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 |
20/05/2022 | 1,77% | 1,41 | 81,26 | 82,01 | 80,58 | 82,46 | 3.124M | 86.743 |
19/05/2022 | 2,66% | 2,07 | 79,85 | 77,78 | 77,47 | 80,38 | 2.387M | 68.019 |
18/05/2022 | -2,53% | -2,02 | 77,78 | 78,71 | 77,42 | 79,25 | 2.388M | 80.295 |
17/05/2022 | -0,42% | -0,34 | 79,80 | 81,85 | 78,86 | 81,92 | 2.346M | 83.346 |
16/05/2022 | 2,99% | 2,33 | 80,14 | 78,68 | 78,52 | 80,64 | 1.906M | 65.040 |
13/05/2022 | -0,12% | -0,09 | 77,81 | 78,42 | 77,80 | 79,35 | 2.047M | 64.840 |
12/05/2022 | -1,00% | -0,79 | 77,90 | 77,05 | 75,87 | 77,90 | 2.140M | 72.330 |
11/05/2022 | 4,17% | 3,15 | 78,69 | 77,37 | 77,12 | 79,89 | 2.674M | 89.588 |
10/05/2022 | -1,24% | -0,95 | 75,54 | 76,27 | 74,87 | 76,94 | 2.415M | 86.294 |
09/05/2022 | -4,10% | -3,27 | 76,49 | 77,53 | 76,08 | 77,98 | 2.849M | 92.895 |
06/05/2022 | -0,71% | -0,57 | 79,76 | 79,20 | 78,25 | 80,90 | 2.007M | 76.105 |
|
05/05/2022 | -1,81% | -1,48 | 80,33 | 81,55 | 79,08 | 83,20 | 2.485M | 92.401 |
04/05/2022 | -0,84% | -0,69 | 81,81 | 81,93 | 79,85 | 82,18 | 2.754M | 82.617 |
03/05/2022 | -0,51% | -0,42 | 82,50 | 82,95 | 82,19 | 84,21 | 2.276M | 69.778 |
02/05/2022 | -0,44% | -0,37 | 82,92 | 83,16 | 80,64 | 83,20 | 2.578M | 1.764 |
29/04/2022 | -1,08% | -0,91 | 83,29 | 86,18 | 83,29 | 87,20 | 4.042M | 5.838 |
28/04/2022 | 2,47% | 2,03 | 84,20 | 85,02 | 80,83 | 85,55 | 4.686M | 19.594 |
27/04/2022 | 5,35% | 4,17 | 82,17 | 80,46 | 80,15 | 82,70 | 4.036M | 8.663 |
26/04/2022 | -1,37% | -1,08 | 78,00 | 79,08 | 77,85 | 79,32 | 2.915M | 99.850 |
25/04/2022 | -1,70% | -1,37 | 79,08 | 77,94 | 77,54 | 79,61 | 3.056M | 91.943 |
22/04/2022 | -5,80% | -4,95 | 80,45 | 83,25 | 80,08 | 83,40 | 3.188M | 534 |
20/04/2022 | -2,60% | -2,28 | 85,40 | 86,61 | 84,40 | 86,67 | 2.526M | 79.006 |
19/04/2022 | -3,19% | -2,89 | 87,68 | 89,69 | 86,84 | 89,69 | 3.036M | 97.219 |
18/04/2022 | -1,65% | -1,52 | 90,57 | 91,61 | 90,01 | 92,00 | 1.344M | 42.720 |
14/04/2022 | -1,40% | -1,31 | 92,09 | 93,31 | 91,36 | 94,00 | 2.304M | 49.437 |
13/04/2022 | 0,03% | 0,03 | 93,40 | 93,49 | 92,81 | 94,38 | 2.213M | 63.049 |
12/04/2022 | -0,67% | -0,63 | 93,37 | 95,10 | 93,24 | 95,61 | 1.587M | 47.615 |
11/04/2022 | -1,21% | -1,15 | 94,00 | 93,81 | 92,92 | 94,71 | 1.553M | 54.471 |
08/04/2022 | -2,04% | -1,98 | 95,15 | 96,64 | 94,62 | 97,40 | 2.571M | 70.595 |
