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 |
04/07/2022 | -2,19% | -1,04 | 46,51 | 47,46 | 46,27 | 47,55 | 39M | 4.330 |
01/07/2022 | 1,04% | 0,49 | 47,55 | 47,46 | 46,50 | 47,99 | 114M | 12.209 |
30/06/2022 | 3,07% | 1,40 | 47,06 | 45,30 | 45,25 | 47,54 | 190M | 17.309 |
29/06/2022 | -1,76% | -0,82 | 45,66 | 46,54 | 45,29 | 46,74 | 97M | 10.136 |
28/06/2022 | -0,47% | -0,22 | 46,48 | 47,04 | 46,19 | 47,10 | 63M | 8.004 |
27/06/2022 | 0,32% | 0,15 | 46,70 | 46,70 | 46,57 | 47,20 | 50M | 5.528 |
24/06/2022 | -0,73% | -0,34 | 46,55 | 47,02 | 46,49 | 47,09 | 54M | 5.723 |
23/06/2022 | -0,15% | -0,07 | 46,89 | 47,06 | 46,82 | 47,95 | 79M | 7.787 |
22/06/2022 | -0,19% | -0,09 | 46,96 | 47,40 | 46,51 | 47,44 | 74M | 8.501 |
21/06/2022 | 3,11% | 1,42 | 47,05 | 45,70 | 45,52 | 47,64 | 155M | 13.016 |
20/06/2022 | 0,37% | 0,17 | 45,63 | 45,63 | 45,28 | 45,99 | 42M | 5.176 |
|
17/06/2022 | -2,59% | -1,21 | 45,46 | 46,40 | 45,31 | 46,83 | 170M | 9.031 |
15/06/2022 | 0,69% | 0,32 | 46,67 | 46,56 | 46,55 | 47,16 | 96M | 10.737 |
14/06/2022 | 0,24% | 0,11 | 46,35 | 46,40 | 45,86 | 46,56 | 84M | 9.004 |
13/06/2022 | -1,20% | -0,56 | 46,24 | 46,65 | 45,88 | 46,90 | 91M | 10.525 |
10/06/2022 | -0,15% | -0,07 | 46,80 | 46,74 | 46,27 | 47,28 | 103M | 13.929 |
09/06/2022 | -1,12% | -0,53 | 46,87 | 47,70 | 46,68 | 47,70 | 100M | 11.966 |
08/06/2022 | -1,27% | -0,61 | 47,40 | 47,55 | 46,74 | 47,86 | 95M | 10.946 |
07/06/2022 | -1,78% | -0,87 | 48,01 | 48,26 | 47,74 | 48,89 | 71M | 8.084 |
06/06/2022 | -2,96% | -1,49 | 48,88 | 50,37 | 48,69 | 50,64 | 50M | 5.602 |
03/06/2022 | -1,39% | -0,71 | 50,37 | 51,07 | 50,21 | 51,29 | 83M | 8.506 |
02/06/2022 | 1,21% | 0,61 | 51,08 | 50,81 | 50,25 | 51,34 | 66M | 7.092 |
01/06/2022 | -1,14% | -0,58 | 50,47 | 50,73 | 50,14 | 50,96 | 128M | 11.725 |
31/05/2022 | -0,93% | -0,48 | 51,05 | 51,78 | 50,84 | 52,05 | 190M | 11.939 |
30/05/2022 | -0,02% | -0,01 | 51,53 | 51,84 | 51,30 | 51,91 | 38M | 3.881 |
27/05/2022 | -0,85% | -0,44 | 51,54 | 51,81 | 51,22 | 51,97 | 72M | 6.274 |
26/05/2022 | -0,71% | -0,37 | 51,98 | 52,31 | 51,75 | 52,49 | 98M | 10.303 |
25/05/2022 | 0,83% | 0,43 | 52,35 | 51,58 | 51,58 | 52,64 | 91M | 7.473 |
24/05/2022 | 0,66% | 0,34 | 51,92 | 51,60 | 50,78 | 52,00 | 134M | 11.273 |
23/05/2022 | 3,04% | 1,52 | 51,58 | 50,13 | 50,05 | 51,89 | 96M | 9.711 |
