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 |
| 14/02/2020 | -2,40% | -1,30 | 52,86 | 54,22 | 52,50 | 54,32 | 2M | 371 |
| 13/02/2020 | 2,19% | 1,16 | 54,16 | 53,14 | 52,62 | 54,16 | 3M | 400 |
| 12/02/2020 | 0,19% | 0,10 | 53,00 | 52,90 | 52,43 | 53,55 | 2M | 346 |
| 11/02/2020 | 1,77% | 0,92 | 52,90 | 52,24 | 51,93 | 52,94 | 2M | 368 |
| 10/02/2020 | 0,15% | 0,08 | 51,98 | 51,91 | 51,07 | 52,17 | 2M | 376 |
|
|
| 07/02/2020 | -1,29% | -0,68 | 51,90 | 52,58 | 51,70 | 52,58 | 2M | 343 |
| 06/02/2020 | 0,31% | 0,16 | 52,58 | 52,46 | 51,86 | 52,59 | 2M | 378 |
| 05/02/2020 | -0,64% | -0,34 | 52,42 | 52,87 | 52,42 | 53,38 | 3M | 472 |
| 04/02/2020 | -0,57% | -0,30 | 52,76 | 53,60 | 52,76 | 54,29 | 3M | 452 |
| 03/02/2020 | 1,32% | 0,69 | 53,06 | 52,40 | 52,40 | 53,91 | 2M | 400 |
| 31/01/2020 | -0,80% | -0,42 | 52,37 | 52,67 | 52,37 | 52,87 | 2M | 323 |
| 30/01/2020 | -3,21% | -1,75 | 52,79 | 54,00 | 52,10 | 54,00 | 2M | 363 |
| 29/01/2020 | 1,11% | 0,60 | 54,54 | 53,94 | 53,73 | 54,68 | 2M | 362 |
| 28/01/2020 | 0,63% | 0,34 | 53,94 | 53,56 | 53,50 | 54,09 | 2M | 350 |
| 27/01/2020 | -1,29% | -0,70 | 53,60 | 53,33 | 53,21 | 53,94 | 2M | 384 |
| 24/01/2020 | 0,97% | 0,52 | 54,30 | 53,90 | 53,17 | 54,30 | 2M | 398 |
| 23/01/2020 | 0,52% | 0,28 | 53,78 | 53,36 | 53,16 | 53,98 | 2M | 349 |
| 22/01/2020 | -2,51% | -1,38 | 53,50 | 54,88 | 53,32 | 54,88 | 3M | 552 |
| 21/01/2020 | 3,55% | 1,88 | 54,88 | 52,82 | 52,82 | 54,88 | 3M | 430 |
| 20/01/2020 | 0,00% | 0,00 | 53,00 | 53,00 | 52,69 | 53,25 | 3M | 434 |
| 17/01/2020 | -1,83% | -0,99 | 53,00 | 54,10 | 53,00 | 54,49 | 3M | 401 |
| 16/01/2020 | 1,89% | 1,00 | 53,99 | 53,00 | 52,97 | 54,29 | 3M | 450 |
| 15/01/2020 | 0,09% | 0,05 | 52,99 | 52,94 | 52,50 | 53,47 | 4M | 523 |
| 14/01/2020 | 2,20% | 1,14 | 52,94 | 51,90 | 51,29 | 52,94 | 2M | 408 |
| 13/01/2020 | 3,02% | 1,52 | 51,80 | 50,50 | 50,33 | 51,80 | 2M | 409 |
| 10/01/2020 | 2,49% | 1,22 | 50,28 | 49,11 | 49,09 | 50,28 | 2M | 421 |
| 09/01/2020 | -1,68% | -0,84 | 49,06 | 49,90 | 49,06 | 50,20 | 4M | 572 |
| 08/01/2020 | 1,01% | 0,50 | 49,90 | 49,40 | 49,01 | 49,92 | 2M | 446 |
| 07/01/2020 | 2,21% | 1,07 | 49,40 | 48,28 | 48,14 | 49,40 | 2M | 439 |
| 06/01/2020 | -0,96% | -0,47 | 48,33 | 48,64 | 48,16 | 48,96 | 2M | 390 |