07/04/2022 | 0,60% | 0,58 | 97,13 | 95,50 | 95,14 | 97,69 | 1.927M | 62.186 |
06/04/2022 | 1,51% | 1,44 | 96,55 | 95,33 | 95,33 | 96,72 | 2.177M | 76.495 |
05/04/2022 | -2,89% | -2,83 | 95,11 | 97,36 | 94,82 | 97,78 | 2.481M | 71.803 |
04/04/2022 | 1,01% | 0,98 | 97,94 | 96,77 | 96,55 | 98,25 | 1.655M | 48.823 |
01/04/2022 | 1,42% | 1,36 | 96,96 | 96,78 | 96,07 | 97,50 | 2.176M | 69.402 |
31/03/2022 | -0,28% | -0,27 | 95,60 | 96,42 | 95,36 | 96,89 | 1.725M | 46.741 |
30/03/2022 | 1,43% | 1,35 | 95,87 | 96,32 | 95,27 | 97,11 | 2.113M | 67.259 |
29/03/2022 | -0,86% | -0,82 | 94,52 | 95,34 | 93,40 | 95,66 | 3.621M | 72.370 |
28/03/2022 | 0,12% | 0,11 | 95,34 | 95,70 | 93,61 | 96,34 | 1.549M | 56.830 |
25/03/2022 | -1,73% | -1,68 | 95,23 | 97,70 | 94,30 | 98,30 | 2.152M | 74.888 |
24/03/2022 | 0,54% | 0,52 | 96,91 | 96,20 | 95,31 | 97,60 | 2.236M | 82.620 |
23/03/2022 | -0,22% | -0,21 | 96,39 | 97,50 | 96,29 | 98,94 | 2.560M | 87.881 |
22/03/2022 | -2,24% | -2,21 | 96,60 | 98,51 | 96,19 | 98,96 | 2.858M | 5.859 |
21/03/2022 | 2,83% | 2,72 | 98,81 | 97,33 | 97,15 | 99,43 | 2.500M | 86.146 |
18/03/2022 | 1,90% | 1,79 | 96,09 | 95,41 | 93,80 | 96,09 | 4.403M | 91.905 |
17/03/2022 | 3,48% | 3,17 | 94,30 | 92,90 | 92,56 | 94,98 | 3.821M | 3.378 |
16/03/2022 | 2,43% | 2,16 | 91,13 | 91,89 | 89,31 | 93,88 | 3.455M | 4.922 |
15/03/2022 | -2,87% | -2,63 | 88,97 | 88,99 | 87,28 | 89,58 | 4.176M | 15.917 |
14/03/2022 | -5,36% | -5,19 | 91,60 | 94,98 | 91,25 | 95,20 | 3.431M | 96.225 |
11/03/2022 | -0,52% | -0,51 | 96,79 | 97,43 | 96,76 | 98,41 | 2.374M | 80.488 |
10/03/2022 | 3,30% | 3,11 | 97,30 | 94,50 | 94,08 | 97,30 | 3.176M | 97.109 |
09/03/2022 | -6,24% | -6,27 | 94,19 | 95,79 | 92,56 | 95,80 | 3.849M | 27.173 |
08/03/2022 | -4,39% | -4,61 | 100,46 | 106,99 | 99,72 | 107,11 | 5.423M | 31.103 |
07/03/2022 | 3,04% | 3,10 | 105,07 | 104,44 | 103,87 | 105,90 | 5.807M | 34.250 |
04/03/2022 | 2,28% | 2,27 | 101,97 | 98,68 | 98,12 | 102,09 | 3.070M | 87.610 |
03/03/2022 | 0,05% | 0,05 | 99,70 | 100,20 | 99,50 | 101,26 | 3.875M | 4.478 |
02/03/2022 | 7,99% | 7,37 | 99,65 | 98,97 | 97,06 | 99,70 | 4.162M | 3.644 |
25/02/2022 | 5,41% | 4,74 | 92,28 | 86,52 | 85,10 | 92,41 | 4.580M | 7.555 |
24/02/2022 | 1,24% | 1,07 | 87,54 | 84,62 | 83,73 | 88,04 | 3.189M | 84.752 |
23/02/2022 | -1,05% | -0,92 | 86,47 | 88,09 | 85,55 | 88,34 | 2.113M | 64.615 |
22/02/2022 | 1,73% | 1,49 | 87,39 | 86,69 | 85,80 | 87,40 | 2.048M | 51.348 |
