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 |
04/07/2025 | 0,81% | 0,26 | 32,40 | 32,10 | 32,01 | 32,52 | 103M | 11.479 |
03/07/2025 | 2,03% | 0,64 | 32,14 | 31,50 | 31,50 | 32,18 | 124M | 12.041 |
02/07/2025 | 0,77% | 0,24 | 31,50 | 31,13 | 30,99 | 31,53 | 158M | 13.430 |
01/07/2025 | 2,83% | 0,86 | 31,26 | 30,92 | 30,82 | 31,44 | 144M | 24.001 |
27/06/2025 | -0,26% | -0,08 | 30,40 | 30,32 | 30,13 | 30,56 | 93M | 11.215 |
26/06/2025 | 2,14% | 0,64 | 30,48 | 29,84 | 29,81 | 30,57 | 180M | 14.070 |
25/06/2025 | -2,29% | -0,70 | 29,84 | 30,33 | 29,84 | 30,59 | 84M | 11.672 |
|
24/06/2025 | 0,30% | 0,09 | 30,54 | 30,43 | 30,24 | 30,70 | 136M | 18.319 |
23/06/2025 | 0,56% | 0,17 | 30,45 | 30,20 | 30,07 | 30,54 | 141M | 16.486 |
20/06/2025 | 1,47% | 0,44 | 30,28 | 29,77 | 29,66 | 30,36 | 225M | 14.256 |
18/06/2025 | -0,83% | -0,25 | 29,84 | 29,82 | 29,70 | 30,05 | 183M | 17.774 |
17/06/2025 | -0,33% | -0,10 | 30,09 | 30,19 | 29,80 | 30,34 | 135M | 16.517 |
16/06/2025 | 1,34% | 0,40 | 30,19 | 30,09 | 29,95 | 30,56 | 133M | 14.852 |
13/06/2025 | 0,13% | 0,04 | 29,79 | 29,38 | 29,32 | 30,09 | 182M | 21.232 |
12/06/2025 | 0,17% | 0,05 | 29,75 | 29,70 | 29,41 | 29,84 | 148M | 16.825 |
11/06/2025 | 2,41% | 0,70 | 29,70 | 29,00 | 28,87 | 29,87 | 332M | 31.043 |
10/06/2025 | 0,49% | 0,14 | 29,00 | 29,00 | 28,84 | 29,22 | 184M | 23.779 |
09/06/2025 | 0,28% | 0,08 | 28,86 | 28,86 | 28,36 | 29,01 | 147M | 14.552 |
06/06/2025 | -0,38% | -0,11 | 28,78 | 29,08 | 28,63 | 29,31 | 251M | 25.748 |
05/06/2025 | -2,07% | -0,61 | 28,89 | 29,53 | 28,70 | 29,53 | 171M | 27.176 |
04/06/2025 | 1,10% | 0,32 | 29,50 | 29,41 | 29,21 | 29,63 | 215M | 27.913 |
03/06/2025 | 0,76% | 0,22 | 29,18 | 29,03 | 29,00 | 29,63 | 488M | 32.996 |
02/06/2025 | 1,05% | 0,30 | 28,96 | 28,77 | 28,73 | 29,57 | 372M | 19.660 |
30/05/2025 | 2,14% | 0,60 | 28,66 | 28,30 | 27,86 | 28,68 | 475M | 15.580 |
29/05/2025 | -0,67% | -0,19 | 28,06 | 28,25 | 27,88 | 28,35 | 94M | 9.803 |
28/05/2025 | 0,64% | 0,18 | 28,25 | 28,31 | 27,85 | 28,37 | 142M | 15.494 |
27/05/2025 | 0,57% | 0,16 | 28,07 | 28,31 | 27,93 | 28,49 | 121M | 11.687 |
26/05/2025 | 0,90% | 0,25 | 27,91 | 27,67 | 27,55 | 28,02 | 73M | 7.809 |
23/05/2025 | -0,29% | -0,08 | 27,66 | 27,26 | 27,06 | 27,79 | 113M | 12.764 |
22/05/2025 | 0,84% | 0,23 | 27,74 | 27,40 | 27,38 | 27,88 | 247M | 19.552 |
