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 |
13/02/2025 | 2,12% | 1,11 | 53,54 | 52,55 | 52,18 | 53,56 | 113M | 13.654 |
12/02/2025 | 0,23% | 0,12 | 52,43 | 52,00 | 51,62 | 53,10 | 217M | 18.184 |
11/02/2025 | 3,89% | 1,96 | 52,31 | 50,54 | 50,39 | 52,80 | 163M | 16.609 |
10/02/2025 | -1,08% | -0,55 | 50,35 | 51,29 | 50,21 | 51,37 | 107M | 11.932 |
07/02/2025 | -0,24% | -0,12 | 50,90 | 51,00 | 50,63 | 51,43 | 101M | 12.747 |
06/02/2025 | -1,64% | -0,85 | 51,02 | 51,85 | 50,54 | 52,06 | 59M | 7.318 |
05/02/2025 | 0,08% | 0,04 | 51,87 | 51,97 | 51,33 | 52,00 | 98M | 9.160 |
|
04/02/2025 | 0,54% | 0,28 | 51,83 | 51,14 | 51,01 | 51,88 | 69M | 9.211 |
03/02/2025 | -0,62% | -0,32 | 51,55 | 51,50 | 50,72 | 51,65 | 96M | 10.838 |
31/01/2025 | 0,60% | 0,31 | 51,87 | 51,52 | 51,44 | 52,37 | 123M | 14.829 |
30/01/2025 | 1,02% | 0,52 | 51,56 | 51,07 | 51,07 | 52,00 | 137M | 14.921 |
29/01/2025 | -0,70% | -0,36 | 51,04 | 51,48 | 50,87 | 51,62 | 76M | 8.492 |
28/01/2025 | -2,52% | -1,33 | 51,40 | 52,42 | 51,07 | 52,75 | 115M | 12.367 |
27/01/2025 | 4,29% | 2,17 | 52,73 | 50,70 | 50,50 | 52,73 | 87M | 11.949 |
24/01/2025 | -0,57% | -0,29 | 50,56 | 50,84 | 50,23 | 50,84 | 58M | 7.989 |
23/01/2025 | 0,49% | 0,25 | 50,85 | 50,66 | 50,57 | 51,31 | 80M | 10.084 |
22/01/2025 | 1,57% | 0,78 | 50,60 | 50,05 | 49,97 | 51,04 | 95M | 10.921 |
21/01/2025 | 1,59% | 0,78 | 49,82 | 49,04 | 48,72 | 50,10 | 110M | 13.384 |
20/01/2025 | -0,12% | -0,06 | 49,04 | 48,90 | 48,70 | 49,33 | 46M | 6.126 |
17/01/2025 | 1,24% | 0,60 | 49,10 | 48,55 | 48,15 | 49,23 | 83M | 8.451 |
16/01/2025 | -0,70% | -0,34 | 48,50 | 49,06 | 48,21 | 49,39 | 75M | 9.134 |
15/01/2025 | 3,52% | 1,66 | 48,84 | 47,63 | 47,20 | 48,86 | 133M | 11.943 |
14/01/2025 | 0,73% | 0,34 | 47,18 | 46,89 | 46,76 | 47,32 | 74M | 11.509 |
13/01/2025 | -0,06% | -0,03 | 46,84 | 46,88 | 46,56 | 47,05 | 60M | 8.632 |
10/01/2025 | -2,21% | -1,06 | 46,87 | 47,92 | 46,86 | 47,92 | 56M | 9.054 |
09/01/2025 | 1,44% | 0,68 | 47,93 | 47,01 | 47,01 | 48,13 | 64M | 7.688 |
08/01/2025 | -3,02% | -1,47 | 47,25 | 48,48 | 47,08 | 48,70 | 108M | 15.937 |
07/01/2025 | 2,05% | 0,98 | 48,72 | 48,69 | 48,10 | 49,17 | 212M | 23.513 |
06/01/2025 | 1,88% | 0,88 | 47,74 | 47,14 | 46,96 | 47,74 | 85M | 8.917 |
03/01/2025 | -0,42% | -0,20 | 46,86 | 47,09 | 46,33 | 47,49 | 140M | 13.549 |