21/02/2022 | 0,08% | 0,07 | 85,90 | 86,60 | 85,50 | 87,99 | 1.268M | 44.717 |
18/02/2022 | 0,21% | 0,18 | 85,83 | 86,44 | 85,43 | 87,03 | 1.953M | 55.924 |
17/02/2022 | -4,30% | -3,85 | 85,65 | 88,85 | 85,37 | 89,00 | 3.140M | 84.583 |
16/02/2022 | 0,73% | 0,65 | 89,50 | 89,44 | 89,10 | 90,62 | 1.864M | 58.373 |
15/02/2022 | -2,97% | -2,72 | 88,85 | 89,02 | 87,70 | 89,94 | 2.633M | 85.651 |
14/02/2022 | -0,43% | -0,40 | 91,57 | 91,11 | 90,82 | 92,17 | 2.084M | 62.297 |
11/02/2022 | -2,02% | -1,90 | 91,97 | 93,36 | 91,60 | 93,40 | 3.193M | 92.235 |
10/02/2022 | 2,69% | 2,46 | 93,87 | 92,45 | 92,03 | 94,48 | 4.477M | 625 |
09/02/2022 | 0,02% | 0,02 | 91,41 | 90,00 | 89,33 | 91,80 | 2.257M | 80.478 |
08/02/2022 | 1,40% | 1,26 | 91,39 | 90,45 | 89,50 | 91,48 | 2.414M | 75.172 |
07/02/2022 | 2,44% | 2,15 | 90,13 | 88,15 | 88,15 | 90,24 | 2.232M | 72.138 |
04/02/2022 | 2,60% | 2,23 | 87,98 | 85,75 | 85,55 | 88,17 | 2.139M | 61.188 |
03/02/2022 | -0,05% | -0,04 | 85,75 | 86,30 | 85,32 | 86,78 | 1.650M | 57.873 |
02/02/2022 | 0,56% | 0,48 | 85,79 | 85,50 | 84,72 | 86,29 | 1.498M | 56.549 |
01/02/2022 | 5,49% | 4,44 | 85,31 | 81,50 | 81,37 | 85,33 | 2.023M | 74.981 |
31/01/2022 | -3,33% | -2,79 | 80,87 | 82,94 | 80,87 | 82,94 | 2.558M | 81.046 |
28/01/2022 | -0,98% | -0,83 | 83,66 | 85,58 | 82,83 | 86,35 | 2.400M | 79.945 |
27/01/2022 | 0,23% | 0,19 | 84,49 | 85,00 | 83,27 | 85,46 | 1.772M | 55.693 |
26/01/2022 | 0,29% | 0,24 | 84,30 | 85,90 | 83,82 | 86,56 | 2.197M | 78.289 |
25/01/2022 | 0,23% | 0,19 | 84,06 | 84,06 | 83,05 | 85,05 | 1.889M | 68.318 |
24/01/2022 | -1,22% | -1,04 | 83,87 | 83,70 | 82,08 | 83,96 | 2.412M | 94.360 |
21/01/2022 | -2,08% | -1,80 | 84,91 | 86,47 | 84,34 | 86,73 | 2.830M | 83.402 |
20/01/2022 | -1,70% | -1,50 | 86,71 | 88,80 | 86,64 | 88,97 | 1.994M | 71.741 |
19/01/2022 | 2,20% | 1,90 | 88,21 | 88,48 | 87,88 | 89,00 | 2.590M | 91.914 |
18/01/2022 | 2,45% | 2,06 | 86,31 | 84,58 | 84,48 | 86,88 | 2.073M | 74.586 |
17/01/2022 | -0,52% | -0,44 | 84,25 | 84,00 | 84,00 | 84,60 | 817M | 36.709 |
14/01/2022 | 0,58% | 0,49 | 84,69 | 83,72 | 82,91 | 84,93 | 1.780M | 65.238 |
13/01/2022 | -1,52% | -1,30 | 84,20 | 84,84 | 83,70 | 85,23 | 1.954M | 65.735 |
12/01/2022 | 1,09% | 0,92 | 85,50 | 86,49 | 84,93 | 86,58 | 2.344M | 86.852 |
11/01/2022 | 1,90% | 1,58 | 84,58 | 83,48 | 83,31 | 85,15 | 2.398M | 77.435 |