| 03/01/2020 | 1,16% | 0,56 | 48,80 | 48,14 | 47,38 | 48,99 | 2M | 414 |
|
|
| 02/01/2020 | -1,63% | -0,80 | 48,24 | 48,58 | 47,81 | 48,62 | 2M | 351 |
| 30/12/2019 | -0,59% | -0,29 | 49,04 | 49,37 | 48,70 | 49,68 | 3M | 403 |
| 27/12/2019 | -1,12% | -0,56 | 49,33 | 50,01 | 49,22 | 50,09 | 2M | 405 |
| 26/12/2019 | 1,82% | 0,89 | 49,89 | 49,35 | 48,82 | 50,49 | 2M | 338 |
| 23/12/2019 | 0,31% | 0,15 | 49,00 | 49,07 | 48,60 | 49,14 | 2M | 347 |
| 20/12/2019 | 2,09% | 1,00 | 48,85 | 47,85 | 47,81 | 48,85 | 2M | 419 |
| 19/12/2019 | 0,25% | 0,12 | 47,85 | 47,27 | 47,27 | 47,85 | 2M | 364 |
| 18/12/2019 | 0,72% | 0,34 | 47,73 | 47,39 | 47,02 | 47,84 | 2M | 342 |
| 17/12/2019 | 0,13% | 0,06 | 47,39 | 47,49 | 47,07 | 47,94 | 2M | 335 |
| 16/12/2019 | -0,36% | -0,17 | 47,33 | 47,49 | 47,00 | 48,27 | 2M | 370 |
| 13/12/2019 | 1,73% | 0,81 | 47,50 | 46,64 | 46,56 | 47,50 | 2M | 356 |
| 12/12/2019 | -1,68% | -0,80 | 46,69 | 47,43 | 46,62 | 47,43 | 2M | 363 |
| 11/12/2019 | 0,55% | 0,26 | 47,49 | 47,01 | 46,23 | 47,49 | 2M | 370 |
| 10/12/2019 | -0,51% | -0,24 | 47,23 | 47,00 | 45,97 | 47,23 | 2M | 368 |
| 09/12/2019 | 1,00% | 0,47 | 47,47 | 46,82 | 46,81 | 47,47 | 2M | 367 |
| 06/12/2019 | 0,84% | 0,39 | 47,00 | 46,65 | 46,53 | 47,46 | 2M | 327 |
| 05/12/2019 | -1,87% | -0,89 | 46,61 | 47,23 | 46,51 | 47,23 | 2M | 397 |
| 04/12/2019 | 1,09% | 0,51 | 47,50 | 46,95 | 46,51 | 47,50 | 2M | 366 |
| 03/12/2019 | 2,15% | 0,99 | 46,99 | 46,44 | 46,10 | 46,99 | 2M | 378 |
| 02/12/2019 | -0,65% | -0,30 | 46,00 | 46,50 | 46,00 | 47,49 | 15M | 507 |
| 29/11/2019 | 0,65% | 0,30 | 46,30 | 46,00 | 46,00 | 46,84 | 2M | 393 |
| 28/11/2019 | 0,77% | 0,35 | 46,00 | 45,51 | 45,31 | 46,33 | 2M | 368 |
| 27/11/2019 | 2,86% | 1,27 | 45,65 | 44,75 | 44,56 | 45,65 | 2M | 385 |
| 26/11/2019 | -2,25% | -1,02 | 44,38 | 45,47 | 44,38 | 45,47 | 2M | 387 |
| 25/11/2019 | -0,22% | -0,10 | 45,40 | 45,36 | 45,11 | 45,64 | 2M | 332 |
| 22/11/2019 | -0,33% | -0,15 | 45,50 | 45,81 | 45,34 | 45,91 | 2M | 348 |
|
|
| 21/11/2019 | -0,02% | -0,01 | 45,65 | 45,76 | 45,07 | 45,85 | 2M | 347 |
| 19/11/2019 | -2,44% | -1,14 | 45,66 | 46,70 | 45,48 | 46,70 | 5M | 753 |
| 18/11/2019 | 2,09% | 0,96 | 46,80 | 45,84 | 45,84 | 46,80 | 2M | 382 |
