Cotação atual, histórico e gráfico do papel: VIVT4
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 |
20/11/2020 | -2,26% | -1,05 | 45,34 | 46,40 | 45,34 | 46,77 | 104M | 12.495 |
19/11/2020 | -0,64% | -0,30 | 46,39 | 46,93 | 46,39 | 47,25 | 82M | 10.744 |
18/11/2020 | 0,06% | 0,03 | 46,69 | 46,70 | 46,69 | 47,38 | 103M | 11.491 |
17/11/2020 | 2,64% | 1,20 | 46,66 | 45,48 | 45,15 | 46,94 | 121M | 16.103 |
16/11/2020 | 1,88% | 0,84 | 45,46 | 45,35 | 44,70 | 46,06 | 118M | 14.215 |
13/11/2020 | 0,11% | 0,05 | 44,62 | 44,57 | 44,16 | 45,09 | 83M | 11.929 |
12/11/2020 | -0,87% | -0,39 | 44,57 | 44,88 | 44,14 | 45,50 | 128M | 17.064 |
11/11/2020 | -1,75% | -0,80 | 44,96 | 45,71 | 44,77 | 45,81 | 78M | 10.177 |
10/11/2020 | 2,88% | 1,28 | 45,76 | 44,53 | 44,08 | 45,96 | 144M | 16.257 |
09/11/2020 | 4,02% | 1,72 | 44,48 | 43,62 | 43,41 | 45,03 | 189M | 23.770 |
06/11/2020 | -0,33% | -0,14 | 42,76 | 42,90 | 42,20 | 43,16 | 124M | 12.872 |
|
05/11/2020 | 1,35% | 0,57 | 42,90 | 42,93 | 42,61 | 43,19 | 88M | 10.443 |
04/11/2020 | -0,40% | -0,17 | 42,33 | 42,80 | 41,88 | 42,84 | 77M | 8.897 |
03/11/2020 | -0,09% | -0,04 | 42,50 | 43,14 | 41,97 | 43,15 | 118M | 15.477 |
30/10/2020 | 0,93% | 0,39 | 42,54 | 42,00 | 41,30 | 42,94 | 185M | 17.672 |
29/10/2020 | 0,33% | 0,14 | 42,15 | 42,12 | 41,22 | 42,48 | 109M | 13.382 |
28/10/2020 | -3,40% | -1,48 | 42,01 | 43,06 | 42,01 | 43,29 | 129M | 14.686 |
27/10/2020 | -1,61% | -0,71 | 43,49 | 44,50 | 43,49 | 44,59 | 87M | 9.005 |
26/10/2020 | 0,75% | 0,33 | 44,20 | 44,04 | 43,65 | 44,50 | 90M | 9.350 |
23/10/2020 | 0,21% | 0,09 | 43,87 | 43,60 | 43,45 | 44,38 | 104M | 10.899 |
22/10/2020 | 1,81% | 0,78 | 43,78 | 43,07 | 42,85 | 44,28 | 187M | 15.454 |
21/10/2020 | 0,16% | 0,07 | 43,00 | 42,99 | 42,75 | 43,29 | 112M | 10.724 |
20/10/2020 | -0,46% | -0,20 | 42,93 | 43,31 | 42,93 | 43,34 | 111M | 11.193 |
19/10/2020 | -0,96% | -0,42 | 43,13 | 43,64 | 42,75 | 43,78 | 89M | 10.352 |
16/10/2020 | -1,56% | -0,69 | 43,55 | 43,81 | 43,33 | 43,91 | 89M | 11.774 |
15/10/2020 | 0,39% | 0,17 | 44,24 | 43,69 | 43,50 | 44,24 | 89M | 10.716 |
14/10/2020 | 0,78% | 0,34 | 44,07 | 43,84 | 43,78 | 44,38 | 86M | 10.347 |
13/10/2020 | -0,82% | -0,36 | 43,73 | 44,00 | 43,35 | 44,23 | 96M | 9.712 |
09/10/2020 | -0,47% | -0,21 | 44,09 | 44,15 | 43,96 | 44,82 | 103M | 10.732 |