21/05/2025 | -0,76% | -0,21 | 27,51 | 27,60 | 27,27 | 27,77 | 132M | 14.569 |
20/05/2025 | 0,22% | 0,06 | 27,72 | 27,66 | 27,33 | 27,88 | 158M | 16.649 |
19/05/2025 | -0,54% | -0,15 | 27,66 | 27,36 | 27,25 | 27,77 | 1.129M | 11.992 |
16/05/2025 | -1,21% | -0,34 | 27,81 | 28,20 | 27,64 | 28,33 | 218M | 21.831 |
15/05/2025 | -0,88% | -0,25 | 28,15 | 28,10 | 27,89 | 28,59 | 172M | 16.383 |
14/05/2025 | 0,18% | 0,05 | 28,40 | 28,27 | 27,87 | 28,89 | 198M | 21.342 |
13/05/2025 | 4,23% | 1,15 | 28,35 | 27,36 | 27,28 | 28,77 | 292M | 31.278 |
12/05/2025 | -3,00% | -0,84 | 27,20 | 28,00 | 27,20 | 28,09 | 86M | 10.735 |
09/05/2025 | 0,47% | 0,13 | 28,04 | 27,87 | 27,63 | 28,10 | 63M | 9.437 |
08/05/2025 | -1,69% | -0,48 | 27,91 | 28,58 | 27,91 | 28,65 | 136M | 19.396 |
07/05/2025 | 0,67% | 0,19 | 28,39 | 28,34 | 28,17 | 28,62 | 108M | 15.895 |
06/05/2025 | 2,40% | 0,66 | 28,20 | 27,61 | 27,51 | 28,30 | 149M | 18.270 |
05/05/2025 | 0,69% | 0,19 | 27,54 | 27,58 | 27,37 | 27,72 | 163M | 14.347 |
02/05/2025 | -1,58% | -0,44 | 27,35 | 27,79 | 27,29 | 27,83 | 182M | 14.424 |
30/04/2025 | 1,31% | 0,36 | 27,79 | 27,41 | 27,26 | 27,86 | 144M | 21.608 |
29/04/2025 | 0,73% | 0,20 | 27,43 | 27,23 | 27,13 | 27,88 | 209M | 14.876 |
28/04/2025 | 0,29% | 0,08 | 27,23 | 27,15 | 27,03 | 27,23 | 86M | 12.096 |
25/04/2025 | -0,62% | -0,17 | 27,15 | 27,39 | 26,95 | 27,72 | 140M | 17.854 |
24/04/2025 | 1,56% | 0,42 | 27,32 | 27,17 | 26,95 | 27,63 | 176M | 26.496 |
23/04/2025 | 2,05% | 0,54 | 26,90 | 26,65 | 26,52 | 27,30 | 128M | 16.458 |
22/04/2025 | -0,19% | -0,05 | 26,36 | 26,06 | 25,91 | 26,65 | 81M | 14.357 |
17/04/2025 | 2,60% | 0,67 | 26,41 | 25,64 | 25,53 | 26,68 | 106M | 15.616 |
16/04/2025 | 1,10% | 0,28 | 25,74 | 25,46 | 25,27 | 26,28 | 156M | 24.690 |
15/04/2025 | -50,08% | -25,54 | 25,46 | 25,50 | 25,34 | 26,25 | 66M | 10.512 |
14/04/2025 | 1,09% | 0,55 | 51,00 | 50,88 | 50,21 | 51,41 | 82M | 6.901 |
11/04/2025 | -0,38% | -0,19 | 50,45 | 51,02 | 49,93 | 51,12 | 64M | 6.358 |
10/04/2025 | -0,18% | -0,09 | 50,64 | 50,42 | 50,06 | 51,10 | 71M | 8.280 |
09/04/2025 | 1,38% | 0,69 | 50,73 | 49,85 | 49,74 | 51,81 | 127M | 16.048 |
08/04/2025 | 1,05% | 0,52 | 50,04 | 49,52 | 49,52 | 50,27 | 77M | 9.568 |
07/04/2025 | -3,00% | -1,53 | 49,52 | 50,94 | 49,26 | 51,16 | 109M | 13.302 |