| 14/11/2019 | 2,18% | 0,98 | 45,84 | 44,95 | 44,81 | 45,84 | 2M | 352 |
| 13/11/2019 | -0,16% | -0,07 | 44,86 | 44,94 | 44,60 | 45,10 | 3M | 388 |
| 12/11/2019 | -0,73% | -0,33 | 44,93 | 44,98 | 44,32 | 45,07 | 2M | 423 |
| 11/11/2019 | 0,58% | 0,26 | 45,26 | 45,10 | 44,54 | 45,26 | 2M | 364 |
| 08/11/2019 | 0,54% | 0,24 | 45,00 | 44,76 | 44,33 | 45,43 | 3M | 665 |
| 07/11/2019 | -1,19% | -0,54 | 44,76 | 45,30 | 44,76 | 45,33 | 2M | 400 |
| 06/11/2019 | 1,34% | 0,60 | 45,30 | 44,59 | 44,25 | 45,36 | 3M | 416 |
| 05/11/2019 | -1,11% | -0,50 | 44,70 | 44,93 | 44,29 | 45,40 | 3M | 489 |
| 04/11/2019 | 2,12% | 0,94 | 45,20 | 44,27 | 44,27 | 45,20 | 2M | 468 |
| 01/11/2019 | -0,54% | -0,24 | 44,26 | 44,52 | 44,24 | 44,99 | 2M | 374 |
| 31/10/2019 | -0,11% | -0,05 | 44,50 | 44,11 | 43,85 | 44,60 | 2M | 373 |
| 30/10/2019 | 0,00% | 0,00 | 44,55 | 44,70 | 44,14 | 44,72 | 1M | 325 |
| 29/10/2019 | 0,43% | 0,19 | 44,55 | 44,36 | 44,05 | 44,58 | 2M | 340 |
| 28/10/2019 | 0,32% | 0,14 | 44,36 | 44,24 | 43,93 | 44,59 | 2M | 381 |
| 25/10/2019 | -2,06% | -0,93 | 44,22 | 45,16 | 44,22 | 45,16 | 2M | 373 |
| 24/10/2019 | 0,33% | 0,15 | 45,15 | 45,15 | 44,44 | 45,30 | 2M | 437 |
| 23/10/2019 | -0,22% | -0,10 | 45,00 | 45,48 | 44,75 | 45,48 | 2M | 426 |
| 22/10/2019 | -1,89% | -0,87 | 45,10 | 45,52 | 44,99 | 45,91 | 4M | 645 |
| 21/10/2019 | -1,77% | -0,83 | 45,97 | 46,29 | 45,78 | 46,31 | 2M | 442 |
| 18/10/2019 | 3,06% | 1,39 | 46,80 | 45,40 | 45,10 | 46,80 | 6M | 464 |
| 17/10/2019 | 0,13% | 0,06 | 45,41 | 45,15 | 45,05 | 45,97 | 2M | 401 |
| 16/10/2019 | 0,55% | 0,25 | 45,35 | 45,15 | 44,69 | 45,61 | 4M | 683 |
| 15/10/2019 | 0,11% | 0,05 | 45,10 | 45,10 | 44,57 | 45,57 | 2M | 512 |
|
|
| 14/10/2019 | -0,16% | -0,07 | 45,05 | 45,00 | 45,00 | 45,70 | 3M | 531 |
| 11/10/2019 | 0,49% | 0,22 | 45,12 | 44,93 | 44,93 | 45,96 | 2M | 430 |
| 10/10/2019 | 1,81% | 0,80 | 44,90 | 44,57 | 44,23 | 45,50 | 2M | 344 |
| 09/10/2019 | 0,78% | 0,34 | 44,10 | 43,72 | 43,72 | 44,45 | 2M | 357 |
| 08/10/2019 | -0,48% | -0,21 | 43,76 | 44,00 | 43,63 | 44,08 | 2M | 373 |
| 07/10/2019 | -0,07% | -0,03 | 43,97 | 44,00 | 43,58 | 44,49 | 2M | 360 |
| 04/10/2019 | 0,57% | 0,25 | 44,00 | 43,78 | 43,27 | 44,51 | 2M | 400 |