08/10/2020 | 1,35% | 0,59 | 44,30 | 43,79 | 43,40 | 44,57 | 99M | 10.488 |
07/10/2020 | 0,00% | 0,00 | 43,71 | 43,96 | 43,27 | 44,17 | 82M | 11.617 |
06/10/2020 | 0,55% | 0,24 | 43,71 | 43,71 | 43,47 | 44,28 | 120M | 14.133 |
05/10/2020 | 0,00% | 0,00 | 43,47 | 43,67 | 42,96 | 43,77 | 109M | 10.946 |
02/10/2020 | -0,07% | -0,03 | 43,47 | 43,35 | 43,00 | 44,00 | 119M | 14.393 |
01/10/2020 | 0,18% | 0,08 | 43,50 | 43,41 | 42,72 | 43,58 | 115M | 14.702 |
30/09/2020 | -0,53% | -0,23 | 43,42 | 43,76 | 43,42 | 44,10 | 82M | 10.221 |
29/09/2020 | -0,82% | -0,36 | 43,65 | 43,43 | 43,24 | 43,98 | 88M | 10.111 |
28/09/2020 | -2,89% | -1,31 | 44,01 | 45,51 | 43,86 | 45,75 | 121M | 14.146 |
25/09/2020 | -0,70% | -0,32 | 45,32 | 45,66 | 44,90 | 45,74 | 69M | 7.500 |
24/09/2020 | 0,64% | 0,29 | 45,64 | 45,60 | 44,82 | 46,20 | 70M | 9.018 |
23/09/2020 | -2,16% | -1,00 | 45,35 | 46,10 | 45,26 | 46,41 | 94M | 11.658 |
22/09/2020 | -0,28% | -0,13 | 46,35 | 46,49 | 46,16 | 47,06 | 64M | 8.850 |
21/09/2020 | -0,15% | -0,07 | 46,48 | 46,20 | 45,65 | 46,60 | 124M | 11.292 |
18/09/2020 | -1,15% | -0,54 | 46,55 | 47,08 | 46,10 | 47,20 | 169M | 14.364 |
17/09/2020 | 0,06% | 0,03 | 47,09 | 46,76 | 46,66 | 47,58 | 89M | 9.522 |
16/09/2020 | -1,22% | -0,58 | 47,06 | 47,60 | 46,77 | 47,63 | 136M | 16.195 |
15/09/2020 | -0,23% | -0,11 | 47,64 | 47,86 | 47,26 | 48,01 | 63M | 7.651 |
14/09/2020 | 0,08% | 0,04 | 47,75 | 47,84 | 47,36 | 47,95 | 78M | 10.070 |
11/09/2020 | -1,38% | -0,67 | 47,71 | 48,37 | 47,20 | 48,38 | 104M | 12.463 |
10/09/2020 | -3,82% | -1,92 | 48,38 | 50,01 | 48,00 | 50,18 | 98M | 11.522 |
09/09/2020 | 2,80% | 1,37 | 50,30 | 49,36 | 49,19 | 50,34 | 126M | 14.013 |
08/09/2020 | 0,27% | 0,13 | 48,93 | 50,00 | 48,70 | 50,82 | 129M | 13.808 |
04/09/2020 | -0,02% | -0,01 | 48,80 | 48,98 | 48,25 | 49,24 | 122M | 9.443 |
03/09/2020 | 0,74% | 0,36 | 48,81 | 48,62 | 48,10 | 49,36 | 95M | 10.149 |
02/09/2020 | -0,64% | -0,31 | 48,45 | 48,81 | 47,97 | 48,95 | 98M | 10.198 |
01/09/2020 | 1,92% | 0,92 | 48,76 | 48,47 | 48,08 | 48,87 | 115M | 15.129 |
31/08/2020 | -3,45% | -1,71 | 47,84 | 48,88 | 47,84 | 49,16 | 192M | 13.036 |
28/08/2020 | 1,06% | 0,52 | 49,55 | 49,34 | 49,08 | 49,79 | 62M | 8.019 |
27/08/2020 | -0,81% | -0,40 | 49,03 | 49,27 | 48,85 | 49,75 | 65M | 8.003 |
