info0DataFechamentoFechamento ajustadoVolume16-May-1147.4739.66483,11517-May-1147.9640.07421,99018-May-1148.1140.19962,92919-May-1148.5440.55892,82620-May-1148.7540.73434,13123-May-1148.7040.69261,94024-May-1149.1641.07691,94425-May-1149.2841.17722,14226-May-1150.0541.82062,81527-May-1150.3542.07133,25730-May-1150.1441.895867331-May-1150.2541.98774,0431-Jun-1149.7741.58663,2182-Jun-1149.8541.65354,0693-Jun-1149.4341.30255,0506-Jun-1149.0540.98502,0797-Jun-1148.9640.90983,3428-Jun-1149.0040.94322,1899-Jun-1149.5441.39441,94410-Jun-1148.9940.93492,06613-Jun-1148.0840.17453,33914-Jun-1148.3240.37504,33415-Jun-1148.0040.10764,11716-Jun-1147.4639.65643,23617-Jun-1147.2239.45593,10820-Jun-1147.9540.06592,33721-Jun-1148.3940.43352,84622-Jun-1148.5540.56723,19324-Jun-1148.8840.84302,09827-Jun-1148.5240.54213,44828-Jun-1149.1141.03512,68129-Jun-1149.1441.06023,37230-Jun-1149.4941.35273,5191-Jul-1151.6943.19096,4654-Jul-1152.3543.74241,4385-Jul-1151.3042.86503,8526-Jul-1151.1342.72302,0607-Jul-1151.4542.99043,4398-Jul-1151.1042.69793,48711-Jul-1150.6642.33032,99512-Jul-1150.7042.36372,34113-Jul-1151.3342.89012,91914-Jul-1150.6342.30523,96515-Jul-1150.6042.28013,28718-Jul-1150.7542.40552,99419-Jul-1150.8642.49742,60520-Jul-1150.8642.49743,91621-Jul-1151.0142.62273,38522-Jul-1151.1742.75644,02725-Jul-1151.1342.72303,08426-Jul-1151.0842.68122,97927-Jul-1150.6942.35534,45528-Jul-1151.1542.73974,63529-Jul-1150.1841.92929,0791-Aug-1150.2041.94594,5922-Aug-1149.1541.06863,5453-Aug-1147.8639.99076,2074-Aug-1145.1037.68458,5555-Aug-1144.0036.76538,3788-Aug-1139.8133.26438,5679-Aug-1141.8534.96899,31510-Aug-1141.8935.00235,81511-Aug-1143.7036.51475,55012-Aug-1142.5935.58724,95115-Aug-1143.3737.02343,73916-Aug-1143.0736.76734,97417-Aug-1143.8037.39055,19218-Aug-1141.6035.51256,49419-Aug-1141.0035.00037,40822-Aug-1140.9434.94904,02423-Aug-1142.3036.11005,47324-Aug-1142.5736.34053,62225-Aug-1142.1035.93935,01226-Aug-1142.8136.54543,93129-Aug-1143.9037.47597,14130-Aug-1144.0037.56133,67431-Aug-1144.8038.24425,0871-Sep-1145.0738.47476,4382-Sep-1144.4137.91133,5285-Sep-1143.4037.04911,3206-Sep-1144.6238.09054,8518-Sep-1145.6038.92714,3899-Sep-1144.9038.32963,79912-Sep-1145.1638.55152,93013-Sep-1145.5038.84182,85814-Sep-1146.0539.31133,91115-Sep-1146.5639.74663,91916-Sep-1146.8039.95152,51119-Sep-1147.4440.49793,63620-Sep-1147.9240.90763,26621-Sep-1147.1240.22477,70822-Sep-1144.6238.09057,10223-Sep-1144.3037.81747,60426-Sep-1143.7137.31375,00027-Sep-1144.2237.74914,34928-Sep-1143.9837.54423,54629-Sep-1143.7137.31374,57230-Sep-1142.6536.40885,4803-Oct-1141.3735.31614,7854-