| 03/10/2019 | 0,71% | 0,31 | 43,75 | 43,57 | 43,00 | 43,75 | 2M | 371 |
| 02/10/2019 | -2,49% | -1,11 | 43,44 | 44,14 | 43,44 | 44,14 | 2M | 364 |
| 01/10/2019 | -0,38% | -0,17 | 44,55 | 45,01 | 44,18 | 45,03 | 2M | 371 |
| 30/09/2019 | -0,18% | -0,08 | 44,72 | 44,40 | 44,40 | 45,29 | 2M | 407 |
| 27/09/2019 | 0,86% | 0,38 | 44,80 | 44,62 | 44,30 | 45,09 | 2M | 384 |
| 26/09/2019 | 2,09% | 0,91 | 44,42 | 43,56 | 43,54 | 44,74 | 2M | 402 |
| 25/09/2019 | -0,78% | -0,34 | 43,51 | 43,84 | 43,29 | 43,96 | 4M | 535 |
| 24/09/2019 | -1,26% | -0,56 | 43,85 | 44,50 | 43,80 | 44,50 | 2M | 502 |
| 23/09/2019 | -0,74% | -0,33 | 44,41 | 44,50 | 43,80 | 44,53 | 2M | 418 |
| 20/09/2019 | 0,74% | 0,33 | 44,74 | 44,37 | 44,17 | 44,95 | 2M | 416 |
| 19/09/2019 | 1,02% | 0,45 | 44,41 | 43,99 | 43,99 | 44,77 | 2M | 418 |
| 18/09/2019 | 0,09% | 0,04 | 43,96 | 44,00 | 43,65 | 44,47 | 3M | 504 |
| 17/09/2019 | 0,27% | 0,12 | 43,92 | 43,91 | 43,31 | 43,93 | 2M | 444 |
| 16/09/2019 | 1,25% | 0,54 | 43,80 | 43,76 | 43,30 | 44,15 | 2M | 492 |
| 13/09/2019 | -2,39% | -1,06 | 43,26 | 44,39 | 43,24 | 44,39 | 2M | 461 |
| 12/09/2019 | -0,31% | -0,14 | 44,32 | 45,21 | 44,21 | 45,90 | 3M | 511 |
| 11/09/2019 | -0,43% | -0,19 | 44,46 | 44,65 | 44,45 | 44,97 | 3M | 514 |
| 10/09/2019 | -0,76% | -0,34 | 44,65 | 44,89 | 44,24 | 44,98 | 2M | 446 |
| 09/09/2019 | -2,68% | -1,24 | 44,99 | 46,43 | 44,55 | 46,43 | 2M | 474 |
|
|
| 06/09/2019 | -0,99% | -0,46 | 46,23 | 47,00 | 46,23 | 47,42 | 2M | 363 |
| 05/09/2019 | 1,08% | 0,50 | 46,69 | 46,29 | 46,20 | 47,25 | 2M | 373 |
| 04/09/2019 | 1,41% | 0,64 | 46,19 | 46,20 | 45,69 | 46,30 | 2M | 325 |
| 03/09/2019 | -0,11% | -0,05 | 45,55 | 46,12 | 45,31 | 46,48 | 2M | 351 |
| 02/09/2019 | -0,80% | -0,37 | 45,60 | 45,37 | 45,37 | 46,60 | 2M | 356 |
| 30/08/2019 | 4,00% | 1,77 | 45,97 | 44,39 | 44,22 | 46,21 | 2M | 397 |
| 29/08/2019 | -0,45% | -0,20 | 44,20 | 44,61 | 44,20 | 44,98 | 2M | 408 |
| 28/08/2019 | 3,26% | 1,40 | 44,40 | 43,50 | 43,01 | 44,46 | 2M | 339 |
| 27/08/2019 | -1,15% | -0,50 | 43,00 | 43,98 | 43,00 | 44,40 | 2M | 368 |
| 26/08/2019 | -2,86% | -1,28 | 43,50 | 45,28 | 43,50 | 45,28 | 2M | 361 |
| 23/08/2019 | -0,71% | -0,32 | 44,78 | 44,65 | 44,14 | 45,09 | 2M | 383 |