26/08/2020 | -0,66% | -0,33 | 49,43 | 49,50 | 48,81 | 49,84 | 80M | 10.761 |
25/08/2020 | -0,34% | -0,17 | 49,76 | 49,99 | 49,41 | 49,99 | 57M | 7.453 |
24/08/2020 | 1,26% | 0,62 | 49,93 | 49,12 | 49,12 | 49,93 | 55M | 6.543 |
21/08/2020 | -0,32% | -0,16 | 49,31 | 49,43 | 48,82 | 49,47 | 60M | 6.549 |
20/08/2020 | 0,30% | 0,15 | 49,47 | 48,50 | 48,02 | 49,60 | 96M | 11.402 |
19/08/2020 | -1,18% | -0,59 | 49,32 | 49,55 | 48,72 | 49,99 | 95M | 12.092 |
18/08/2020 | 1,36% | 0,67 | 49,91 | 49,86 | 49,11 | 50,28 | 104M | 12.871 |
17/08/2020 | -1,74% | -0,87 | 49,24 | 49,91 | 48,80 | 50,28 | 82M | 9.813 |
14/08/2020 | 2,27% | 1,11 | 50,11 | 49,05 | 48,76 | 50,69 | 109M | 12.907 |
13/08/2020 | -1,19% | -0,59 | 49,00 | 49,84 | 49,00 | 50,47 | 116M | 12.450 |
12/08/2020 | -2,40% | -1,22 | 49,59 | 50,96 | 49,30 | 51,13 | 143M | 13.835 |
11/08/2020 | -1,99% | -1,03 | 50,81 | 51,90 | 50,69 | 52,15 | 57M | 6.177 |
10/08/2020 | 2,43% | 1,23 | 51,84 | 51,50 | 50,63 | 51,87 | 80M | 9.663 |
07/08/2020 | -1,46% | -0,75 | 50,61 | 50,94 | 50,35 | 51,51 | 143M | 14.341 |
06/08/2020 | 2,33% | 1,17 | 51,36 | 50,35 | 50,21 | 51,66 | 76M | 10.238 |
05/08/2020 | -0,81% | -0,41 | 50,19 | 50,78 | 50,19 | 51,67 | 102M | 11.612 |
04/08/2020 | -0,78% | -0,40 | 50,60 | 50,99 | 50,07 | 51,52 | 121M | 12.679 |
03/08/2020 | -3,13% | -1,65 | 51,00 | 52,71 | 51,00 | 53,19 | 127M | 14.490 |
31/07/2020 | 2,97% | 1,52 | 52,65 | 50,80 | 50,37 | 53,71 | 269M | 17.674 |
30/07/2020 | 1,05% | 0,53 | 51,13 | 50,59 | 50,23 | 51,50 | 67M | 7.954 |
29/07/2020 | -0,73% | -0,37 | 50,60 | 52,02 | 50,01 | 52,55 | 164M | 16.062 |
28/07/2020 | 2,45% | 1,22 | 50,97 | 50,11 | 50,11 | 51,75 | 149M | 13.384 |
27/07/2020 | 0,97% | 0,48 | 49,75 | 49,07 | 49,07 | 50,04 | 117M | 11.278 |
24/07/2020 | -0,63% | -0,31 | 49,27 | 49,56 | 48,63 | 49,60 | 101M | 10.319 |
23/07/2020 | -3,73% | -1,92 | 49,58 | 50,51 | 49,03 | 50,60 | 257M | 18.925 |
22/07/2020 | -2,44% | -1,29 | 51,50 | 52,89 | 50,90 | 53,20 | 131M | 12.557 |
21/07/2020 | -1,16% | -0,62 | 52,79 | 54,49 | 52,79 | 54,49 | 170M | 15.007 |
20/07/2020 | 5,99% | 3,02 | 53,41 | 50,85 | 50,82 | 54,47 | 332M | 24.961 |
17/07/2020 | 1,29% | 0,64 | 50,39 | 49,75 | 49,57 | 50,73 | 114M | 13.001 |
16/07/2020 | 2,75% | 1,33 | 49,75 | 48,51 | 48,37 | 50,22 | 211M | 17.732 |
15/07/2020 | 0,90% | 0,43 | 48,42 | 48,15 | 47,71 | 48,86 | 145M | 18.396 |