20/05/2022 | 0,14% | 0,07 | 50,06 | 50,49 | 49,69 | 50,49 | 65M | 7.798 |
19/05/2022 | 0,85% | 0,42 | 49,99 | 49,57 | 49,31 | 50,30 | 56M | 6.418 |
18/05/2022 | -0,62% | -0,31 | 49,57 | 50,09 | 49,39 | 50,16 | 95M | 10.150 |
17/05/2022 | 0,85% | 0,42 | 49,88 | 49,83 | 49,49 | 50,52 | 80M | 9.012 |
16/05/2022 | 0,41% | 0,20 | 49,46 | 49,21 | 49,00 | 49,63 | 97M | 11.211 |
13/05/2022 | -1,36% | -0,68 | 49,26 | 50,45 | 49,26 | 50,45 | 108M | 7.336 |
12/05/2022 | 1,88% | 0,92 | 49,94 | 48,52 | 48,52 | 49,94 | 93M | 8.268 |
11/05/2022 | -3,50% | -1,78 | 49,02 | 50,40 | 48,64 | 50,71 | 125M | 12.933 |
10/05/2022 | -0,22% | -0,11 | 50,80 | 50,96 | 50,64 | 51,55 | 74M | 6.886 |
09/05/2022 | 0,57% | 0,29 | 50,91 | 50,46 | 50,35 | 51,17 | 94M | 10.865 |
06/05/2022 | -0,37% | -0,19 | 50,62 | 50,48 | 50,09 | 51,20 | 92M | 11.385 |
05/05/2022 | -3,22% | -1,69 | 50,81 | 52,04 | 50,57 | 52,14 | 94M | 9.354 |
04/05/2022 | 1,41% | 0,73 | 52,50 | 51,38 | 51,22 | 52,50 | 115M | 9.884 |
03/05/2022 | -0,69% | -0,36 | 51,77 | 52,16 | 51,13 | 52,16 | 95M | 9.026 |
02/05/2022 | -1,99% | -1,06 | 52,13 | 53,01 | 50,82 | 53,07 | 172M | 14.336 |
29/04/2022 | 1,53% | 0,80 | 53,19 | 52,54 | 51,90 | 53,19 | 183M | 11.816 |
28/04/2022 | 1,10% | 0,57 | 52,39 | 51,94 | 51,62 | 52,52 | 105M | 9.836 |
27/04/2022 | -3,41% | -1,83 | 51,82 | 52,77 | 50,94 | 53,18 | 188M | 16.647 |
26/04/2022 | 0,00% | 0,00 | 53,65 | 53,99 | 53,42 | 54,13 | 148M | 16.253 |
25/04/2022 | 1,74% | 0,92 | 53,65 | 52,57 | 52,40 | 53,71 | 185M | 12.740 |
22/04/2022 | -0,09% | -0,05 | 52,73 | 52,30 | 52,18 | 52,95 | 133M | 14.173 |
20/04/2022 | -0,23% | -0,12 | 52,78 | 52,80 | 52,41 | 53,08 | 91M | 7.464 |
19/04/2022 | -1,03% | -0,55 | 52,90 | 53,11 | 52,76 | 53,35 | 107M | 8.650 |
18/04/2022 | -0,52% | -0,28 | 53,45 | 53,55 | 53,30 | 53,94 | 62M | 6.373 |
14/04/2022 | 0,58% | 0,31 | 53,73 | 52,94 | 52,94 | 53,73 | 63M | 6.006 |
13/04/2022 | 0,72% | 0,38 | 53,42 | 53,01 | 53,01 | 53,81 | 96M | 11.426 |
12/04/2022 | -1,01% | -0,54 | 53,04 | 53,40 | 52,87 | 53,89 | 93M | 6.935 |
11/04/2022 | -0,17% | -0,09 | 53,58 | 53,74 | 52,83 | 53,97 | 52M | 6.785 |
08/04/2022 | -0,89% | -0,48 | 53,67 | 53,70 | 53,34 | 54,48 | 97M | 10.885 |
07/04/2022 | -2,17% | -1,20 | 54,15 | 55,06 | 54,15 | 55,18 | 127M | 10.704 |