| 22/08/2019 | -0,18% | -0,08 | 45,10 | 45,50 | 44,47 | 45,50 | 2M | 363 |
| 21/08/2019 | 1,01% | 0,45 | 45,18 | 44,86 | 44,28 | 45,23 | 2M | 418 |
| 20/08/2019 | 3,78% | 1,63 | 44,73 | 43,18 | 43,00 | 44,73 | 2M | 371 |
| 19/08/2019 | -0,92% | -0,40 | 43,10 | 44,19 | 42,71 | 44,34 | 2M | 379 |
| 16/08/2019 | 0,46% | 0,20 | 43,50 | 43,05 | 43,04 | 43,76 | 235K | 33 |
| 15/08/2019 | 0,23% | 0,10 | 43,30 | 43,36 | 42,72 | 43,47 | 2M | 361 |
| 14/08/2019 | -2,22% | -0,98 | 43,20 | 44,13 | 43,07 | 44,48 | 2M | 393 |
| 13/08/2019 | -1,80% | -0,81 | 44,18 | 44,99 | 44,13 | 45,12 | 2M | 367 |
| 12/08/2019 | 0,36% | 0,16 | 44,99 | 45,01 | 44,11 | 45,01 | 2M | 335 |
| 09/08/2019 | -1,69% | -0,77 | 44,83 | 45,01 | 44,70 | 45,35 | 9M | 343 |
| 08/08/2019 | 0,80% | 0,36 | 45,60 | 45,06 | 44,88 | 45,60 | 2M | 360 |
| 07/08/2019 | 1,46% | 0,65 | 45,24 | 44,91 | 44,13 | 45,47 | 2M | 349 |
| 06/08/2019 | 1,32% | 0,58 | 44,59 | 44,15 | 44,09 | 45,19 | 2M | 367 |
| 05/08/2019 | - | - | 44,01 | 45,69 | 44,01 | 45,69 | 2M | 370 |
Date,Open,High,Low,Close,Volume
14-Feb-20,54.22,54.32,52.50,52.86,2125402
13-Feb-20,53.14,54.16,52.62,54.16,2524615
12-Feb-20,52.90,53.55,52.43,53.00,2179187
11-Feb-20,52.24,52.94,51.93,52.90,1984949
10-Feb-20,51.91,52.17,51.07,51.98,2089229
07-Feb-20,52.58,52.58,51.70,51.90,1904072
06-Feb-20,52.46,52.59,51.86,52.58,2172457
05-Feb-20,52.87,53.38,52.42,52.42,2850694
04-Feb-20,53.60,54.29,52.76,52.76,3107588
03-Feb-20,52.40,53.91,52.40,53.06,2326957
31-Jan-20,52.67,52.87,52.37,52.37,1773034
30-Jan-20,54.00,54.00,52.10,52.79,2089651
29-Jan-20,53.94,54.68,53.73,54.54,2235553
28-Jan-20,53.56,54.09,53.50,53.94,2045031
27-Jan-20,53.33,53.94,53.21,53.60,2343194
24-Jan-20,53.90,54.30,53.17,54.30,2463928
23-Jan-20,53.36,53.98,53.16,53.78,2128252
22-Jan-20,54.88,54.88,53.32,53.50,3285714
21-Jan-20,52.82,54.88,52.82,54.88,2838128
20-Jan-20,53.00,53.25,52.69,53.00,2759435
17-Jan-20,54.10,54.49,53.00,53.00,2833862
16-Jan-20,53.00,54.29,52.97,53.99,2936334
15-Jan-20,52.94,53.47,52.50,52.99,3877200
14-Jan-20,51.90,52.94,51.29,52.94,2428751
13-Jan-20,50.50,51.80,50.33,51.80,2412987
10-Jan-20,49.11,50.28,49.09,50.28,2369194
09-Jan-20,49.90,50.20,49.06,49.06,3750551
08-Jan-20,49.40,49.92,49.01,49.90,2369659