Oct-1141.0035.00037,1625-Oct-1141.8535.72594,3836-Oct-1142.4536.23814,8577-Oct-1141.2135.17953,03510-Oct-1142.5036.28084,20511-Oct-1143.1236.81003,52913-Oct-1143.9537.51864,09914-Oct-1144.0237.57834,98517-Oct-1141.3835.32474,53918-Oct-1141.5536.34904,67119-Oct-1140.1535.12427,47720-Oct-1139.6534.68685,13321-Oct-1140.5535.47413,77224-Oct-1142.9537.57376,18825-Oct-1142.4237.11014,83126-Oct-1143.6338.16864,54827-Oct-1144.8139.20098,99728-Oct-1144.6039.01723,82631-Oct-1143.7138.23863,7731-Nov-1143.3037.87996,7583-Nov-1144.6939.09596,8144-Nov-1145.6039.89204,5417-Nov-1146.0040.24193,1178-Nov-1145.7139.98822,7039-Nov-1144.9639.33213,41410-Nov-1144.6939.09592,31211-Nov-1145.4239.73452,12314-Nov-1145.2039.54211,35616-Nov-1145.5839.87453,22117-Nov-1144.3538.79854,12518-Nov-1144.2038.66722,16921-Nov-1143.9438.439813,51522-Nov-1143.5538.09864,00023-Nov-1142.4037.09263,86324-Nov-1142.4537.13631,06725-Nov-1141.4836.28773,84228-Nov-1141.8936.64642,96629-Nov-1141.3036.13033,77330-Nov-1141.6536.43647,6561-Dec-1141.9036.65515,2482-Dec-1142.4237.11013,4115-Dec-1143.2037.79242,8856-Dec-1143.1537.74873,1287-Dec-1141.2736.10406,6618-Dec-1140.4235.36044,3849-Dec-1141.2336.06902,90012-Dec-1140.5435.46543,12813-Dec-1140.4835.41293,21214-Dec-1139.8434.85304,38115-Dec-1139.2034.29314,44916-Dec-1139.2034.29314,40119-Dec-1138.5933.75952,86920-Dec-1140.0034.99304,07321-Dec-1140.1335.10673,47722-Dec-1140.7035.60542,52523-Dec-1140.9535.82412,13126-Dec-1140.6335.544151327-Dec-1140.9035.78034,24128-Dec-1139.7234.74803,87229-Dec-1139.4534.51183,4962-Jan-1240.9035.78032,1083-Jan-1242.7237.37255,8114-Jan-1243.0137.62622,5125-Jan-1241.8636.62022,9546-Jan-1241.5036.30522,3379-Jan-1241.4536.26151,96710-Jan-1241.4036.21773,14911-Jan-1241.7136.48893,03612-Jan-1241.2936.12155,64913-Jan-1240.4535.38678,74816-Jan-1240.7135.61413,56317-Jan-1242.7937.43376,38818-Jan-1243.1037.70495,82319-Jan-1242.9837.60004,65120-Jan-1242.9237.54752,89823-Jan-1242.6137.27634,55024-Jan-1243.0137.62625,99626-Jan-1242.7937.43375,41127-Jan-1243.0437.65242,69230-Jan-1243.4938.04614,17831-Jan-1244.7039.10476,7261-Feb-1245.6039.89206,3032-Feb-1245.5739.86583,3653-Feb-1245.8740.12823,8726-Feb-1245.8540.11071,8317-Feb-1245.8440.10203,1088-Feb-1245.5239.82203,1299-Feb-1245.1039.45463,44010-Feb-1244.3338.78104,68313-Feb-1245.4539.76082,72414-Feb-1244.2538.71105,12615-Feb-1243.4738.02864,90016-Feb-1243.6338.16864,60117-Feb-1242.9337.55625,70522-Feb-1243.0037.61752,12323-Feb-1243.8638.36984,14824-Feb-1244.0938.57103,59927-Feb-1243.6238.15982,96428-Feb-1244.0838.56233,15929-Feb-1243.5538.09866,9911-Mar-1244.0538.53602,6452