14/07/2020 | -0,06% | -0,03 | 47,99 | 48,10 | 47,67 | 48,40 | 122M | 12.124 |
13/07/2020 | -1,70% | -0,83 | 48,02 | 48,95 | 48,02 | 49,06 | 105M | 12.600 |
10/07/2020 | -1,81% | -0,90 | 48,85 | 49,69 | 48,75 | 49,76 | 62M | 6.796 |
09/07/2020 | 1,78% | 0,87 | 49,75 | 48,69 | 48,51 | 49,99 | 160M | 14.723 |
08/07/2020 | 1,03% | 0,50 | 48,88 | 48,60 | 48,22 | 49,33 | 114M | 10.094 |
07/07/2020 | -1,12% | -0,55 | 48,38 | 48,84 | 48,00 | 48,91 | 83M | 11.161 |
06/07/2020 | 0,16% | 0,08 | 48,93 | 49,01 | 48,29 | 49,35 | 75M | 9.620 |
03/07/2020 | 1,66% | 0,80 | 48,85 | 48,05 | 47,85 | 49,00 | 73M | 9.244 |
02/07/2020 | -0,06% | -0,03 | 48,05 | 48,81 | 47,55 | 49,02 | 121M | 12.870 |
01/07/2020 | 0,10% | 0,05 | 48,08 | 47,89 | 47,79 | 48,99 | 123M | 15.515 |
30/06/2020 | -0,35% | -0,17 | 48,03 | 48,19 | 47,73 | 48,85 | 139M | 13.423 |
29/06/2020 | -0,70% | -0,34 | 48,20 | 48,61 | 48,11 | 48,91 | 107M | 13.919 |
26/06/2020 | -1,56% | -0,77 | 48,54 | 49,28 | 48,32 | 49,58 | 82M | 10.109 |
25/06/2020 | 1,00% | 0,49 | 49,31 | 48,95 | 48,68 | 49,70 | 112M | 12.406 |
24/06/2020 | -0,81% | -0,40 | 48,82 | 49,00 | 48,27 | 49,25 | 107M | 10.334 |
23/06/2020 | -0,97% | -0,48 | 49,22 | 50,10 | 49,00 | 50,10 | 98M | 9.178 |
22/06/2020 | -1,39% | -0,70 | 49,70 | 50,14 | 49,70 | 50,42 | 74M | 6.746 |
19/06/2020 | -0,20% | -0,10 | 50,40 | 51,00 | 49,80 | 51,29 | 239M | 16.792 |
18/06/2020 | 1,61% | 0,80 | 50,50 | 49,70 | 49,30 | 51,15 | 144M | 15.508 |
17/06/2020 | 0,40% | 0,20 | 49,70 | 49,70 | 49,26 | 50,27 | 190M | 20.721 |
16/06/2020 | 2,10% | 1,02 | 49,50 | 49,25 | 49,08 | 50,25 | 130M | 16.725 |
15/06/2020 | -2,71% | -1,35 | 48,48 | 49,49 | 48,48 | 49,49 | 153M | 16.521 |
12/06/2020 | 0,48% | 0,24 | 49,83 | 48,31 | 48,00 | 49,83 | 220M | 25.929 |
10/06/2020 | 1,20% | 0,59 | 49,59 | 49,02 | 49,02 | 50,45 | 155M | 18.478 |
09/06/2020 | 0,95% | 0,46 | 49,00 | 48,20 | 47,87 | 49,00 | 161M | 19.269 |
08/06/2020 | 1,61% | 0,77 | 48,54 | 47,96 | 47,72 | 48,93 | 88M | 10.579 |
05/06/2020 | 0,99% | 0,47 | 47,77 | 48,44 | 47,45 | 48,44 | 287M | 22.729 |
04/06/2020 | 0,11% | 0,05 | 47,30 | 47,25 | 46,81 | 47,81 | 220M | 19.555 |
03/06/2020 | -1,64% | -0,79 | 47,25 | 48,25 | 47,15 | 48,60 | 243M | 19.664 |
02/06/2020 | 1,35% | 0,64 | 48,04 | 47,52 | 47,34 | 48,12 | 178M | 17.248 |