06/04/2022 | 1,47% | 0,80 | 55,35 | 54,88 | 54,23 | 55,35 | 114M | 13.659 |
05/04/2022 | 1,13% | 0,61 | 54,55 | 54,00 | 53,83 | 55,08 | 144M | 16.524 |
04/04/2022 | -1,08% | -0,59 | 53,94 | 54,66 | 53,37 | 54,66 | 108M | 12.009 |
01/04/2022 | 1,56% | 0,84 | 54,53 | 53,55 | 53,52 | 54,68 | 283M | 24.038 |
31/03/2022 | 0,83% | 0,44 | 53,69 | 53,15 | 53,01 | 54,01 | 124M | 7.833 |
30/03/2022 | 0,47% | 0,25 | 53,25 | 53,04 | 52,38 | 53,25 | 93M | 9.416 |
29/03/2022 | -0,47% | -0,25 | 53,00 | 53,75 | 52,71 | 54,19 | 96M | 10.205 |
28/03/2022 | -0,21% | -0,11 | 53,25 | 53,41 | 53,01 | 53,86 | 87M | 9.247 |
25/03/2022 | -0,07% | -0,04 | 53,36 | 53,65 | 53,22 | 53,75 | 110M | 11.021 |
24/03/2022 | 0,15% | 0,08 | 53,40 | 53,55 | 53,07 | 54,44 | 241M | 13.801 |
23/03/2022 | -0,65% | -0,35 | 53,32 | 53,70 | 53,26 | 53,80 | 251M | 12.407 |
22/03/2022 | 0,56% | 0,30 | 53,67 | 53,32 | 52,85 | 53,82 | 118M | 12.325 |
21/03/2022 | 0,60% | 0,32 | 53,37 | 52,87 | 52,30 | 53,64 | 184M | 13.104 |
18/03/2022 | 1,53% | 0,80 | 53,05 | 52,29 | 51,92 | 53,05 | 378M | 15.912 |
17/03/2022 | 1,48% | 0,76 | 52,25 | 51,28 | 51,13 | 52,28 | 166M | 11.095 |
16/03/2022 | 1,22% | 0,62 | 51,49 | 51,00 | 50,75 | 51,49 | 166M | 15.687 |
15/03/2022 | 1,46% | 0,73 | 50,87 | 49,92 | 49,79 | 51,82 | 269M | 16.952 |
14/03/2022 | 0,74% | 0,37 | 50,14 | 49,77 | 49,42 | 50,46 | 140M | 11.553 |
11/03/2022 | 1,16% | 0,57 | 49,77 | 49,46 | 49,15 | 50,91 | 160M | 14.573 |
10/03/2022 | -0,91% | -0,45 | 49,20 | 49,06 | 48,81 | 49,69 | 147M | 14.659 |
09/03/2022 | 1,74% | 0,85 | 49,65 | 49,00 | 48,73 | 50,07 | 120M | 10.764 |
08/03/2022 | 0,33% | 0,16 | 48,80 | 48,88 | 47,91 | 49,33 | 133M | 12.928 |
07/03/2022 | 0,00% | 0,00 | 48,64 | 48,42 | 48,11 | 48,68 | 98M | 11.006 |
04/03/2022 | -0,31% | -0,15 | 48,64 | 48,80 | 48,31 | 49,19 | 85M | 8.543 |
03/03/2022 | -0,73% | -0,36 | 48,79 | 49,15 | 48,79 | 49,68 | 122M | 13.167 |
02/03/2022 | -2,03% | -1,02 | 49,15 | 49,98 | 49,01 | 50,33 | 103M | 10.989 |
25/02/2022 | 0,68% | 0,34 | 50,17 | 49,24 | 49,21 | 50,41 | 139M | 11.374 |
24/02/2022 | 1,40% | 0,69 | 49,83 | 48,60 | 48,15 | 49,89 | 113M | 11.998 |
23/02/2022 | 0,16% | 0,08 | 49,14 | 49,43 | 49,14 | 50,20 | 72M | 7.924 |
22/02/2022 | -1,03% | -0,51 | 49,06 | 49,88 | 48,83 | 50,03 | 68M | 7.654 |