-Mar-1244.4538.88603,0905-Mar-1243.1537.74874,2696-Mar-1241.0635.92038,0387-Mar-1241.0035.86787,2848-Mar-1241.1535.99904,2989-Mar-1241.1135.96405,07312-Mar-1240.6235.53544,91713-Mar-1242.7037.35505,39314-Mar-1242.3037.00513,12415-Mar-1242.7037.35501,94116-Mar-1242.9737.59122,77719-Mar-1243.2737.85371,81220-Mar-1242.6137.27633,52621-Mar-1242.4537.13632,27122-Mar-1241.5736.36654,01923-Mar-1241.5536.34902,43026-Mar-1242.1136.83892,11627-Mar-1242.4137.10133,86228-Mar-1241.6036.39272,77529-Mar-1242.1636.88265,33330-Mar-1242.9037.53005,2412-Apr-1244.0138.50105,3403-Apr-1243.0237.63504,5254-Apr-1242.1736.89142,7265-Apr-1242.0636.79513,7999-Apr-1241.6236.41023,87110-Apr-1241.2436.07783,59911-Apr-1241.2436.07784,81312-Apr-1243.8638.36989,94313-Apr-1243.8038.31735,84916-Apr-1242.1637.78954,32117-Apr-1243.0638.59625,45618-Apr-1243.5038.99066,65319-Apr-1243.1838.70374,66620-Apr-1243.0838.61412,89423-Apr-1242.8038.36313,46224-Apr-1242.9038.45282,83925-Apr-1242.2837.89704,62126-Apr-1242.9038.45287,17827-Apr-1242.6238.20185,35330-Apr-1242.6038.18393,3902-May-1243.2038.72176,6113-May-1242.7638.32735,7964-May-1241.5337.22488,0737-May-1241.5037.19792,8098-May-1240.4036.21196,2589-May-1240.3036.12235,04210-May-1240.3136.13133,74711-May-1239.1035.04674,47914-May-1238.4534.46413,99215-May-1238.1634.20415,33116-May-1237.1033.25406,96117-May-1235.8332.11577,17618-May-1236.6832.87766,67621-May-1237.8533.92634,28922-May-1237.3833.50504,91223-May-1237.6833.77397,22824-May-1237.2533.38855,83725-May-1236.5532.76104,77428-May-1236.8833.05681,31529-May-1237.5033.61266,35830-May-1237.2833.41544,09631-May-1237.5933.69328,6861-Jun-1237.0033.16443,4644-Jun-1236.9233.09274,0875-Jun-1236.8933.06583,8226-Jun-1237.9634.02494,2798-Jun-1238.3434.36554,11211-Jun-1237.8633.93523,99212-Jun-1238.7534.73303,29513-Jun-1238.8034.77784,04714-Jun-1238.9034.86742,55315-Jun-1239.5235.423213,68118-Jun-1239.8535.71904,27419-Jun-1240.8136.57946,78820-Jun-1240.9336.68704,49821-Jun-1239.8035.67413,14722-Jun-1239.7135.59353,53125-Jun-1238.9534.91223,34426-Jun-1239.8535.71906,07027-Jun-1239.6935.57553,78428-Jun-1239.2235.15436,35629-Jun-1240.1335.96995,2732-Jul-1240.2436.06852,3793-Jul-1241.0036.749713,8514-Jul-1241.2536.97389455-Jul-1241.7737.43994,4616-Jul-1240.7936.56155,95110-Jul-1239.6035.49495,89511-Jul-1239.5635.45903,73812-Jul-1239.3935.30664,76113-Jul-1240.2336.05963,39216-Jul-1239.6035.49492,20017-Jul-1239.4535.36041,97818-Jul-1239.5035.40524,63419-Jul-1239.5535.45013,03020-Jul-1238.5934.58964,80523-Jul-1237.6833.77394,25624-Jul-1235.8432.12468,14425-Jul-1235.6531.95434,28026-Jul-1236.0932.