30/10/2023 | 0,83% | 0,37 | 45,10 | 44,73 | 44,59 | 45,51 | 119M | 9.075 |
27/10/2023 | -2,85% | -1,31 | 44,73 | 46,01 | 44,43 | 46,27 | 126M | 10.840 |
26/10/2023 | 1,21% | 0,55 | 46,04 | 45,57 | 45,52 | 46,38 | 150M | 10.709 |
25/10/2023 | -0,72% | -0,33 | 45,49 | 45,91 | 45,41 | 46,14 | 74M | 7.002 |
24/10/2023 | 1,64% | 0,74 | 45,82 | 45,10 | 45,10 | 45,90 | 96M | 8.215 |
23/10/2023 | -0,13% | -0,06 | 45,08 | 45,01 | 45,01 | 45,78 | 103M | 7.436 |
20/10/2023 | -1,40% | -0,64 | 45,14 | 45,62 | 45,14 | 46,03 | 69M | 6.242 |
19/10/2023 | -0,13% | -0,06 | 45,78 | 45,80 | 45,73 | 46,26 | 110M | 8.349 |
18/10/2023 | 0,24% | 0,11 | 45,84 | 45,45 | 45,40 | 46,29 | 147M | 12.883 |
17/10/2023 | -1,74% | -0,81 | 45,73 | 46,38 | 45,56 | 46,53 | 114M | 11.652 |
16/10/2023 | 0,78% | 0,36 | 46,54 | 46,30 | 46,24 | 46,83 | 86M | 8.040 |
13/10/2023 | -0,60% | -0,28 | 46,18 | 46,63 | 45,93 | 46,64 | 156M | 11.464 |
11/10/2023 | 0,82% | 0,38 | 46,46 | 46,12 | 46,03 | 46,55 | 133M | 12.641 |
10/10/2023 | - | - | 46,08 | 45,40 | 45,26 | 46,61 | 167M | 19.370 |
Date,Open,High,Low,Close,Volume
25-Apr-24,48.04,48.44,47.69,47.69,80758439
24-Apr-24,48.17,48.53,47.73,47.90,87785798
23-Apr-24,48.39,48.66,48.24,48.24,82098593
22-Apr-24,48.71,49.20,48.38,48.80,81139485
19-Apr-24,48.52,48.91,48.28,48.71,104284959
18-Apr-24,48.91,49.20,48.23,48.73,87031827
17-Apr-24,48.74,49.00,48.35,48.91,89409400
16-Apr-24,48.43,49.23,48.27,48.69,106211033
15-Apr-24,49.02,49.28,48.53,48.81,104482388
12-Apr-24,49.19,49.30,48.51,49.07,78930406
11-Apr-24,50.00,50.21,49.19,49.38,91584958
10-Apr-24,51.79,52.40,51.23,51.38,105980313
09-Apr-24,51.61,52.09,51.55,51.85,82974353
08-Apr-24,51.47,51.82,51.04,51.53,48890382
05-Apr-24,51.75,52.44,51.25,51.47,80038336
04-Apr-24,51.14,52.03,51.07,51.75,80247034
03-Apr-24,50.66,51.28,50.21,51.09,84902392
02-Apr-24,50.85,50.85,50.26,50.47,74513769
01-Apr-24,50.51,51.59,50.51,50.81,170244478
28-Mar-24,50.50,50.67,50.01,50.60,111331292
27-Mar-24,50.75,50.86,50.01,50.39,62485072
26-Mar-24,50.24,51.25,50.16,50.59,100859201
25-Mar-24,51.60,51.68,50.24,50.24,165781437
22-Mar-24,51.29,52.08,51.10,51.71,69540992
21-Mar-24,51.11,51.79,50.81,51.29,103908241
20-Mar-24,51.31,51.58,51.05,51.27,61291579
19-Mar-24,51.80,52.11,51.19,51.19,54161599
18-Mar-24,52.32,52.32,51.34,51.68,65919433
15-Mar-24,53.24,53.76,52.02,52.02,199762245
14-Mar-24,51.95,53.15,51.77,53.15,137139350
13-Mar-24,51.85,52.38,51.76,52.01,116425720
12-Mar-24,52.26,52.46,51.57,52.17,119399333
11-Mar-24,51.93,52.56,51.81,52.26,80107263
08-Mar-24,52.56,52.89,51.92,52.31,117098052
07-Mar-24,52.02,52.71,51.59,52.56,121849601
06-Mar-24,52.33,52.50,51.50,52.01,120152755
05-Mar-24,52.49,52.75,51.71,52.07,167578509
04-Mar-24,53.98,54.08,52.42,52.50,119663201
01-Mar-24,54.51,54.76,53.91,53.99,128131934
29-Feb-24,55.66,55.88,54.33,54.48,246133623
28-Feb-24,55.90,56.39,55.50,55.72,107955512
27-Feb-24,55.00,56.61,54.56,56.46,156587364
26-Feb-24,55.19,55.26,54.40,54.70,135459101
23-Feb-24,56.38,56.55,55.29,55.31,113140111
22-Feb-24,53.88,56.18,53.77,56.18,170876678
21-Feb-24,53.72,54.19,52.55,53.62,155673107
20-Feb-24,52.86,53.44,52.30,52.93,241298327
19-Feb-24,52.28,53.37,52.20,52.86,88971349
16-Feb-24,54.20,54.28,52.61,52.66,123948353
15-Feb-24,54.71,54.76,53.92,54.03,97085941
14-Feb-24,53.60,54.90,53.40,54.49,148185143
09-Feb-24,53.96,53.98,53.02,53.66,50320603
08-Feb-24,53.91,54.44,53.66,53.68,103871512
07-Feb-24,53.48,54.65,53.48,53.89,104070741
06-Feb-24,52.88,53.91,52.68,53.88,76987587