21/02/2022 | 0,12% | 0,06 | 49,57 | 49,28 | 48,99 | 50,00 | 49M | 5.593 |
18/02/2022 | -0,48% | -0,24 | 49,51 | 49,75 | 49,16 | 49,87 | 69M | 7.239 |
17/02/2022 | 0,93% | 0,46 | 49,75 | 49,40 | 48,92 | 49,91 | 71M | 7.710 |
16/02/2022 | 0,59% | 0,29 | 49,29 | 49,04 | 48,83 | 49,83 | 110M | 13.483 |
15/02/2022 | -1,67% | -0,83 | 49,00 | 50,05 | 49,00 | 50,27 | 118M | 11.218 |
14/02/2022 | -0,02% | -0,01 | 49,83 | 50,33 | 49,45 | 50,33 | 94M | 8.440 |
11/02/2022 | 0,52% | 0,26 | 49,84 | 49,59 | 49,28 | 50,44 | 86M | 8.338 |
10/02/2022 | -2,02% | -1,02 | 49,58 | 50,68 | 49,32 | 50,71 | 110M | 12.798 |
09/02/2022 | 2,72% | 1,34 | 50,60 | 49,25 | 49,19 | 50,60 | 133M | 12.761 |
08/02/2022 | 0,33% | 0,16 | 49,26 | 49,17 | 48,30 | 49,26 | 94M | 9.826 |
07/02/2022 | -1,23% | -0,61 | 49,10 | 49,55 | 48,42 | 49,55 | 84M | 8.655 |
04/02/2022 | -0,86% | -0,43 | 49,71 | 49,99 | 49,16 | 50,18 | 62M | 6.694 |
03/02/2022 | 1,25% | 0,62 | 50,14 | 49,52 | 49,52 | 50,30 | 64M | 6.296 |
02/02/2022 | -0,18% | -0,09 | 49,52 | 49,53 | 49,43 | 49,98 | 70M | 7.503 |
01/02/2022 | -0,14% | -0,07 | 49,61 | 49,68 | 49,38 | 50,34 | 71M | 9.313 |
31/01/2022 | 1,66% | 0,81 | 49,68 | 48,79 | 48,55 | 50,00 | 125M | 11.372 |
28/01/2022 | 0,35% | 0,17 | 48,87 | 48,02 | 48,02 | 49,35 | 102M | 12.059 |
27/01/2022 | 1,93% | 0,92 | 48,70 | 48,44 | 47,72 | 48,84 | 69M | 8.102 |
26/01/2022 | -1,38% | -0,67 | 47,78 | 48,57 | 47,32 | 48,91 | 134M | 15.553 |
25/01/2022 | 0,77% | 0,37 | 48,45 | 47,83 | 47,62 | 48,58 | 84M | 9.871 |
24/01/2022 | -0,58% | -0,28 | 48,08 | 48,56 | 47,92 | 48,84 | 83M | 11.171 |
21/01/2022 | -0,08% | -0,04 | 48,36 | 48,31 | 47,49 | 48,56 | 91M | 10.280 |
20/01/2022 | -0,60% | -0,29 | 48,40 | 48,96 | 48,40 | 49,09 | 81M | 6.097 |
19/01/2022 | 2,27% | 1,08 | 48,69 | 47,66 | 47,56 | 49,10 | 112M | 10.947 |
18/01/2022 | 0,21% | 0,10 | 47,61 | 47,49 | 47,13 | 47,89 | 55M | 7.686 |
17/01/2022 | 1,34% | 0,63 | 47,51 | 46,79 | 46,71 | 48,19 | 61M | 7.418 |
14/01/2022 | -0,34% | -0,16 | 46,88 | 47,03 | 46,73 | 47,24 | 52M | 6.560 |
13/01/2022 | 0,75% | 0,35 | 47,04 | 46,45 | 46,37 | 47,31 | 62M | 7.558 |
12/01/2022 | 0,26% | 0,12 | 46,69 | 46,58 | 46,06 | 47,12 | 81M | 10.395 |
11/01/2022 | -0,49% | -0,23 | 46,57 | 46,44 | 46,34 | 46,95 | 130M | 12.894 |
10/01/2022 | 0,30% | 0,14 | 46,80 | 46,23 | 46,07 | 47,17 | 87M | 11.083 |