348710,95227-Jul-1237.5533.657412,48030-Jul-1237.5233.63053,19431-Jul-1237.1533.29884,0951-Aug-1237.3933.51403,9732-Aug-1236.7532.94033,1903-Aug-1237.3033.43333,5096-Aug-1237.7033.79182,7497-Aug-1237.6433.73813,2538-Aug-1237.9333.99804,7829-Aug-1238.3034.32965,80910-Aug-1238.5834.58065,28713-Aug-1238.6134.60752,98814-Aug-1237.0533.20925,20015-Aug-1236.3032.53706,30516-Aug-1236.8032.98514,79917-Aug-1235.6531.95435,10420-Aug-1236.3632.59074,14221-Aug-1236.0932.34875,51522-Aug-1236.1032.35772,91623-Aug-1234.7031.10283,51024-Aug-1234.5330.95044,79027-Aug-1234.0030.47542,62728-Aug-1233.9230.40373,08829-Aug-1232.9129.49845,99630-Aug-1232.8029.39983,39531-Aug-1233.7830.27827,1563-Sep-1233.5530.07201,9914-Sep-1232.4529.08614,3325-Sep-1233.0029.57913,5816-Sep-1234.5230.94154,85010-Sep-1235.7932.079812,77011-Sep-1236.8032.98518,22712-Sep-1237.2833.41547,13813-Sep-1238.2334.26698,94514-Sep-1238.6534.643311,96817-Sep-1239.0735.01987,14518-Sep-1239.5535.45015,63819-Sep-1239.1035.04674,57520-Sep-1238.7734.75096,03421-Sep-1237.6233.72014,10324-Sep-1237.8833.95325,80025-Sep-1236.8233.00314,53026-Sep-1236.9533.11963,36427-Sep-1236.8833.05683,44528-Sep-1236.4932.70734,9861-Oct-1236.3332.56393,4762-Oct-1236.1932.43843,5213-Oct-1235.7031.99923,0404-Oct-1236.1032.35776,4055-Oct-1235.9132.18743,3598-Oct-1237.1033.25404,6159-Oct-1237.3033.43334,77010-Oct-1236.9033.07484,01411-Oct-1237.4033.52294,98015-Oct-1237.4033.52293,15216-Oct-1238.1134.159312,08517-Oct-1237.5834.73725,31118-Oct-1237.4034.57085,80619-Oct-1236.6033.83133,69722-Oct-1236.6033.83133,34223-Oct-1235.5732.87923,78924-Oct-1235.3232.64813,42725-Oct-1237.3134.48765,35626-Oct-1237.0334.22882,82829-Oct-1237.2734.45062,05930-Oct-1237.4534.61701,52431-Oct-1237.4534.61706,6961-Nov-1238.3935.48595,9865-Nov-1238.0535.17163,4836-Nov-1238.2335.33804,6457-Nov-1237.8334.96837,6288-Nov-1236.9834.18267,1269-Nov-1237.3034.47833,66512-Nov-1237.0034.20103,14213-Nov-1237.2634.44145,55514-Nov-1236.5933.82214,60916-Nov-1235.4832.79607,06019-Nov-1235.9533.23053,76521-Nov-1236.4533.69268,16022-Nov-1236.2933.54481,22623-Nov-1236.9234.12712,83626-Nov-1236.6133.84053,60027-Nov-1236.4833.72044,92428-Nov-1235.8733.15656,28029-Nov-1237.4634.62624,62830-Nov-1237.6034.75574,9743-Dec-1237.3834.55235,1784-Dec-1236.7033.92375,0015-Dec-1237.3034.47835,2526-Dec-1237.0534.24732,4647-Dec-1237.4834.64473,25610-Dec-1238.1535.26403,26711-Dec-1239.0036.04973,59812-Dec-1239.4036.41956,35513-Dec-1239.6236.62284,28314-Dec-1241.2038.08334,36217-Dec-1242.0038.82283,29618-Dec-1242.8239.58085,74219-Dec-1242.0538.86904,82020-Dec-1242.2539.05392,56021-Dec