10/01/2022 | -1,19% | -1,00 | 83,00 | 82,49 | 82,30 | 84,27 | 2.084M | 80.858 |
07/01/2022 | 5,82% | 4,62 | 84,00 | 80,40 | 79,79 | 84,00 | 2.893M | 91.988 |
06/01/2022 | 2,02% | 1,57 | 79,38 | 78,64 | 78,31 | 80,35 | 1.755M | 69.455 |
05/01/2022 | 0,95% | 0,73 | 77,81 | 77,37 | 77,13 | 78,68 | 1.716M | 70.951 |
04/01/2022 | -1,18% | -0,92 | 77,08 | 78,51 | 76,90 | 79,07 | 1.412M | 64.998 |
03/01/2022 | 0,05% | 0,04 | 78,00 | 79,00 | 78,00 | 79,97 | 1.462M | 74.000 |
30/12/2021 | 0,92% | 0,71 | 77,96 | 77,99 | 77,61 | 78,98 | 2.079M | 56.646 |
29/12/2021 | 0,59% | 0,45 | 77,25 | 76,38 | 76,35 | 77,98 | 937M | 45.876 |
28/12/2021 | -2,72% | -2,15 | 76,80 | 78,51 | 76,57 | 78,53 | 1.459M | 68.568 |
27/12/2021 | -0,25% | -0,20 | 78,95 | 78,87 | 78,26 | 79,45 | 898M | 41.718 |
23/12/2021 | -0,96% | -0,77 | 79,15 | 79,95 | 78,80 | 80,06 | 1.041M | 38.100 |
22/12/2021 | -0,52% | -0,42 | 79,92 | 79,89 | 78,58 | 80,15 | 1.485M | 51.684 |
21/12/2021 | 2,63% | 2,06 | 80,34 | 79,80 | 79,15 | 80,39 | 1.564M | 58.829 |
20/12/2021 | -1,12% | -0,89 | 78,28 | 78,00 | 77,28 | 78,90 | 1.500M | 65.575 |
17/12/2021 | -1,58% | -1,27 | 79,17 | 79,90 | 79,07 | 80,67 | 3.149M | 87.503 |
16/12/2021 | 3,91% | 3,03 | 80,44 | 79,00 | 78,46 | 80,46 | 2.401M | 93.074 |
15/12/2021 | -0,57% | -0,44 | 77,41 | 78,08 | 76,20 | 78,18 | 1.705M | 74.844 |
14/12/2021 | -0,01% | -0,01 | 77,85 | 78,52 | 77,23 | 78,89 | 1.645M | 66.772 |
13/12/2021 | 2,92% | 2,21 | 77,86 | 77,50 | 77,39 | 78,73 | 2.476M | 82.614 |
10/12/2021 | 0,63% | 0,47 | 75,65 | 75,50 | 74,84 | 76,20 | 1.269M | 57.809 |
09/12/2021 | -0,77% | -0,58 | 75,18 | 74,89 | 74,45 | 75,95 | 1.272M | 50.785 |
08/12/2021 | -0,75% | -0,57 | 75,76 | 76,99 | 74,98 | 76,99 | 1.839M | 71.409 |
07/12/2021 | 0,74% | 0,56 | 76,33 | 78,28 | 76,10 | 79,81 | 2.884M | 97.247 |
06/12/2021 | 5,43% | 3,90 | 75,77 | 72,87 | 71,96 | 75,99 | 2.155M | 74.546 |
03/12/2021 | -2,20% | -1,62 | 71,87 | 73,09 | 71,00 | 74,34 | 2.486M | 91.116 |
02/12/2021 | 4,64% | 3,26 | 73,49 | 70,97 | 70,11 | 73,56 | 1.798M | 76.102 |
01/12/2021 | 0,40% | 0,28 | 70,23 | 71,30 | 69,97 | 71,95 | 2.002M | 80.962 |
30/11/2021 | 0,65% | 0,45 | 69,95 | 69,00 | 68,69 | 71,47 | 2.979M | 99.065 |
29/11/2021 | 1,25% | 0,86 | 69,50 | 70,28 | 69,16 | 70,60 | 1.268M | 68.404 |
26/11/2021 | -2,64% | -1,86 | 68,64 | 67,50 | 67,50 | 69,36 | 1.547M | 67.247 |