07/01/2022 | -0,68% | -0,32 | 46,66 | 47,06 | 46,42 | 47,12 | 79M | 11.673 |
06/01/2022 | -1,61% | -0,77 | 46,98 | 47,57 | 46,78 | 47,78 | 82M | 10.156 |
05/01/2022 | -0,13% | -0,06 | 47,75 | 47,54 | 47,12 | 48,60 | 115M | 14.048 |
04/01/2022 | 0,00% | 0,00 | 47,81 | 47,56 | 47,33 | 48,15 | 76M | 9.038 |
03/01/2022 | -0,79% | -0,38 | 47,81 | 48,17 | 47,44 | 48,79 | 94M | 11.105 |
30/12/2021 | -0,17% | -0,08 | 48,19 | 48,93 | 48,04 | 48,99 | 116M | 7.409 |
29/12/2021 | 0,60% | 0,29 | 48,27 | 48,27 | 47,92 | 48,60 | 45M | 5.511 |
28/12/2021 | -3,21% | -1,59 | 47,98 | 48,53 | 47,87 | 48,53 | 51M | 6.796 |
27/12/2021 | -0,60% | -0,30 | 49,57 | 50,30 | 49,57 | 50,42 | 75M | 8.089 |
23/12/2021 | -0,02% | -0,01 | 49,87 | 49,99 | 49,49 | 50,12 | 69M | 7.739 |
22/12/2021 | 1,28% | 0,63 | 49,88 | 49,13 | 48,91 | 49,88 | 95M | 10.912 |
21/12/2021 | 0,41% | 0,20 | 49,25 | 48,89 | 48,60 | 49,33 | 63M | 7.028 |
20/12/2021 | - | - | 49,05 | 48,78 | 48,47 | 49,24 | 67M | 8.268 |
Date,Open,High,Low,Close,Volume
04-Jul-22,47.46,47.55,46.27,46.51,38784568
01-Jul-22,47.46,47.99,46.50,47.55,113940950
30-Jun-22,45.30,47.54,45.25,47.06,189611854
29-Jun-22,46.54,46.74,45.29,45.66,97028073
28-Jun-22,47.04,47.10,46.19,46.48,63110213
27-Jun-22,46.70,47.20,46.57,46.70,49898751
24-Jun-22,47.02,47.09,46.49,46.55,54413936
23-Jun-22,47.06,47.95,46.82,46.89,79368864
22-Jun-22,47.40,47.44,46.51,46.96,74084400
21-Jun-22,45.70,47.64,45.52,47.05,154716287
20-Jun-22,45.63,45.99,45.28,45.63,41892932
17-Jun-22,46.40,46.83,45.31,45.46,170080982
15-Jun-22,46.56,47.16,46.55,46.67,95912422
14-Jun-22,46.40,46.56,45.86,46.35,84407614
13-Jun-22,46.65,46.90,45.88,46.24,91102391
10-Jun-22,46.74,47.28,46.27,46.80,103068472
09-Jun-22,47.70,47.70,46.68,46.87,99815395
08-Jun-22,47.55,47.86,46.74,47.40,94642283
07-Jun-22,48.26,48.89,47.74,48.01,70806268
06-Jun-22,50.37,50.64,48.69,48.88,49892348
03-Jun-22,51.07,51.29,50.21,50.37,82865664
02-Jun-22,50.81,51.34,50.25,51.08,66223631
01-Jun-22,50.73,50.96,50.14,50.47,128454100
31-May-22,51.78,52.05,50.84,51.05,189562189
30-May-22,51.84,51.91,51.30,51.53,37871139
27-May-22,51.81,51.97,51.22,51.54,71585726
26-May-22,52.31,52.49,51.75,51.98,97974768
25-May-22,51.58,52.64,51.58,52.35,90598187
24-May-22,51.60,52.00,50.78,51.92,133904748