04/04/2025 | -2,59% | -1,36 | 51,05 | 51,99 | 51,00 | 52,11 | 103M | 11.022 |
03/04/2025 | 1,87% | 0,96 | 52,41 | 51,29 | 51,29 | 53,46 | 117M | 13.934 |
02/04/2025 | -1,63% | -0,85 | 51,45 | 52,04 | 51,41 | 52,42 | 115M | 12.967 |
01/04/2025 | 4,96% | 2,47 | 52,30 | 49,83 | 49,77 | 52,43 | 292M | 24.660 |
31/03/2025 | -0,64% | -0,32 | 49,83 | 50,15 | 49,57 | 50,46 | 78M | 8.899 |
28/03/2025 | -0,48% | -0,24 | 50,15 | 50,39 | 49,95 | 50,78 | 76M | 10.595 |
27/03/2025 | 0,56% | 0,28 | 50,39 | 50,11 | 49,83 | 50,93 | 95M | 11.303 |
26/03/2025 | 2,12% | 1,04 | 50,11 | 49,08 | 48,85 | 50,52 | 98M | 10.423 |
25/03/2025 | -1,33% | -0,66 | 49,07 | 49,94 | 48,69 | 49,94 | 127M | 12.831 |
24/03/2025 | -0,38% | -0,19 | 49,73 | 50,08 | 49,40 | 50,08 | 86M | 9.132 |
21/03/2025 | 1,65% | 0,81 | 49,92 | 49,48 | 49,37 | 50,09 | 225M | 11.485 |
20/03/2025 | -2,93% | -1,48 | 49,11 | 50,79 | 48,71 | 50,85 | 199M | 20.792 |
19/03/2025 | -1,40% | -0,72 | 50,59 | 51,32 | 49,88 | 51,39 | 151M | 16.998 |
18/03/2025 | -0,37% | -0,19 | 51,31 | 51,60 | 51,13 | 51,70 | 95M | 11.911 |
17/03/2025 | 0,66% | 0,34 | 51,50 | 51,17 | 50,56 | 51,58 | 104M | 12.538 |
14/03/2025 | 2,88% | 1,43 | 51,16 | 50,28 | 50,03 | 51,36 | 143M | 18.321 |
13/03/2025 | 0,89% | 0,44 | 49,73 | 49,09 | 48,25 | 50,11 | 77M | 8.796 |
12/03/2025 | 0,72% | 0,35 | 49,29 | 48,95 | 48,66 | 49,32 | 86M | 9.835 |
11/03/2025 | -1,90% | -0,95 | 48,94 | 49,89 | 48,64 | 49,90 | 89M | 11.891 |
10/03/2025 | 0,85% | 0,42 | 49,89 | 49,39 | 48,90 | 49,89 | 79M | 8.431 |
07/03/2025 | 0,96% | 0,47 | 49,47 | 48,72 | 48,07 | 49,79 | 164M | 18.523 |
06/03/2025 | 0,55% | 0,27 | 49,00 | 49,07 | 48,09 | 49,14 | 189M | 25.053 |
05/03/2025 | 0,81% | 0,39 | 48,73 | 48,34 | 47,54 | 48,80 | 145M | 17.146 |
28/02/2025 | -3,76% | -1,89 | 48,34 | 48,49 | 47,70 | 49,12 | 257M | 19.614 |
27/02/2025 | 1,03% | 0,51 | 50,23 | 49,98 | 49,54 | 50,70 | 180M | 18.060 |
26/02/2025 | -7,05% | -3,77 | 49,72 | 52,70 | 49,57 | 52,70 | 353M | 30.515 |
25/02/2025 | 1,12% | 0,59 | 53,49 | 52,90 | 52,89 | 53,73 | 100M | 9.524 |
24/02/2025 | 0,30% | 0,16 | 52,90 | 52,96 | 52,38 | 53,86 | 91M | 10.750 |
21/02/2025 | 0,94% | 0,49 | 52,74 | 52,46 | 51,71 | 53,34 | 103M | 10.592 |
20/02/2025 | -0,91% | -0,48 | 52,25 | 53,08 | 51,60 | 53,08 | 111M | 11.298 |