25/11/2021 | -0,68% | -0,48 | 70,50 | 71,29 | 69,80 | 71,29 | 1.209M | 52.869 |
24/11/2021 | 2,32% | 1,61 | 70,98 | 70,11 | 69,51 | 70,98 | 1.462M | 60.426 |
23/11/2021 | 2,63% | 1,78 | 69,37 | 70,61 | 69,21 | 71,97 | 2.132M | 89.333 |
22/11/2021 | 5,56% | 3,56 | 67,59 | 65,55 | 65,15 | 69,02 | 3.028M | 97.636 |
19/11/2021 | 2,73% | 1,70 | 64,03 | 63,27 | 62,81 | 64,80 | 1.718M | 66.716 |
18/11/2021 | -4,11% | -2,67 | 62,33 | 64,21 | 61,85 | 64,65 | 3.224M | 4.878 |
17/11/2021 | -2,01% | -1,33 | 65,00 | 66,99 | 65,00 | 67,71 | 1.682M | 59.986 |
16/11/2021 | -2,88% | -1,97 | 66,33 | 68,00 | 66,19 | 68,07 | 1.150M | 53.752 |
12/11/2021 | 0,43% | 0,29 | 68,30 | 67,18 | 67,01 | 69,59 | 1.683M | 67.827 |
11/11/2021 | 3,53% | 2,32 | 68,01 | 68,46 | 67,60 | 69,26 | 1.970M | 81.315 |
10/11/2021 | -0,38% | -0,25 | 65,69 | 64,61 | 64,40 | 66,28 | 1.473M | 59.394 |
09/11/2021 | -2,46% | -1,66 | 65,94 | 67,25 | 65,23 | 67,30 | 1.385M | 63.370 |
08/11/2021 | 5,44% | 3,49 | 67,60 | 64,40 | 64,33 | 68,15 | 1.852M | 82.674 |
05/11/2021 | - | - | 64,11 | 66,43 | 64,00 | 66,66 | 2.325M | 5.200 |
Date,Open,High,Low,Close,Volume
20-May-22,82.01,82.46,80.58,81.26,3124361775
19-May-22,77.78,80.38,77.47,79.85,2386571056
18-May-22,78.71,79.25,77.42,77.78,2388300849
17-May-22,81.85,81.92,78.86,79.80,2345826557
16-May-22,78.68,80.64,78.52,80.14,1906349218
13-May-22,78.42,79.35,77.80,77.81,2046792952
12-May-22,77.05,77.90,75.87,77.90,2140115195
11-May-22,77.37,79.89,77.12,78.69,2674129618
10-May-22,76.27,76.94,74.87,75.54,2414772501
09-May-22,77.53,77.98,76.08,76.49,2849183030
06-May-22,79.20,80.90,78.25,79.76,2007469278
05-May-22,81.55,83.20,79.08,80.33,2485232692
04-May-22,81.93,82.18,79.85,81.81,2754028432
03-May-22,82.95,84.21,82.19,82.50,2275862991
02-May-22,83.16,83.20,80.64,82.92,2578434660
29-Apr-22,86.18,87.20,83.29,83.29,4041578740
28-Apr-22,85.02,85.55,80.83,84.20,4686048700
27-Apr-22,80.46,82.70,80.15,82.17,4036127353
26-Apr-22,79.08,79.32,77.85,78.00,2914874526
25-Apr-22,77.94,79.61,77.54,79.08,3055693718
22-Apr-22,83.25,83.40,80.08,80.45,3187947338
20-Apr-22,86.61,86.67,84.40,85.40,2525618640
19-Apr-22,89.69,89.69,86.84,87.68,3036460254
18-Apr-22,91.61,92.00,90.01,90.57,1344417904
14-Apr-22,93.31,94.00,91.36,92.09,2304078903
13-Apr-22,93.49,94.38,92.81,93.40,2213040072
12-Apr-22,95.10,95.61,93.24,93.37,1587017095
11-Apr-22,93.81,94.71,92.92,94.00,1553177631
08-Apr-22,96.64,97.40,94.62,95.15,2570939002