02/01/2025 | 0,62% | 0,29 | 47,06 | 46,50 | 46,44 | 47,51 | 83M | 12.504 |
30/12/2024 | -0,83% | -0,39 | 46,77 | 47,19 | 46,61 | 47,46 | 52M | 7.517 |
27/12/2024 | -2,60% | -1,26 | 47,16 | 48,22 | 47,16 | 48,22 | 78M | 9.213 |
26/12/2024 | 0,79% | 0,38 | 48,42 | 48,23 | 48,14 | 48,81 | 59M | 7.618 |
23/12/2024 | -3,24% | -1,61 | 48,04 | 48,92 | 47,93 | 49,39 | 142M | 15.719 |
20/12/2024 | 1,00% | 0,49 | 49,65 | 49,13 | 48,50 | 49,65 | 277M | 17.029 |
19/12/2024 | 1,03% | 0,50 | 49,16 | 49,05 | 48,58 | 49,39 | 159M | 24.605 |
18/12/2024 | -1,20% | -0,59 | 48,66 | 48,96 | 48,36 | 49,22 | 211M | 31.998 |
17/12/2024 | 0,10% | 0,05 | 49,25 | 49,30 | 48,98 | 49,74 | 195M | 26.617 |
16/12/2024 | -0,45% | -0,22 | 49,20 | 49,41 | 49,05 | 50,13 | 116M | 13.925 |
13/12/2024 | -0,68% | -0,34 | 49,42 | 49,77 | 49,39 | 50,18 | 117M | 16.739 |
12/12/2024 | -4,77% | -2,49 | 49,76 | 51,95 | 49,08 | 52,24 | 249M | 21.402 |
11/12/2024 | 1,57% | 0,81 | 52,25 | 51,44 | 51,09 | 52,79 | 115M | 16.135 |
10/12/2024 | 0,72% | 0,37 | 51,44 | 51,30 | 51,02 | 51,78 | 115M | 14.304 |
09/12/2024 | -1,14% | -0,59 | 51,07 | 51,59 | 50,98 | 52,10 | 181M | 18.354 |
06/12/2024 | -0,50% | -0,26 | 51,66 | 51,92 | 51,34 | 52,60 | 156M | 19.084 |
05/12/2024 | 1,70% | 0,87 | 51,92 | 51,52 | 50,90 | 51,99 | 250M | 16.658 |
04/12/2024 | -0,47% | -0,24 | 51,05 | 50,88 | 50,86 | 51,54 | 119M | 16.428 |
03/12/2024 | 3,51% | 1,74 | 51,29 | 49,56 | 49,52 | 51,38 | 164M | 19.044 |
02/12/2024 | 0,06% | 0,03 | 49,55 | 49,13 | 48,70 | 50,01 | 172M | 21.705 |
29/11/2024 | 0,36% | 0,18 | 49,52 | 49,34 | 48,71 | 49,80 | 142M | 18.098 |
28/11/2024 | -3,01% | -1,53 | 49,34 | 50,65 | 49,20 | 50,93 | 102M | 11.403 |
27/11/2024 | -1,95% | -1,01 | 50,87 | 51,87 | 50,65 | 52,23 | 153M | 18.270 |
26/11/2024 | 1,65% | 0,84 | 51,88 | 51,49 | 51,07 | 52,15 | 90M | 10.655 |
25/11/2024 | 0,08% | 0,04 | 51,04 | 50,75 | 50,62 | 51,84 | 168M | 12.262 |
22/11/2024 | 0,89% | 0,45 | 51,00 | 51,45 | 50,44 | 51,45 | 91M | 11.050 |
21/11/2024 | -3,03% | -1,58 | 50,55 | 51,20 | 50,46 | 51,72 | 144M | 15.386 |
19/11/2024 | 1,05% | 0,54 | 52,13 | 51,77 | 51,30 | 52,25 | 75M | 8.828 |
18/11/2024 | -0,02% | -0,01 | 51,59 | 51,54 | 51,16 | 51,80 | 125M | 17.747 |
14/11/2024 | -0,88% | -0,46 | 51,60 | 52,06 | 51,60 | 52,39 | 88M | 10.039 |