19/02/2025 | -1,64% | -0,88 | 52,73 | 53,29 | 52,54 | 53,29 | 66M | 8.793 |
18/02/2025 | 0,36% | 0,19 | 53,61 | 53,42 | 53,03 | 53,68 | 55M | 5.996 |
17/02/2025 | -0,80% | -0,43 | 53,42 | 54,22 | 53,16 | 54,22 | 46M | 5.490 |
14/02/2025 | 0,58% | 0,31 | 53,85 | 53,66 | 53,47 | 54,25 | 105M | 13.512 |
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 | - | - | 49,20 | 49,41 | 49,05 | 50,13 | 116M | 13.925 |
Date,Open,High,Low,Close,Volume
04-Jul-25,32.10,32.52,32.01,32.40,102519445
03-Jul-25,31.50,32.18,31.50,32.14,123669116
02-Jul-25,31.13,31.53,30.99,31.50,158403701
01-Jul-25,30.92,31.44,30.82,31.26,144398969
27-Jun-25,30.32,30.56,30.13,30.40,93132981
26-Jun-25,29.84,30.57,29.81,30.48,179757835
25-Jun-25,30.33,30.59,29.84,29.84,84056250
24-Jun-25,30.43,30.70,30.24,30.54,135791152
23-Jun-25,30.20,30.54,30.07,30.45,140819503
20-Jun-25,29.77,30.36,29.66,30.28,224862858
18-Jun-25,29.82,30.05,29.70,29.84,182683485
17-Jun-25,30.19,30.34,29.80,30.09,135480116
16-Jun-25,30.09,30.56,29.95,30.19,133495733
13-Jun-25,29.38,30.09,29.32,29.79,181586836
12-Jun-25,29.70,29.84,29.41,29.75,148318591
11-Jun-25,29.00,29.87,28.87,29.70,332226932
10-Jun-25,29.00,29.22,28.84,29.00,183847409
09-Jun-25,28.86,29.01,28.36,28.86,146837756
06-Jun-25,29.08,29.31,28.63,28.78,251048728
05-Jun-25,29.53,29.53,28.70,28.89,171213288
04-Jun-25,29.41,29.63,29.21,29.50,215183963
03-Jun-25,29.03,29.63,29.00,29.18,487941845
02-Jun-25,28.77,29.57,28.73,28.96,371939401
30-May-25,28.30,28.68,27.86,28.66,474839832
29-May-25,28.25,28.35,27.88,28.06,94229658
28-May-25,28.31,28.37,27.85,28.25,142117949
27-May-25,28.31,28.49,27.93,28.07,120682149
26-May-25,27.67,28.02,27.55,27.91,72961475
23-May-25,27.26,27.79,27.06,27.66,112504505
22-May-25,27.40,27.88,27.38,27.74,247425284
21-May-25,27.60,27.77,27.27,27.51,131904710
20-May-25,27.66,27.88,27.33,27.72,158369845
19-May-25,27.36,27.77,27.25,27.66,1129095937
16-May-25,28.20,28.33,27.64,27.81,218377294
15-May-25,28.10,28.59,27.89,28.15,172359341
14-May-25,28.27,28.89,27.87,28.40,198183238
13-May-25,27.36,28.77,27.28,28.35,292232220
12-May-25,28.00,28.09,27.20,27.20,86060348
09-May-25,27.87,28.10,27.63,28.04,62817531
08-May-25,28.58,28.65,27.91,27.91,135977390
07-May-25,28.34,28.62,28.17,28.39,107911909
06-May-25,27.61,28.30,27.51,28.20,148820417
05-May-25,27.58,27.72,27.37,27.54,162616837