23-May-22,50.13,51.89,50.05,51.58,96115778
20-May-22,50.49,50.49,49.69,50.06,65436562
19-May-22,49.57,50.30,49.31,49.99,56261448
18-May-22,50.09,50.16,49.39,49.57,95092889
17-May-22,49.83,50.52,49.49,49.88,79588481
16-May-22,49.21,49.63,49.00,49.46,96621574
13-May-22,50.45,50.45,49.26,49.26,107726851
12-May-22,48.52,49.94,48.52,49.94,93351687
11-May-22,50.40,50.71,48.64,49.02,124590638
10-May-22,50.96,51.55,50.64,50.80,74154012
09-May-22,50.46,51.17,50.35,50.91,93594215
06-May-22,50.48,51.20,50.09,50.62,92201805
05-May-22,52.04,52.14,50.57,50.81,93897213
04-May-22,51.38,52.50,51.22,52.50,114731878
03-May-22,52.16,52.16,51.13,51.77,95038558
02-May-22,53.01,53.07,50.82,52.13,172390626
29-Apr-22,52.54,53.19,51.90,53.19,183495787
28-Apr-22,51.94,52.52,51.62,52.39,105236150
27-Apr-22,52.77,53.18,50.94,51.82,187639850
26-Apr-22,53.99,54.13,53.42,53.65,148420184
25-Apr-22,52.57,53.71,52.40,53.65,184651534
22-Apr-22,52.30,52.95,52.18,52.73,133399991
20-Apr-22,52.80,53.08,52.41,52.78,90992478
19-Apr-22,53.11,53.35,52.76,52.90,107017505
18-Apr-22,53.55,53.94,53.30,53.45,62088952
14-Apr-22,52.94,53.73,52.94,53.73,63278170
13-Apr-22,53.01,53.81,53.01,53.42,95808235
12-Apr-22,53.40,53.89,52.87,53.04,92534579
11-Apr-22,53.74,53.97,52.83,53.58,52298506
08-Apr-22,53.70,54.48,53.34,53.67,97344580
07-Apr-22,55.06,55.18,54.15,54.15,127242215
06-Apr-22,54.88,55.35,54.23,55.35,113512724
05-Apr-22,54.00,55.08,53.83,54.55,144173434
04-Apr-22,54.66,54.66,53.37,53.94,108166795
01-Apr-22,53.55,54.68,53.52,54.53,282542244
31-Mar-22,53.15,54.01,53.01,53.69,123943558
30-Mar-22,53.04,53.25,52.38,53.25,92935191
29-Mar-22,53.75,54.19,52.71,53.00,95617647
28-Mar-22,53.41,53.86,53.01,53.25,86901090
25-Mar-22,53.65,53.75,53.22,53.36,110270128
24-Mar-22,53.55,54.44,53.07,53.40,240682772
23-Mar-22,53.70,53.80,53.26,53.32,250934875
22-Mar-22,53.32,53.82,52.85,53.67,118049783
21-Mar-22,52.87,53.64,52.30,53.37,184097985
18-Mar-22,52.29,53.05,51.92,53.05,378490316
17-Mar-22,51.28,52.28,51.13,52.25,166303565
16-Mar-22,51.00,51.49,50.75,51.49,165516170
15-Mar-22,49.92,51.82,49.79,50.87,269176625
14-Mar-22,49.77,50.46,49.42,50.14,140248458
11-Mar-22,49.46,50.91,49.15,49.77,160366828
10-Mar-22,49.06,49.69,48.81,49.20,147248788
09-Mar-22,49.00,50.07,48.73,49.65,120168548
08-Mar-22,48.88,49.33,47.91,48.80,132941406