07-Apr-22,95.50,97.69,95.14,97.13,1926507809
06-Apr-22,95.33,96.72,95.33,96.55,2176732752
05-Apr-22,97.36,97.78,94.82,95.11,2481391471
04-Apr-22,96.77,98.25,96.55,97.94,1654729485
01-Apr-22,96.78,97.50,96.07,96.96,2176331937
31-Mar-22,96.42,96.89,95.36,95.60,1725426575
30-Mar-22,96.32,97.11,95.27,95.87,2113070524
29-Mar-22,95.34,95.66,93.40,94.52,3621321167
28-Mar-22,95.70,96.34,93.61,95.34,1548531700
25-Mar-22,97.70,98.30,94.30,95.23,2152499365
24-Mar-22,96.20,97.60,95.31,96.91,2235507995
23-Mar-22,97.50,98.94,96.29,96.39,2559611040
22-Mar-22,98.51,98.96,96.19,96.60,2858274469
21-Mar-22,97.33,99.43,97.15,98.81,2499913639
18-Mar-22,95.41,96.09,93.80,96.09,4403258036
17-Mar-22,92.90,94.98,92.56,94.30,3820752480
16-Mar-22,91.89,93.88,89.31,91.13,3455468976
15-Mar-22,88.99,89.58,87.28,88.97,4175584223
14-Mar-22,94.98,95.20,91.25,91.60,3431274344
11-Mar-22,97.43,98.41,96.76,96.79,2374339177
10-Mar-22,94.50,97.30,94.08,97.30,3175864571
09-Mar-22,95.79,95.80,92.56,94.19,3848973829
08-Mar-22,106.99,107.11,99.72,100.46,5422988564
07-Mar-22,104.44,105.90,103.87,105.07,5806541327
04-Mar-22,98.68,102.09,98.12,101.97,3070046530
03-Mar-22,100.20,101.26,99.50,99.70,3875004070
02-Mar-22,98.97,99.70,97.06,99.65,4162106797
25-Feb-22,86.52,92.41,85.10,92.28,4580107303
24-Feb-22,84.62,88.04,83.73,87.54,3189273261
23-Feb-22,88.09,88.34,85.55,86.47,2112888555
22-Feb-22,86.69,87.40,85.80,87.39,2048499437
21-Feb-22,86.60,87.99,85.50,85.90,1267630502
18-Feb-22,86.44,87.03,85.43,85.83,1952802915
17-Feb-22,88.85,89.00,85.37,85.65,3139570949
16-Feb-22,89.44,90.62,89.10,89.50,1864467120
15-Feb-22,89.02,89.94,87.70,88.85,2633109041
14-Feb-22,91.11,92.17,90.82,91.57,2083722487
11-Feb-22,93.36,93.40,91.60,91.97,3193244608
10-Feb-22,92.45,94.48,92.03,93.87,4477396403
09-Feb-22,90.00,91.80,89.33,91.41,2256606665
08-Feb-22,90.45,91.48,89.50,91.39,2413957066
07-Feb-22,88.15,90.24,88.15,90.13,2231940527
04-Feb-22,85.75,88.17,85.55,87.98,2139338183
03-Feb-22,86.30,86.78,85.32,85.75,1649650039
02-Feb-22,85.50,86.29,84.72,85.79,1497684678
01-Feb-22,81.50,85.33,81.37,85.31,2022961977
31-Jan-22,82.94,82.94,80.87,80.87,2557570964
28-Jan-22,85.58,86.35,82.83,83.66,2400117598
27-Jan-22,85.00,85.46,83.27,84.49,1771974153
26-Jan-22,85.90,86.56,83.82,84.30,2197484142
25-Jan-22,84.06,85.05,83.05,84.06,1888917451
24-Jan-22,83.70,83.96,82.08,83.87,2412433881
21-Jan-22,86.47,86.73,84.34,84.91,2830005220