02-May-25,27.79,27.83,27.29,27.35,181768195
30-Apr-25,27.41,27.86,27.26,27.79,144057346
29-Apr-25,27.23,27.88,27.13,27.43,208602572
28-Apr-25,27.15,27.23,27.03,27.23,85570898
25-Apr-25,27.39,27.72,26.95,27.15,139587875
24-Apr-25,27.17,27.63,26.95,27.32,176309438
23-Apr-25,26.65,27.30,26.52,26.90,128066703
22-Apr-25,26.06,26.65,25.91,26.36,81222503
17-Apr-25,25.64,26.68,25.53,26.41,105741786
16-Apr-25,25.46,26.28,25.27,25.74,156086995
15-Apr-25,25.50,26.25,25.34,25.46,66458814
14-Apr-25,50.88,51.41,50.21,51.00,82181867
11-Apr-25,51.02,51.12,49.93,50.45,63518803
10-Apr-25,50.42,51.10,50.06,50.64,70667471
09-Apr-25,49.85,51.81,49.74,50.73,126601225
08-Apr-25,49.52,50.27,49.52,50.04,76901328
07-Apr-25,50.94,51.16,49.26,49.52,109064217
04-Apr-25,51.99,52.11,51.00,51.05,102597065
03-Apr-25,51.29,53.46,51.29,52.41,116727749
02-Apr-25,52.04,52.42,51.41,51.45,114683113
01-Apr-25,49.83,52.43,49.77,52.30,292138786
31-Mar-25,50.15,50.46,49.57,49.83,77909453
28-Mar-25,50.39,50.78,49.95,50.15,76196819
27-Mar-25,50.11,50.93,49.83,50.39,94913902
26-Mar-25,49.08,50.52,48.85,50.11,98242177
25-Mar-25,49.94,49.94,48.69,49.07,127111833
24-Mar-25,50.08,50.08,49.40,49.73,85521736
21-Mar-25,49.48,50.09,49.37,49.92,225337104
20-Mar-25,50.79,50.85,48.71,49.11,199104601
19-Mar-25,51.32,51.39,49.88,50.59,151348316
18-Mar-25,51.60,51.70,51.13,51.31,95059655
17-Mar-25,51.17,51.58,50.56,51.50,104312040
14-Mar-25,50.28,51.36,50.03,51.16,143246680
13-Mar-25,49.09,50.11,48.25,49.73,76546406
12-Mar-25,48.95,49.32,48.66,49.29,86088685
11-Mar-25,49.89,49.90,48.64,48.94,88565238
10-Mar-25,49.39,49.89,48.90,49.89,78992532
07-Mar-25,48.72,49.79,48.07,49.47,164494965
06-Mar-25,49.07,49.14,48.09,49.00,188630136
05-Mar-25,48.34,48.80,47.54,48.73,145390562
28-Feb-25,48.49,49.12,47.70,48.34,256712412
27-Feb-25,49.98,50.70,49.54,50.23,180366574
26-Feb-25,52.70,52.70,49.57,49.72,352530065
25-Feb-25,52.90,53.73,52.89,53.49,100452096
24-Feb-25,52.96,53.86,52.38,52.90,90713099
21-Feb-25,52.46,53.34,51.71,52.74,103005698
20-Feb-25,53.08,53.08,51.60,52.25,111249502
19-Feb-25,53.29,53.29,52.54,52.73,65719235
18-Feb-25,53.42,53.68,53.03,53.61,54700848
17-Feb-25,54.22,54.22,53.16,53.42,46452832
14-Feb-25,53.66,54.25,53.47,53.85,105396156
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
*exoneração de responsabilidade e termos de uso