01/06/2020 | 0,55% | 0,26 | 47,40 | 47,20 | 46,74 | 47,51 | 109M | 12.830 |
29/05/2020 | -2,28% | -1,10 | 47,14 | 47,39 | 46,39 | 47,53 | 227M | 19.090 |
28/05/2020 | -0,99% | -0,48 | 48,24 | 48,66 | 47,92 | 48,74 | 90M | 9.994 |
27/05/2020 | -0,57% | -0,28 | 48,72 | 49,40 | 48,37 | 49,93 | 146M | 16.164 |
26/05/2020 | 1,24% | 0,60 | 49,00 | 48,81 | 48,67 | 49,65 | 146M | 15.825 |
25/05/2020 | 3,11% | 1,46 | 48,40 | 47,79 | 47,50 | 48,76 | 89M | 9.853 |
22/05/2020 | -1,37% | -0,65 | 46,94 | 47,47 | 46,56 | 47,60 | 110M | 14.954 |
21/05/2020 | 1,36% | 0,64 | 47,59 | 46,90 | 46,90 | 47,65 | 122M | 15.195 |
20/05/2020 | 0,84% | 0,39 | 46,95 | 47,05 | 46,56 | 47,56 | 91M | 11.313 |
19/05/2020 | -2,49% | -1,19 | 46,56 | 47,74 | 46,56 | 47,80 | 99M | 13.176 |
18/05/2020 | 4,03% | 1,85 | 47,75 | 47,15 | 46,11 | 47,95 | 109M | 13.037 |
15/05/2020 | -2,30% | -1,08 | 45,90 | 47,26 | 45,70 | 47,26 | 128M | 15.228 |
14/05/2020 | 0,30% | 0,14 | 46,98 | 46,55 | 46,10 | 47,47 | 168M | 19.460 |
13/05/2020 | - | - | 46,84 | 47,00 | 46,61 | 47,50 | 144M | 14.325 |
Date,Open,High,Low,Close,Volume
20-Nov-20,46.40,46.77,45.34,45.34,104112265
19-Nov-20,46.93,47.25,46.39,46.39,82049551
18-Nov-20,46.70,47.38,46.69,46.69,102566049
17-Nov-20,45.48,46.94,45.15,46.66,120508277
16-Nov-20,45.35,46.06,44.70,45.46,118073622
13-Nov-20,44.57,45.09,44.16,44.62,83440945
12-Nov-20,44.88,45.50,44.14,44.57,128484105
11-Nov-20,45.71,45.81,44.77,44.96,78338605
10-Nov-20,44.53,45.96,44.08,45.76,144445483
09-Nov-20,43.62,45.03,43.41,44.48,188581501
06-Nov-20,42.90,43.16,42.20,42.76,123768281
05-Nov-20,42.93,43.19,42.61,42.90,88084762
04-Nov-20,42.80,42.84,41.88,42.33,76953161
03-Nov-20,43.14,43.15,41.97,42.50,117829688
30-Oct-20,42.00,42.94,41.30,42.54,184667385
29-Oct-20,42.12,42.48,41.22,42.15,108734194
28-Oct-20,43.06,43.29,42.01,42.01,128548955
27-Oct-20,44.50,44.59,43.49,43.49,86597809
26-Oct-20,44.04,44.50,43.65,44.20,89663309
23-Oct-20,43.60,44.38,43.45,43.87,104025635
22-Oct-20,43.07,44.28,42.85,43.78,187096491
21-Oct-20,42.99,43.29,42.75,43.00,111589504
20-Oct-20,43.31,43.34,42.93,42.93,111053130
19-Oct-20,43.64,43.78,42.75,43.13,89365554
16-Oct-20,43.81,43.91,43.33,43.55,89262563
15-Oct-20,43.69,44.24,43.50,44.24,89354427
14-Oct-20,43.84,44.38,43.78,44.07,86173387
13-Oct-20,44.00,44.23,43.35,43.73,96001914
09-Oct-20,44.15,44.82,43.96,44.09,102695156