-1241.8938.72113,01726-Dec-1242.1738.97991,41627-Dec-1242.1638.97072,08228-Dec-1242.2839.08162,4742-Jan-1344.1040.76394,0523-Jan-1343.3540.07074,1154-Jan-1342.5339.31275,6397-Jan-1341.8438.67493,0288-Jan-1341.5138.36992,6289-Jan-1341.7038.54552,28610-Jan-1342.1438.95222,97711-Jan-1341.2738.14802,99314-Jan-1341.4338.29594,07715-Jan-1341.1638.04632,57116-Jan-1340.9037.80602,95117-Jan-1340.9837.88002,80218-Jan-1340.6137.53802,49421-Jan-1340.5837.510290622-Jan-1341.1538.03712,61323-Jan-1340.8537.75983,03124-Jan-1340.0036.97413,31628-Jan-1338.7935.85562,78729-Jan-1339.2436.27163,20030-Jan-1338.7535.81874,79631-Jan-1340.2637.21446,1181-Feb-1340.8537.75983,9244-Feb-1340.4537.39015,4905-Feb-1339.7036.69684,2216-Feb-1340.1537.11283,7887-Feb-1339.0336.07753,6188-Feb-1339.3436.36403,13013-Feb-1339.1136.15142,83714-Feb-1338.5835.66153,86115-Feb-1338.3035.40272,81918-Feb-1338.0435.16241,87819-Feb-1337.6534.80193,14820-Feb-1336.4433.68343,88121-Feb-1336.7033.92375,02822-Feb-1335.7233.01797,43825-Feb-1335.8833.16585,09626-Feb-1336.6033.83134,85727-Feb-1337.0034.20103,84428-Feb-1337.8034.94057,8201-Mar-1336.7533.97005,6384-Mar-1335.6432.94393,6205-Mar-1335.4532.76833,9506-Mar-1337.4034.57084,0387-Mar-1337.3834.55235,1398-Mar-1336.3433.59103,78511-Mar-1336.6733.89602,55812-Mar-1336.2933.54482,33913-Mar-1334.8632.22293,12514-Mar-1335.0032.35234,62315-Mar-1334.7332.10287,22618-Mar-1335.0232.37083,14219-Mar-1333.5831.03985,13820-Mar-1334.3531.75155,17021-Mar-1334.6432.01963,98722-Mar-1334.7132.08432,36225-Mar-1334.2531.65912,88426-Mar-1334.4531.84391,99327-Mar-1335.1332.47253,07228-Mar-1334.9032.25992,9891-Apr-1333.9431.37251,9612-Apr-1333.2030.68855,3353-Apr-1335.3532.67596,2414-Apr-1334.1931.60364,2255-Apr-1334.5631.94564,5398-Apr-1334.7032.07506,4229-Apr-1336.1933.45237,88410-Apr-1335.0032.35238,48611-Apr-1334.1431.55745,17312-Apr-1334.5831.96416,12015-Apr-1332.4630.00454,35116-Apr-1333.2030.68855,53617-Apr-1332.4630.78689,31818-Apr-1331.9030.25574,23219-Apr-1332.1030.44544,67122-Apr-1332.5630.88162,28623-Apr-1333.4031.67833,36624-Apr-1333.5831.84917,02225-Apr-1334.2332.46565,32326-Apr-1333.1331.42232,94029-Apr-1333.6031.86803,09630-Apr-1334.2532.48453,1842-May-1333.4931.76376,7183-May-1333.8032.05773,9186-May-1333.8332.08624,6387-May-1334.8533.05363,9878-May-1334.9633.15794,5389-May-1335.1533.33815,34710-May-1334.2432.47504,08613-May-1333.4431.71633,02514-May-1332.7931.09983,53215-May-1332.1030.445419,25716-May-1331.3529.73404,92317-May-1331.6530.01852,71720-May-1332.8931.19464,29021-May-1333.1531.44122,46022-May-1332.6230.93855,16923-May-1332.0130.36004,38224-