13/11/2024 | -0,36% | -0,19 | 52,06 | 52,13 | 51,74 | 52,50 | 89M | 10.880 |
12/11/2024 | -1,42% | -0,75 | 52,25 | 52,53 | 52,01 | 53,20 | 124M | 12.977 |
11/11/2024 | 1,92% | 1,00 | 53,00 | 51,90 | 51,60 | 53,08 | 88M | 10.289 |
08/11/2024 | -2,51% | -1,34 | 52,00 | 52,71 | 51,76 | 52,91 | 104M | 12.680 |
07/11/2024 | 0,81% | 0,43 | 53,34 | 52,45 | 52,35 | 54,00 | 102M | 9.797 |
06/11/2024 | -0,21% | -0,11 | 52,91 | 52,50 | 52,07 | 54,73 | 176M | 18.547 |
05/11/2024 | -0,69% | -0,37 | 53,02 | 53,45 | 51,85 | 53,90 | 165M | 13.796 |
04/11/2024 | 1,91% | 1,00 | 53,39 | 52,89 | 52,52 | 53,40 | 108M | 12.726 |
01/11/2024 | -0,47% | -0,25 | 52,39 | 52,63 | 52,39 | 53,23 | 109M | 12.323 |
31/10/2024 | -0,08% | -0,04 | 52,64 | 52,36 | 52,36 | 53,27 | 138M | 11.549 |
30/10/2024 | 1,48% | 0,77 | 52,68 | 51,88 | 51,88 | 53,00 | 148M | 14.500 |
29/10/2024 | -3,62% | -1,95 | 51,91 | 53,80 | 51,91 | 54,37 | 189M | 15.877 |
28/10/2024 | 0,80% | 0,43 | 53,86 | 53,99 | 53,54 | 54,40 | 58M | 6.588 |
25/10/2024 | -0,63% | -0,34 | 53,43 | 53,79 | 53,14 | 53,91 | 94M | 10.027 |
24/10/2024 | 0,19% | 0,10 | 53,77 | 53,84 | 53,50 | 54,60 | 164M | 11.625 |
23/10/2024 | 0,11% | 0,06 | 53,67 | 53,31 | 53,25 | 53,86 | 61M | 6.622 |
22/10/2024 | -1,54% | -0,84 | 53,61 | 53,99 | 53,34 | 53,99 | 84M | 9.251 |
21/10/2024 | -0,66% | -0,36 | 54,45 | 54,82 | 54,39 | 55,03 | 110M | 11.253 |
18/10/2024 | 0,57% | 0,31 | 54,81 | 54,79 | 54,27 | 54,97 | 107M | 11.346 |
17/10/2024 | 0,37% | 0,20 | 54,50 | 53,56 | 53,41 | 54,87 | 79M | 8.568 |
16/10/2024 | 2,16% | 1,15 | 54,30 | 53,15 | 52,85 | 54,70 | 222M | 19.499 |
15/10/2024 | -0,08% | -0,04 | 53,15 | 53,25 | 53,07 | 53,80 | 122M | 13.695 |
14/10/2024 | 0,99% | 0,52 | 53,19 | 52,64 | 52,56 | 53,26 | 177M | 14.000 |
11/10/2024 | -2,10% | -1,13 | 52,67 | 53,63 | 52,55 | 53,79 | 100M | 11.280 |
10/10/2024 | -0,17% | -0,09 | 53,80 | 54,03 | 53,80 | 54,51 | 78M | 8.487 |
09/10/2024 | -0,44% | -0,24 | 53,89 | 53,83 | 53,74 | 54,25 | 85M | 10.783 |
08/10/2024 | 0,54% | 0,29 | 54,13 | 53,84 | 53,52 | 54,63 | 118M | 11.731 |
07/10/2024 | -1,43% | -0,78 | 53,84 | 55,00 | 53,81 | 55,18 | 104M | 9.591 |
04/10/2024 | -0,13% | -0,07 | 54,62 | 54,21 | 54,15 | 55,02 | 133M | 14.074 |
03/10/2024 | -2,50% | -1,40 | 54,69 | 55,48 | 54,69 | 56,16 | 112M | 13.618 |