07-Mar-22,48.42,48.68,48.11,48.64,98481042
04-Mar-22,48.80,49.19,48.31,48.64,84551392
03-Mar-22,49.15,49.68,48.79,48.79,121628233
02-Mar-22,49.98,50.33,49.01,49.15,102900698
25-Feb-22,49.24,50.41,49.21,50.17,138840040
24-Feb-22,48.60,49.89,48.15,49.83,113187367
23-Feb-22,49.43,50.20,49.14,49.14,72423683
22-Feb-22,49.88,50.03,48.83,49.06,68156782
21-Feb-22,49.28,50.00,48.99,49.57,48544660
18-Feb-22,49.75,49.87,49.16,49.51,68915137
17-Feb-22,49.40,49.91,48.92,49.75,70591360
16-Feb-22,49.04,49.83,48.83,49.29,109784066
15-Feb-22,50.05,50.27,49.00,49.00,117704498
14-Feb-22,50.33,50.33,49.45,49.83,93909217
11-Feb-22,49.59,50.44,49.28,49.84,86022989
10-Feb-22,50.68,50.71,49.32,49.58,109829321
09-Feb-22,49.25,50.60,49.19,50.60,132575868
08-Feb-22,49.17,49.26,48.30,49.26,94440051
07-Feb-22,49.55,49.55,48.42,49.10,83928906
04-Feb-22,49.99,50.18,49.16,49.71,61939010
03-Feb-22,49.52,50.30,49.52,50.14,63515914
02-Feb-22,49.53,49.98,49.43,49.52,69604733
01-Feb-22,49.68,50.34,49.38,49.61,70702541
31-Jan-22,48.79,50.00,48.55,49.68,125337153
28-Jan-22,48.02,49.35,48.02,48.87,102461121
27-Jan-22,48.44,48.84,47.72,48.70,69330886
26-Jan-22,48.57,48.91,47.32,47.78,133958197
25-Jan-22,47.83,48.58,47.62,48.45,84408086
24-Jan-22,48.56,48.84,47.92,48.08,82584187
21-Jan-22,48.31,48.56,47.49,48.36,91400654
20-Jan-22,48.96,49.09,48.40,48.40,80832931
19-Jan-22,47.66,49.10,47.56,48.69,111882169
18-Jan-22,47.49,47.89,47.13,47.61,55300628
17-Jan-22,46.79,48.19,46.71,47.51,61129227
14-Jan-22,47.03,47.24,46.73,46.88,52299816
13-Jan-22,46.45,47.31,46.37,47.04,62039454
12-Jan-22,46.58,47.12,46.06,46.69,80879847
11-Jan-22,46.44,46.95,46.34,46.57,130318993
10-Jan-22,46.23,47.17,46.07,46.80,86874107
07-Jan-22,47.06,47.12,46.42,46.66,79210402
06-Jan-22,47.57,47.78,46.78,46.98,82215011
05-Jan-22,47.54,48.60,47.12,47.75,114825389
04-Jan-22,47.56,48.15,47.33,47.81,75834019
03-Jan-22,48.17,48.79,47.44,47.81,93906963
30-Dec-21,48.93,48.99,48.04,48.19,115568734
29-Dec-21,48.27,48.60,47.92,48.27,44908311
28-Dec-21,48.53,48.53,47.87,47.98,51017370
27-Dec-21,50.30,50.42,49.57,49.57,74593645
23-Dec-21,49.99,50.12,49.49,49.87,68906680
22-Dec-21,49.13,49.88,48.91,49.88,94881491
21-Dec-21,48.89,49.33,48.60,49.25,63442974
20-Dec-21,48.78,49.24,48.47,49.05,66975458
*exoneração de responsabilidade e termos de uso