May-1331.7030.06603,29927-May-1331.8530.208260328-May-1331.3029.68663,36929-May-1331.0529.44955,89731-May-1330.4528.88047,5113-Jun-1331.6029.97114,6574-Jun-1332.0030.35055,5955-Jun-1330.9229.32623,9976-Jun-1331.2829.66765,6697-Jun-1330.7729.18394,31610-Jun-1330.4628.88997,95811-Jun-1329.7128.17855,70912-Jun-1329.3927.87506,93313-Jun-1330.8929.29775,29414-Jun-1330.0828.52954,63317-Jun-1330.4028.83303,61618-Jun-1331.0329.43053,71619-Jun-1330.7129.12705,17020-Jun-1330.9529.35468,59621-Jun-1330.4528.880410,02224-Jun-1328.8927.40085,90025-Jun-1329.4027.88453,45126-Jun-1328.4526.98353,88627-Jun-1328.4526.98354,24528-Jun-1329.1027.60009,7521-Jul-1329.4927.96993,1792-Jul-1328.5027.03096,6653-Jul-1328.3926.92664,6344-Jul-1329.4727.95092,3015-Jul-1328.7027.22064,3808-Jul-1328.3926.92663,02310-Jul-1328.9727.47675,92311-Jul-1330.3228.75715,32912-Jul-1329.8428.30182,90115-Jul-1330.1328.57692,34516-Jul-1331.2329.62024,74317-Jul-1331.8430.19887,15018-Jul-1331.6530.01854,52719-Jul-1330.9029.30723,40722-Jul-1331.4129.79093,76423-Jul-1332.0230.36952,98724-Jul-1331.9130.26513,96825-Jul-1332.2630.59716,81426-Jul-1332.2630.59713,36629-Jul-1331.8430.19884,12930-Jul-1331.0629.45906,35731-Jul-1331.0229.42103,0051-Aug-1331.3329.71503,0142-Aug-1331.2529.63923,4715-Aug-1331.5529.92372,6746-Aug-1331.3129.69615,0147-Aug-1332.0030.35053,6458-Aug-1333.1831.46975,4639-Aug-1334.7532.95889,76712-Aug-1335.5033.67017,79913-Aug-1335.6133.77446,09014-Aug-1335.7833.93578,87315-Aug-1336.1534.286613,06016-Aug-1336.6034.71345,88819-Aug-1336.4134.53326,72120-Aug-1335.3833.55635,57621-Aug-1335.0133.20545,02322-Aug-1336.2634.39094,98823-Aug-1336.1234.25816,16426-Aug-1335.9034.04953,67027-Aug-1335.2733.45194,58028-Aug-1334.8433.04414,56529-Aug-1334.0032.24744,66930-Aug-1334.4232.64585,3652-Sep-1335.6233.78393,0093-Sep-1335.8534.00213,8874-Sep-1336.0034.14433,2915-Sep-1335.9934.13482,9056-Sep-1335.8834.03053,3679-Sep-1336.9535.04544,70810-Sep-1337.8535.89909,66411-Sep-1337.1435.22567,13012-Sep-1336.9535.04543,95213-Sep-1336.5034.61853,66516-Sep-1336.3934.51423,13317-Sep-1336.4934.60913,15518-Sep-1336.5334.64704,44419-Sep-1336.3834.50473,78920-Sep-1335.6733.83134,91223-Sep-1336.0134.15382,41824-Sep-1335.4533.62274,37725-Sep-1335.7533.90723,38826-Sep-1336.0034.14432,14427-Sep-1335.1633.34764,67330-Sep-1334.4632.68373,9921-Oct-1334.5032.72164,0472-Oct-1334.5132.73112,3113-Oct-1334.0432.28543,9284-Oct-1334.4032.62683,9257-Oct-1334.0932.33283,6298-Oct-1333.6131.87755,2629-Oct-1333.2031.48873,57910-Oct-1333.4531.72583,65611-Oct-1333.7732.02932,23614-Oct-1335.3433.51834,88215-Oct-1335.6333.79349,48