07-Jan-20,48.28,49.40,48.14,49.40,2277015
06-Jan-20,48.64,48.96,48.16,48.33,2124931
03-Jan-20,48.14,48.99,47.38,48.80,2423276
02-Jan-20,48.58,48.62,47.81,48.24,1838109
30-Dec-19,49.37,49.68,48.70,49.04,2588222
27-Dec-19,50.01,50.09,49.22,49.33,2205427
26-Dec-19,49.35,50.49,48.82,49.89,1719720
23-Dec-19,49.07,49.14,48.60,49.00,1867527
20-Dec-19,47.85,48.85,47.81,48.85,2338864
19-Dec-19,47.27,47.85,47.27,47.85,1930458
18-Dec-19,47.39,47.84,47.02,47.73,1703585
17-Dec-19,47.49,47.94,47.07,47.39,1654692
16-Dec-19,47.49,48.27,47.00,47.33,1953604
13-Dec-19,46.64,47.50,46.56,47.50,1774608
12-Dec-19,47.43,47.43,46.62,46.69,1865160
11-Dec-19,47.01,47.49,46.23,47.49,2033204
10-Dec-19,47.00,47.23,45.97,47.23,1917752
09-Dec-19,46.82,47.47,46.81,47.47,1999201
06-Dec-19,46.65,47.46,46.53,47.00,1684634
05-Dec-19,47.23,47.23,46.51,46.61,2231762
04-Dec-19,46.95,47.50,46.51,47.50,1867638
03-Dec-19,46.44,46.99,46.10,46.99,1928249
02-Dec-19,46.50,47.49,46.00,46.00,15445660
29-Nov-19,46.00,46.84,46.00,46.30,2117250
28-Nov-19,45.51,46.33,45.31,46.00,1900351
27-Nov-19,44.75,45.65,44.56,45.65,1963986
26-Nov-19,45.47,45.47,44.38,44.38,2244556
25-Nov-19,45.36,45.64,45.11,45.40,1551508
22-Nov-19,45.81,45.91,45.34,45.50,1775513
21-Nov-19,45.76,45.85,45.07,45.65,1871302
19-Nov-19,46.70,46.70,45.48,45.66,5264095
18-Nov-19,45.84,46.80,45.84,46.80,2189259
14-Nov-19,44.95,45.84,44.81,45.84,1733494
13-Nov-19,44.94,45.10,44.60,44.86,3198944
12-Nov-19,44.98,45.07,44.32,44.93,2153543
11-Nov-19,45.10,45.26,44.54,45.26,1799980
08-Nov-19,44.76,45.43,44.33,45.00,3330195
07-Nov-19,45.30,45.33,44.76,44.76,2125282
06-Nov-19,44.59,45.36,44.25,45.30,2839732
05-Nov-19,44.93,45.40,44.29,44.70,2767689
04-Nov-19,44.27,45.20,44.27,45.20,2341459
01-Nov-19,44.52,44.99,44.24,44.26,1741255
31-Oct-19,44.11,44.60,43.85,44.50,1869454
30-Oct-19,44.70,44.72,44.14,44.55,1499815
29-Oct-19,44.36,44.58,44.05,44.55,1686326
28-Oct-19,44.24,44.59,43.93,44.36,1843425
25-Oct-19,45.16,45.16,44.22,44.22,1793178
24-Oct-19,45.15,45.30,44.44,45.15,2380125
23-Oct-19,45.48,45.48,44.75,45.00,2172969
22-Oct-19,45.52,45.91,44.99,45.10,3823090
21-Oct-19,46.29,46.31,45.78,45.97,2252536
18-Oct-19,45.40,46.80,45.10,46.80,6243636
17-Oct-19,45.15,45.97,45.05,45.41,1946593