05-Feb-24,52.67,53.19,51.89,52.88,65987814
02-Feb-24,52.44,52.85,51.43,52.41,149457153
01-Feb-24,51.36,52.54,51.24,52.42,124842663
31-Jan-24,50.98,51.48,50.79,51.36,110695469
30-Jan-24,50.97,51.03,50.77,50.88,102080275
29-Jan-24,51.25,51.25,50.77,50.98,52638733
26-Jan-24,50.85,51.26,50.62,51.20,64928962
25-Jan-24,50.74,50.75,50.31,50.75,53757002
24-Jan-24,51.30,51.33,50.39,50.72,107934661
23-Jan-24,51.03,51.17,50.31,50.90,113973685
22-Jan-24,50.87,51.01,50.42,50.84,84896162
19-Jan-24,50.61,50.73,50.36,50.65,74161064
18-Jan-24,50.96,51.04,50.51,50.62,109777249
17-Jan-24,50.58,51.43,50.47,50.96,189600440
16-Jan-24,50.23,50.88,50.10,50.67,106093953
15-Jan-24,50.75,50.91,50.41,50.69,35317527
12-Jan-24,50.18,50.77,50.02,50.77,98794427
11-Jan-24,50.63,50.77,49.85,50.34,77497119
10-Jan-24,50.08,50.62,49.95,50.62,75001568
09-Jan-24,49.92,50.23,49.58,50.23,151044527
08-Jan-24,50.26,50.73,49.98,50.00,91132570
05-Jan-24,50.77,50.99,49.92,50.48,135706322
04-Jan-24,51.93,52.08,51.19,51.41,78872882
03-Jan-24,52.52,52.68,51.80,51.93,116397215
02-Jan-24,53.44,53.44,52.31,52.62,162421225
28-Dec-23,53.71,54.00,53.35,53.44,73776366
27-Dec-23,53.40,54.00,53.31,53.74,92568250
26-Dec-23,53.57,53.85,53.31,53.85,37513844
22-Dec-23,53.09,53.82,53.04,53.58,58950143
21-Dec-23,53.88,53.88,53.01,53.20,67022031
20-Dec-23,53.57,53.95,53.34,53.47,120706902
19-Dec-23,53.95,54.00,53.18,53.57,70570666
18-Dec-23,53.99,54.28,53.37,53.91,71628798
15-Dec-23,54.62,54.62,53.15,53.62,187884693
14-Dec-23,54.31,54.74,53.83,54.35,123202615
13-Dec-23,53.28,54.23,53.20,54.12,157947786
12-Dec-23,52.90,53.36,52.57,53.36,78192500
11-Dec-23,53.35,53.49,52.58,52.91,83412758
08-Dec-23,53.23,53.50,52.80,53.50,78167871
07-Dec-23,53.18,53.50,52.88,53.23,100813995
06-Dec-23,53.25,53.50,53.02,53.28,110051736
05-Dec-23,52.91,53.24,52.28,53.13,76518060
04-Dec-23,52.36,52.91,52.21,52.91,98177625
01-Dec-23,52.63,53.00,52.43,52.43,93837026
30-Nov-23,52.61,53.08,52.13,52.76,334196487
29-Nov-23,51.99,52.62,51.64,52.62,136227563
28-Nov-23,52.15,52.91,51.99,52.07,114219857
27-Nov-23,52.25,52.94,52.19,52.37,98777285
24-Nov-23,52.12,52.47,51.77,52.19,90250006
23-Nov-23,51.16,52.41,50.98,52.41,97614717
22-Nov-23,50.74,51.59,50.74,51.32,110104183
21-Nov-23,50.34,50.88,49.85,50.68,67641073
20-Nov-23,50.25,50.34,49.88,50.34,98259653
17-Nov-23,50.66,50.67,49.92,50.36,185210882
16-Nov-23,50.71,51.00,50.05,50.67,200276881
14-Nov-23,50.93,52.50,50.56,50.91,214934499
13-Nov-23,49.97,50.94,49.86,50.66,146615079
10-Nov-23,49.53,50.30,49.18,50.10,122565943
09-Nov-23,49.56,50.18,49.03,49.51,161750926
08-Nov-23,48.15,49.60,48.13,49.57,215355013
07-Nov-23,47.41,48.14,47.39,48.04,140196323
06-Nov-23,47.71,47.88,46.99,47.22,113147219
03-Nov-23,48.00,48.47,47.42,47.65,188548512
01-Nov-23,45.85,47.75,45.82,47.53,195218609
31-Oct-23,45.20,45.77,45.02,45.24,97381203
30-Oct-23,44.73,45.51,44.59,45.10,118563007
27-Oct-23,46.01,46.27,44.43,44.73,126163034
26-Oct-23,45.57,46.38,45.52,46.04,150013932
25-Oct-23,45.91,46.14,45.41,45.49,74058583
24-Oct-23,45.10,45.90,45.10,45.82,96242589
23-Oct-23,45.01,45.78,45.01,45.08,102585267
20-Oct-23,45.62,46.03,45.14,45.14,68848466
19-Oct-23,45.80,46.26,45.73,45.78,110029480
18-Oct-23,45.45,46.29,45.40,45.84,146593417
17-Oct-23,46.38,46.53,45.56,45.73,113891911
16-Oct-23,46.30,46.83,46.24,46.54,86183402
13-Oct-23,46.63,46.64,45.93,46.18,156086130
11-Oct-23,46.12,46.55,46.03,46.46,132671119
10-Oct-23,45.40,46.61,45.26,46.08,166868307
*exoneração de responsabilidade e termos de uso