116-Oct-1335.4433.61323,54417-Oct-1335.8634.011513,67518-Oct-1334.9434.012512,63321-Oct-1335.3834.44093,36022-Oct-1335.8934.93734,08823-Oct-1335.0534.11963,72424-Oct-1335.0534.11963,49725-Oct-1335.0734.139115,37028-Oct-1335.3134.37276,57629-Oct-1335.1434.20722,75230-Oct-1335.0234.09043,24731-Oct-1335.7534.80105,5531-Nov-1336.9035.92056,0154-Nov-1337.9036.89405,1605-Nov-1337.8336.82584,5376-Nov-1338.4737.44886,1467-Nov-1337.2336.24186,8618-Nov-1336.7535.77455,73311-Nov-1336.9535.96924,37612-Nov-1335.7934.840010,05113-Nov-1335.5334.58698,96514-Nov-1335.8834.92764,30918-Nov-1336.2535.28783,57819-Nov-1335.6034.65503,92321-Nov-1335.0234.09043,24222-Nov-1335.3334.39223,15925-Nov-1334.6533.73023,77726-Nov-1333.5432.64974,93627-Nov-1334.2433.33116,18028-Nov-1335.2034.26562,19929-Nov-1335.8734.91793,4572-Dec-1335.4134.47014,8003-Dec-1335.0834.14883,3514-Dec-1335.2234.28512,9795-Dec-1335.6334.68423,8736-Dec-1335.5634.61613,3699-Dec-1335.9034.94712,37110-Dec-1335.4234.47982,50011-Dec-1334.7033.77892,31312-Dec-1334.5533.63294,07213-Dec-1334.3333.41873,70116-Dec-1334.3933.47712,56617-Dec-1334.2733.36033,00918-Dec-1334.3733.45775,23419-Dec-1335.1134.17802,73620-Dec-1334.4533.53554,85023-Dec-1334.5633.64261,97926-Dec-1334.7133.78862,18527-Dec-1335.5034.55774,12630-Dec-1335.7134.76212,5632-Jan-1434.8133.88604,3903-Jan-1433.8132.91259,1416-Jan-1434.0933.18514,5217-Jan-1433.2532.36744,3198-Jan-1433.4832.59132,6899-Jan-1432.2931.43295,33210-Jan-1432.2531.39394,19613-Jan-1432.0431.18954,24414-Jan-1432.0231.17014,35415-Jan-1432.4531.58864,74116-Jan-1432.8331.95854,04117-Jan-1432.4931.62764,03220-Jan-1431.7930.94621,65321-Jan-1431.0830.25505,39122-Jan-1431.8130.96565,16123-Jan-1430.9330.10908,14024-Jan-1431.2530.42058,29127-Jan-1431.1230.29394,23928-Jan-1431.7530.90724,77329-Jan-1433.1032.22148,92330-Jan-1432.5031.63735,60531-Jan-1433.0532.17274,5593-Feb-1432.1331.27714,1104-Feb-1432.6731.80283,5335-Feb-1433.5032.61087,0546-Feb-1434.2633.35066,2137-Feb-1434.0533.14623,89610-Feb-1433.6432.74703,84911-Feb-1434.4933.57455,51312-Feb-1434.4633.54535,85413-Feb-1434.3233.40906,41414-Feb-1434.8433.91524,72417-Feb-1434.4933.57451,37018-Feb-1434.5733.65247,51519-Feb-1434.9233.99315,31620-Feb-1434.5233.60375,84321-Feb-1434.6133.69133,88124-Feb-1433.6732.77633,89825-Feb-1432.5131.64703,71526-Feb-1432.5231.65684,83427-Feb-1433.0132.13383,87728-Feb-1433.0032.12407,1715-Mar-1431.8531.00463,1966-Mar-1431.7530.90725,4637-Mar-1430.5529.73915,46710-Mar-1430.0429.24267,96111-Mar-1429.5528.76565,62512-Mar-1430.1129.31085,23613-Mar-1429.3028.52234,89614-Mar-1429.2628.48334,91717-Mar-1429.