16-Oct-19,45.15,45.61,44.69,45.35,3975611
15-Oct-19,45.10,45.57,44.57,45.10,2453037
14-Oct-19,45.00,45.70,45.00,45.05,2958944
11-Oct-19,44.93,45.96,44.93,45.12,2188198
10-Oct-19,44.57,45.50,44.23,44.90,1615555
09-Oct-19,43.72,44.45,43.72,44.10,1661861
08-Oct-19,44.00,44.08,43.63,43.76,1858458
07-Oct-19,44.00,44.49,43.58,43.97,1721475
04-Oct-19,43.78,44.51,43.27,44.00,2245115
03-Oct-19,43.57,43.75,43.00,43.75,1668572
02-Oct-19,44.14,44.14,43.44,43.44,1758977
01-Oct-19,45.01,45.03,44.18,44.55,1836759
30-Sep-19,44.40,45.29,44.40,44.72,2282802
27-Sep-19,44.62,45.09,44.30,44.80,1831228
26-Sep-19,43.56,44.74,43.54,44.42,2252610
25-Sep-19,43.84,43.96,43.29,43.51,4418131
24-Sep-19,44.50,44.50,43.80,43.85,2350837
23-Sep-19,44.50,44.53,43.80,44.41,2018669
20-Sep-19,44.37,44.95,44.17,44.74,1976022
19-Sep-19,43.99,44.77,43.99,44.41,2074059
18-Sep-19,44.00,44.47,43.65,43.96,2530119
17-Sep-19,43.91,43.93,43.31,43.92,2297207
16-Sep-19,43.76,44.15,43.30,43.80,2323676
13-Sep-19,44.39,44.39,43.24,43.26,2281399
12-Sep-19,45.21,45.90,44.21,44.32,2768538
11-Sep-19,44.65,44.97,44.45,44.46,2604428
10-Sep-19,44.89,44.98,44.24,44.65,2228255
09-Sep-19,46.43,46.43,44.55,44.99,2393213
06-Sep-19,47.00,47.42,46.23,46.23,1765220
05-Sep-19,46.29,47.25,46.20,46.69,1898444
04-Sep-19,46.20,46.30,45.69,46.19,1523974
03-Sep-19,46.12,46.48,45.31,45.55,1735121
02-Sep-19,45.37,46.60,45.37,45.60,1806548
30-Aug-19,44.39,46.21,44.22,45.97,1916230
29-Aug-19,44.61,44.98,44.20,44.20,2240071
28-Aug-19,43.50,44.46,43.01,44.40,1575784
27-Aug-19,43.98,44.40,43.00,43.00,2204040
26-Aug-19,45.28,45.28,43.50,43.50,1836117
23-Aug-19,44.65,45.09,44.14,44.78,1953013
22-Aug-19,45.50,45.50,44.47,45.10,1902591
21-Aug-19,44.86,45.23,44.28,45.18,2167043
20-Aug-19,43.18,44.73,43.00,44.73,1689090
19-Aug-19,44.19,44.34,42.71,43.10,1848615
16-Aug-19,43.05,43.76,43.04,43.50,235247
15-Aug-19,43.36,43.47,42.72,43.30,1678429
14-Aug-19,44.13,44.48,43.07,43.20,1794107
13-Aug-19,44.99,45.12,44.13,44.18,1691917
12-Aug-19,45.01,45.01,44.11,44.99,1548477
09-Aug-19,45.01,45.35,44.70,44.83,8737830
08-Aug-19,45.06,45.60,44.88,45.60,1695526
07-Aug-19,44.91,45.47,44.13,45.24,1697917
06-Aug-19,44.15,45.19,44.09,44.59,1831741
05-Aug-19,45.69,45.69,44.01,44.01,1726220
*exoneração de responsabilidade