02/10/2024 | 0,94% | 0,52 | 56,09 | 56,65 | 55,57 | 56,65 | 101M | 11.515 |
01/10/2024 | -0,45% | -0,25 | 55,57 | 56,04 | 55,50 | 56,72 | 171M | 13.264 |
30/09/2024 | 0,40% | 0,22 | 55,82 | 55,66 | 55,61 | 56,92 | 139M | 12.028 |
27/09/2024 | 0,98% | 0,54 | 55,60 | 55,15 | 55,15 | 56,18 | 109M | 12.136 |
26/09/2024 | -0,79% | -0,44 | 55,06 | 55,72 | 54,88 | 55,84 | 105M | 12.437 |
25/09/2024 | 0,40% | 0,22 | 55,50 | 55,32 | 55,08 | 56,03 | 123M | 10.659 |
24/09/2024 | 0,64% | 0,35 | 55,28 | 55,58 | 54,98 | 55,69 | 88M | 9.309 |
23/09/2024 | -0,63% | -0,35 | 54,93 | 55,00 | 54,54 | 55,24 | 70M | 8.931 |
20/09/2024 | 0,14% | 0,08 | 55,28 | 54,89 | 54,64 | 55,75 | 242M | 21.132 |
19/09/2024 | -1,09% | -0,61 | 55,20 | 55,90 | 55,11 | 56,00 | 114M | 13.884 |
18/09/2024 | 0,27% | 0,15 | 55,81 | 55,23 | 55,23 | 56,32 | 113M | 12.827 |
17/09/2024 | -0,25% | -0,14 | 55,66 | 55,68 | 55,23 | 55,97 | 110M | 11.247 |
16/09/2024 | 1,73% | 0,95 | 55,80 | 54,85 | 54,72 | 55,80 | 115M | 11.079 |
13/09/2024 | 0,46% | 0,25 | 54,85 | 54,89 | 54,59 | 55,42 | 102M | 10.283 |
12/09/2024 | -0,07% | -0,04 | 54,60 | 54,30 | 54,07 | 54,88 | 102M | 10.553 |
11/09/2024 | 0,50% | 0,27 | 54,64 | 54,25 | 54,22 | 55,03 | 117M | 13.262 |
10/09/2024 | 0,33% | 0,18 | 54,37 | 54,19 | 53,97 | 54,74 | 188M | 20.578 |
09/09/2024 | -1,40% | -0,77 | 54,19 | 55,10 | 54,12 | 55,19 | 107M | 10.637 |
06/09/2024 | -0,29% | -0,16 | 54,96 | 55,00 | 54,63 | 55,65 | 186M | 19.101 |
05/09/2024 | 1,12% | 0,61 | 55,12 | 54,41 | 54,16 | 55,64 | 145M | 15.700 |
04/09/2024 | 2,44% | 1,30 | 54,51 | 53,50 | 53,24 | 54,99 | 169M | 16.851 |
03/09/2024 | 1,90% | 0,99 | 53,21 | 52,30 | 52,17 | 53,53 | 130M | 16.560 |
02/09/2024 | 0,75% | 0,39 | 52,22 | 51,82 | 51,43 | 52,22 | 105M | 10.802 |
30/08/2024 | 0,02% | 0,01 | 51,83 | 51,66 | 51,31 | 52,12 | 301M | 13.637 |
29/08/2024 | -0,35% | -0,18 | 51,82 | 51,66 | 51,24 | 51,92 | 118M | 14.139 |
28/08/2024 | 0,12% | 0,06 | 52,00 | 51,61 | 51,35 | 52,14 | 98M | 11.075 |
27/08/2024 | -0,86% | -0,45 | 51,94 | 52,22 | 51,75 | 52,39 | 87M | 9.000 |
26/08/2024 | -1,47% | -0,78 | 52,39 | 53,17 | 52,21 | 53,39 | 72M | 8.522 |
23/08/2024 | 2,33% | 1,21 | 53,17 | 52,18 | 52,13 | 53,49 | 123M | 15.759 |
22/08/2024 | -1,18% | -0,62 | 51,96 | 52,97 | 51,96 | 52,97 | 129M | 14.139 |