20-Jan-22,88.80,88.97,86.64,86.71,1993928950
19-Jan-22,88.48,89.00,87.88,88.21,2590272918
18-Jan-22,84.58,86.88,84.48,86.31,2073114513
17-Jan-22,84.00,84.60,84.00,84.25,816637603
14-Jan-22,83.72,84.93,82.91,84.69,1779526167
13-Jan-22,84.84,85.23,83.70,84.20,1953844601
12-Jan-22,86.49,86.58,84.93,85.50,2343640024
11-Jan-22,83.48,85.15,83.31,84.58,2398344526
10-Jan-22,82.49,84.27,82.30,83.00,2083872689
07-Jan-22,80.40,84.00,79.79,84.00,2893194149
06-Jan-22,78.64,80.35,78.31,79.38,1755365619
05-Jan-22,77.37,78.68,77.13,77.81,1716007602
04-Jan-22,78.51,79.07,76.90,77.08,1411613046
03-Jan-22,79.00,79.97,78.00,78.00,1461746493
30-Dec-21,77.99,78.98,77.61,77.96,2079147660
29-Dec-21,76.38,77.98,76.35,77.25,936898903
28-Dec-21,78.51,78.53,76.57,76.80,1458896743
27-Dec-21,78.87,79.45,78.26,78.95,897996902
23-Dec-21,79.95,80.06,78.80,79.15,1041248109
22-Dec-21,79.89,80.15,78.58,79.92,1484995654
21-Dec-21,79.80,80.39,79.15,80.34,1564221319
20-Dec-21,78.00,78.90,77.28,78.28,1499868115
17-Dec-21,79.90,80.67,79.07,79.17,3148579121
16-Dec-21,79.00,80.46,78.46,80.44,2400807717
15-Dec-21,78.08,78.18,76.20,77.41,1705418124
14-Dec-21,78.52,78.89,77.23,77.85,1644633843
13-Dec-21,77.50,78.73,77.39,77.86,2475941571
10-Dec-21,75.50,76.20,74.84,75.65,1269014654
09-Dec-21,74.89,75.95,74.45,75.18,1272486190
08-Dec-21,76.99,76.99,74.98,75.76,1839107918
07-Dec-21,78.28,79.81,76.10,76.33,2884479162
06-Dec-21,72.87,75.99,71.96,75.77,2155191182
03-Dec-21,73.09,74.34,71.00,71.87,2485819340
02-Dec-21,70.97,73.56,70.11,73.49,1798075260
01-Dec-21,71.30,71.95,69.97,70.23,2001717637
30-Nov-21,69.00,71.47,68.69,69.95,2978930384
29-Nov-21,70.28,70.60,69.16,69.50,1267518433
26-Nov-21,67.50,69.36,67.50,68.64,1546845731
25-Nov-21,71.29,71.29,69.80,70.50,1209203416
24-Nov-21,70.11,70.98,69.51,70.98,1462072285
23-Nov-21,70.61,71.97,69.21,69.37,2132403047
22-Nov-21,65.55,69.02,65.15,67.59,3027526267
19-Nov-21,63.27,64.80,62.81,64.03,1717664671
18-Nov-21,64.21,64.65,61.85,62.33,3224038065
17-Nov-21,66.99,67.71,65.00,65.00,1681884693
16-Nov-21,68.00,68.07,66.19,66.33,1149578586
12-Nov-21,67.18,69.59,67.01,68.30,1682834774
11-Nov-21,68.46,69.26,67.60,68.01,1969625859
10-Nov-21,64.61,66.28,64.40,65.69,1472973161
09-Nov-21,67.25,67.30,65.23,65.94,1384566542
08-Nov-21,64.40,68.15,64.33,67.60,1852197905
05-Nov-21,66.43,66.66,64.00,64.11,2324604975
*exoneração de responsabilidade e termos de uso