08-Oct-20,43.79,44.57,43.40,44.30,99311403
07-Oct-20,43.96,44.17,43.27,43.71,82423980
06-Oct-20,43.71,44.28,43.47,43.71,119850101
05-Oct-20,43.67,43.77,42.96,43.47,108779616
02-Oct-20,43.35,44.00,43.00,43.47,119053675
01-Oct-20,43.41,43.58,42.72,43.50,115101645
30-Sep-20,43.76,44.10,43.42,43.42,81989024
29-Sep-20,43.43,43.98,43.24,43.65,87698690
28-Sep-20,45.51,45.75,43.86,44.01,120526538
25-Sep-20,45.66,45.74,44.90,45.32,69248752
24-Sep-20,45.60,46.20,44.82,45.64,70265339
23-Sep-20,46.10,46.41,45.26,45.35,94147402
22-Sep-20,46.49,47.06,46.16,46.35,64474108
21-Sep-20,46.20,46.60,45.65,46.48,124164889
18-Sep-20,47.08,47.20,46.10,46.55,169499734
17-Sep-20,46.76,47.58,46.66,47.09,88787589
16-Sep-20,47.60,47.63,46.77,47.06,135617782
15-Sep-20,47.86,48.01,47.26,47.64,63445106
14-Sep-20,47.84,47.95,47.36,47.75,77562500
11-Sep-20,48.37,48.38,47.20,47.71,104318461
10-Sep-20,50.01,50.18,48.00,48.38,97753119
09-Sep-20,49.36,50.34,49.19,50.30,125750637
08-Sep-20,50.00,50.82,48.70,48.93,129242118
04-Sep-20,48.98,49.24,48.25,48.80,121775649
03-Sep-20,48.62,49.36,48.10,48.81,94565480
02-Sep-20,48.81,48.95,47.97,48.45,97806163
01-Sep-20,48.47,48.87,48.08,48.76,114586213
31-Aug-20,48.88,49.16,47.84,47.84,191923321
28-Aug-20,49.34,49.79,49.08,49.55,61810827
27-Aug-20,49.27,49.75,48.85,49.03,65303670
26-Aug-20,49.50,49.84,48.81,49.43,80366443
25-Aug-20,49.99,49.99,49.41,49.76,56656158
24-Aug-20,49.12,49.93,49.12,49.93,54903628
21-Aug-20,49.43,49.47,48.82,49.31,60147815
20-Aug-20,48.50,49.60,48.02,49.47,95646124
19-Aug-20,49.55,49.99,48.72,49.32,95284828
18-Aug-20,49.86,50.28,49.11,49.91,103865523
17-Aug-20,49.91,50.28,48.80,49.24,81578315
14-Aug-20,49.05,50.69,48.76,50.11,109335559
13-Aug-20,49.84,50.47,49.00,49.00,115851208
12-Aug-20,50.96,51.13,49.30,49.59,143022185
11-Aug-20,51.90,52.15,50.69,50.81,57336880
10-Aug-20,51.50,51.87,50.63,51.84,80144624
07-Aug-20,50.94,51.51,50.35,50.61,143226324
06-Aug-20,50.35,51.66,50.21,51.36,76134822
05-Aug-20,50.78,51.67,50.19,50.19,102124283
04-Aug-20,50.99,51.52,50.07,50.60,121442653
03-Aug-20,52.71,53.19,51.00,51.00,126694286
31-Jul-20,50.80,53.71,50.37,52.65,269473150
30-Jul-20,50.59,51.50,50.23,51.13,67135292
29-Jul-20,52.02,52.55,50.01,50.60,164451344
28-Jul-20,50.11,51.75,50.11,50.97,149217244
27-Jul-20,49.07,50.04,49.07,49.75,117313442