21/08/2024 | 0,29% | 0,15 | 52,58 | 52,57 | 52,46 | 53,10 | 109M | 13.029 |
20/08/2024 | 0,59% | 0,31 | 52,43 | 52,39 | 52,15 | 52,77 | 98M | 11.018 |
19/08/2024 | -0,15% | -0,08 | 52,12 | 52,30 | 52,06 | 52,73 | 125M | 17.856 |
16/08/2024 | 2,49% | 1,27 | 52,20 | 51,28 | 50,98 | 52,38 | 109M | 11.714 |
15/08/2024 | -1,34% | -0,69 | 50,93 | 51,63 | 50,92 | 51,73 | 91M | 10.056 |
14/08/2024 | 1,18% | 0,60 | 51,62 | 51,01 | 50,90 | 51,96 | 116M | 15.020 |
13/08/2024 | 0,75% | 0,38 | 51,02 | 50,81 | 50,78 | 51,35 | 92M | 11.725 |
12/08/2024 | -0,24% | -0,12 | 50,64 | 51,20 | 50,63 | 51,44 | 77M | 9.644 |
09/08/2024 | 0,53% | 0,27 | 50,76 | 50,99 | 50,25 | 51,11 | 75M | 8.852 |
08/08/2024 | 1,59% | 0,79 | 50,49 | 49,69 | 49,60 | 50,80 | 78M | 7.520 |
07/08/2024 | 1,55% | 0,76 | 49,70 | 49,25 | 49,02 | 49,98 | 77M | 8.091 |
06/08/2024 | 0,08% | 0,04 | 48,94 | 49,00 | 48,64 | 49,46 | 99M | 11.294 |
05/08/2024 | -2,36% | -1,18 | 48,90 | 49,38 | 48,70 | 49,63 | 132M | 13.177 |
02/08/2024 | - | - | 50,08 | 50,60 | 49,76 | 51,08 | 180M | 16.714 |
Date,Open,High,Low,Close,Volume
13-Feb-25,52.55,53.56,52.18,53.54,113263449
12-Feb-25,52.00,53.10,51.62,52.43,217350937
11-Feb-25,50.54,52.80,50.39,52.31,163176784
10-Feb-25,51.29,51.37,50.21,50.35,106825708
07-Feb-25,51.00,51.43,50.63,50.90,100600744
06-Feb-25,51.85,52.06,50.54,51.02,59074942
05-Feb-25,51.97,52.00,51.33,51.87,97518818
04-Feb-25,51.14,51.88,51.01,51.83,69416716
03-Feb-25,51.50,51.65,50.72,51.55,95903658
31-Jan-25,51.52,52.37,51.44,51.87,123111992
30-Jan-25,51.07,52.00,51.07,51.56,137490000
29-Jan-25,51.48,51.62,50.87,51.04,75687727
28-Jan-25,52.42,52.75,51.07,51.40,114661568
27-Jan-25,50.70,52.73,50.50,52.73,87102665
24-Jan-25,50.84,50.84,50.23,50.56,57807706
23-Jan-25,50.66,51.31,50.57,50.85,80275080
22-Jan-25,50.05,51.04,49.97,50.60,95044431
21-Jan-25,49.04,50.10,48.72,49.82,110272947
20-Jan-25,48.90,49.33,48.70,49.04,45720158
17-Jan-25,48.55,49.23,48.15,49.10,83082085
16-Jan-25,49.06,49.39,48.21,48.50,74559003
15-Jan-25,47.63,48.86,47.20,48.84,132588179
14-Jan-25,46.89,47.32,46.76,47.18,74355778
13-Jan-25,46.88,47.05,46.56,46.84,59798626
10-Jan-25,47.92,47.92,46.86,46.87,56467438
09-Jan-25,47.01,48.13,47.01,47.93,63579642
08-Jan-25,48.48,48.70,47.08,47.25,108321429
07-Jan-25,48.69,49.17,48.10,48.72,212250209
06-Jan-25,47.14,47.74,46.96,47.74,84501931
03-Jan-25,47.09,47.49,46.33,46.86,140139890
02-Jan-25,46.50,47.51,46.44,47.06,82662994
30-Dec-24,47.19,47.46,46.61,46.77,52224578
27-Dec-24,48.22,48.22,47.16,47.16,77664130
26-Dec-24,48.23,48.81,48.14,48.42,58644392
23-Dec-24,48.92,49.39,47.93,48.04,141752736
20-Dec-24,49.13,49.65,48.50,49.65,276847069
19-Dec-24,49.05,49.39,48.58,49.16,159364376
18-Dec-24,48.96,49.22,48.36,48.66,210842431
17-Dec-24,49.30,49.74,48.98,49.25,195345821
16-Dec-24,49.41,50.13,49.05,49.20,115953657
13-Dec-24,49.77,50.18,49.39,49.42,116972112
12-Dec-24,51.95,52.24,49.08,49.76,248744638
11-Dec-24,51.44,52.79,51.09,52.25,114521556
10-Dec-24,51.30,51.78,51.02,51.44,115261622
09-Dec-24,51.59,52.10,50.98,51.07,181147660
06-Dec-24,51.92,52.60,51.34,51.66,156290690
05-Dec-24,51.52,51.99,50.90,51.92,250443155
04-Dec-24,50.88,51.54,50.86,51.05,119021890
03-Dec-24,49.56,51.38,49.52,51.29,163547722
02-Dec-24,49.13,50.01,48.70,49.55,172066563
29-Nov-24,49.34,49.80,48.71,49.52,142326215
28-Nov-24,50.65,50.93,49.20,49.34,101604964
27-Nov-24,51.87,52.23,50.65,50.87,152659803
26-Nov-24,51.49,52.15,51.07,51.88,89738990
25-Nov-24,50.75,51.84,50.62,51.04,167596051
22-Nov-24,51.45,51.45,50.44,51.00,90912910
21-Nov-24,51.20,51.72,50.46,50.55,144169098
19-Nov-24,51.77,52.25,51.30,52.13,75273109
18-Nov-24,51.54,51.80,51.16,51.59,124797069
14-Nov-24,52.06,52.39,51.60,51.60,87530494
13-Nov-24,52.13,52.50,51.74,52.06,88964131
12-Nov-24,52.53,53.20,52.01,52.25,123894781
11-Nov-24,51.90,53.08,51.60,53.00,87589609
08-Nov-24,52.71,52.91,51.76,52.00,103646693
07-Nov-24,52.45,54.00,52.35,53.34,102091410
06-Nov-24,52.50,54.73,52.07,52.91,175578392
05-Nov-24,53.45,53.90,51.85,53.02,164505641
04-Nov-24,52.89,53.40,52.52,53.39,107643704
01-Nov-24,52.63,53.23,52.39,52.39,108566629
31-Oct-24,52.36,53.27,52.36,52.64,137746703
30-Oct-24,51.88,53.00,51.88,52.68,148131881
29-Oct-24,53.80,54.37,51.91,51.91,189375915
28-Oct-24,53.99,54.40,53.54,53.86,58067787
25-Oct-24,53.79,53.91,53.14,53.43,94082839
24-Oct-24,53.84,54.60,53.50,53.77,164295011
23-Oct-24,53.31,53.86,53.25,53.67,61189625
22-Oct-24,53.99,53.99,53.34,53.61,83642085
21-Oct-24,54.82,55.03,54.39,54.45,110139259
18-Oct-24,54.79,54.97,54.27,54.81,107425981
17-Oct-24,53.56,54.87,53.41,54.50,78694863
16-Oct-24,53.15,54.70,52.85,54.30,222406675
15-Oct-24,53.25,53.80,53.07,53.15,122406374