24-Jul-20,49.56,49.60,48.63,49.27,100615360
23-Jul-20,50.51,50.60,49.03,49.58,256818866
22-Jul-20,52.89,53.20,50.90,51.50,131113333
21-Jul-20,54.49,54.49,52.79,52.79,170078246
20-Jul-20,50.85,54.47,50.82,53.41,331656989
17-Jul-20,49.75,50.73,49.57,50.39,114419059
16-Jul-20,48.51,50.22,48.37,49.75,211486303
15-Jul-20,48.15,48.86,47.71,48.42,144934033
14-Jul-20,48.10,48.40,47.67,47.99,121833472
13-Jul-20,48.95,49.06,48.02,48.02,105195315
10-Jul-20,49.69,49.76,48.75,48.85,62340939
09-Jul-20,48.69,49.99,48.51,49.75,160141369
08-Jul-20,48.60,49.33,48.22,48.88,113645208
07-Jul-20,48.84,48.91,48.00,48.38,82930074
06-Jul-20,49.01,49.35,48.29,48.93,74927818
03-Jul-20,48.05,49.00,47.85,48.85,73374586
02-Jul-20,48.81,49.02,47.55,48.05,120928145
01-Jul-20,47.89,48.99,47.79,48.08,122980120
30-Jun-20,48.19,48.85,47.73,48.03,139492723
29-Jun-20,48.61,48.91,48.11,48.20,107347543
26-Jun-20,49.28,49.58,48.32,48.54,82374696
25-Jun-20,48.95,49.70,48.68,49.31,111905171
24-Jun-20,49.00,49.25,48.27,48.82,107459267
23-Jun-20,50.10,50.10,49.00,49.22,97997750
22-Jun-20,50.14,50.42,49.70,49.70,73922963
19-Jun-20,51.00,51.29,49.80,50.40,239172185
18-Jun-20,49.70,51.15,49.30,50.50,143803089
17-Jun-20,49.70,50.27,49.26,49.70,189912327
16-Jun-20,49.25,50.25,49.08,49.50,130390677
15-Jun-20,49.49,49.49,48.48,48.48,153337229
12-Jun-20,48.31,49.83,48.00,49.83,219974757
10-Jun-20,49.02,50.45,49.02,49.59,154858895
09-Jun-20,48.20,49.00,47.87,49.00,160699640
08-Jun-20,47.96,48.93,47.72,48.54,88084646
05-Jun-20,48.44,48.44,47.45,47.77,286848088
04-Jun-20,47.25,47.81,46.81,47.30,220054803
03-Jun-20,48.25,48.60,47.15,47.25,243040783
02-Jun-20,47.52,48.12,47.34,48.04,177595147
01-Jun-20,47.20,47.51,46.74,47.40,108637405
29-May-20,47.39,47.53,46.39,47.14,226859454
28-May-20,48.66,48.74,47.92,48.24,90315328
27-May-20,49.40,49.93,48.37,48.72,146014116
26-May-20,48.81,49.65,48.67,49.00,146075513
25-May-20,47.79,48.76,47.50,48.40,88507694
22-May-20,47.47,47.60,46.56,46.94,110216148
21-May-20,46.90,47.65,46.90,47.59,121862005
20-May-20,47.05,47.56,46.56,46.95,91162732
19-May-20,47.74,47.80,46.56,46.56,98686733
18-May-20,47.15,47.95,46.11,47.75,108615081
15-May-20,47.26,47.26,45.70,45.90,127780792
14-May-20,46.55,47.47,46.10,46.98,167840039
13-May-20,47.00,47.50,46.61,46.84,144061841
*exoneração de responsabilidade e termos de uso