14-Oct-24,52.64,53.26,52.56,53.19,176514197
11-Oct-24,53.63,53.79,52.55,52.67,100161918
10-Oct-24,54.03,54.51,53.80,53.80,78252792
09-Oct-24,53.83,54.25,53.74,53.89,85034200
08-Oct-24,53.84,54.63,53.52,54.13,117652251
07-Oct-24,55.00,55.18,53.81,53.84,104267225
04-Oct-24,54.21,55.02,54.15,54.62,132678903
03-Oct-24,55.48,56.16,54.69,54.69,111815211
02-Oct-24,56.65,56.65,55.57,56.09,101197191
01-Oct-24,56.04,56.72,55.50,55.57,170688151
30-Sep-24,55.66,56.92,55.61,55.82,139419977
27-Sep-24,55.15,56.18,55.15,55.60,108638667
26-Sep-24,55.72,55.84,54.88,55.06,104909046
25-Sep-24,55.32,56.03,55.08,55.50,123386723
24-Sep-24,55.58,55.69,54.98,55.28,88397760
23-Sep-24,55.00,55.24,54.54,54.93,70349097
20-Sep-24,54.89,55.75,54.64,55.28,242261599
19-Sep-24,55.90,56.00,55.11,55.20,113930679
18-Sep-24,55.23,56.32,55.23,55.81,112927537
17-Sep-24,55.68,55.97,55.23,55.66,109928216
16-Sep-24,54.85,55.80,54.72,55.80,115122554
13-Sep-24,54.89,55.42,54.59,54.85,101879000
12-Sep-24,54.30,54.88,54.07,54.60,102171625
11-Sep-24,54.25,55.03,54.22,54.64,116878847
10-Sep-24,54.19,54.74,53.97,54.37,188234345
09-Sep-24,55.10,55.19,54.12,54.19,106720816
06-Sep-24,55.00,55.65,54.63,54.96,186067942
05-Sep-24,54.41,55.64,54.16,55.12,145323711
04-Sep-24,53.50,54.99,53.24,54.51,168960691
03-Sep-24,52.30,53.53,52.17,53.21,130403939
02-Sep-24,51.82,52.22,51.43,52.22,105069156
30-Aug-24,51.66,52.12,51.31,51.83,300590432
29-Aug-24,51.66,51.92,51.24,51.82,118011361
28-Aug-24,51.61,52.14,51.35,52.00,98380139
27-Aug-24,52.22,52.39,51.75,51.94,87312903
26-Aug-24,53.17,53.39,52.21,52.39,71930351
23-Aug-24,52.18,53.49,52.13,53.17,122739764
22-Aug-24,52.97,52.97,51.96,51.96,129396561
21-Aug-24,52.57,53.10,52.46,52.58,109449285
20-Aug-24,52.39,52.77,52.15,52.43,98034447
19-Aug-24,52.30,52.73,52.06,52.12,124979162
16-Aug-24,51.28,52.38,50.98,52.20,108789801
15-Aug-24,51.63,51.73,50.92,50.93,90879548
14-Aug-24,51.01,51.96,50.90,51.62,116024196
13-Aug-24,50.81,51.35,50.78,51.02,92120401
12-Aug-24,51.20,51.44,50.63,50.64,76883194
09-Aug-24,50.99,51.11,50.25,50.76,74923869
08-Aug-24,49.69,50.80,49.60,50.49,77997150
07-Aug-24,49.25,49.98,49.02,49.70,76646183
06-Aug-24,49.00,49.46,48.64,48.94,99341754
05-Aug-24,49.38,49.63,48.70,48.90,131784275
02-Aug-24,50.60,51.08,49.76,50.08,179691384
*exoneração de responsabilidade e termos de uso