3128.53203,55518-Mar-1429.8129.01874,69219-Mar-1429.6128.82406,31620-Mar-1429.8829.08696,23721-Mar-1430.4329.62236,24424-Mar-1430.5829.76834,43825-Mar-1430.8230.00195,78926-Mar-1430.4729.66125,28227-Mar-1431.1130.28426,92528-Mar-1431.0130.18695,31331-Mar-1431.4230.58605,9551-Apr-1431.3630.52765,5582-Apr-1432.5331.666511,2803-Apr-1432.9132.03646,1354-Apr-1432.4831.61786,1707-Apr-1433.3432.45503,7648-Apr-1433.2632.37715,9269-Apr-1432.9832.10464,04410-Apr-1432.8031.92932,96011-Apr-1432.9732.09484,17314-Apr-1432.8932.01704,11815-Apr-1430.9430.94007,16916-Apr-1431.0831.08003,22417-Apr-1431.6531.65002,73622-Apr-1430.7130.71005,72623-Apr-1430.2930.29003,52524-Apr-1430.7930.79003,24225-Apr-1430.3230.32004,63528-Apr-1429.5929.59003,55429-Apr-1429.7829.78003,84030-Apr-1429.4029.40008,1772-May-1430.2030.20006,5265-May-1430.1130.11002,4076-May-1429.8229.82003,2167-May-1429.9729.97003,2288-May-1429.4729.47003,7239-May-1429.2229.22003,24612-May-1430.6030.60003,12713-May-1430.6530.65003,06514-May-1431.3931.39003,71915-May-1431.1031.10002,67916-May-1430.4030.40003,63519-May-1429.4729.47003,85220-May-1428.8628.86003,97821-May-1428.8928.89002,89722-May-1429.3429.34002,57523-May-1429.2629.26002,50326-May-1429.6029.600092727-May-1429.0929.09003,13328-May-1429.0929.09003,76029-May-1429.3429.34001,81830-May-1428.4028.40006,0692-Jun-1429.1429.14003,0903-Jun-1428.8528.85001,9934-Jun-1428.9228.92002,9455-Jun-1428.7828.78002,8836-Jun-1429.3729.37006,8939-Jun-1429.6329.63005,50610-Jun-1429.4429.44005,00211-Jun-1429.6429.64003,67113-Jun-1428.6028.60004,58516-Jun-1428.4228.42003,25417-Jun-1428.4528.45002,55018-Jun-1428.8528.85005,68220-Jun-1428.7728.77002,12724-Jun-1428.7128.71003,57525-Jun-1428.6628.66001,97126-Jun-1429.3429.34003,14727-Jun-1429.0629.06001,85730-Jun-1429.2429.24002,8981-Jul-1429.6529.65002,8422-Jul-1430.4430.44006,0693-Jul-1431.0431.04005,2004-Jul-1431.2231.22007087-Jul-1430.8030.80002,5408-Jul-1430.8130.81001,73910-Jul-1430.8030.80004,14811-Jul-1430.7030.70002,50314-Jul-1430.8630.86004,63315-Jul-1431.0631.06003,29516-Jul-1431.9231.92005,25917-Jul-1431.4831.48003,71218-Jul-1431.4531.45004,78721-Jul-1431.5631.56003,17622-Jul-1431.8731.87003,81123-Jul-1431.7331.73002,65624-Jul-1432.3432.34003,28525-Jul-1432.3832.38001,92528-Jul-1432.8232.82005,10429-Jul-1432.9232.92003,00130-Jul-1432.2232.22004,95531-Jul-1432.5532.55004,6751-Aug-1431.7731.77003,8714-Aug-1432.1432.14003,2035-Aug-1431.6231.62003,0226-Aug-1431.8031.80002,6347-Aug-1431.6031.60002,3638-Aug-1431.6131.61003,06211-Aug-1431.8431.84003,91112-Aug-1432.0132.01003,62513-Aug-1431.3431.34005,44914-Aug-1430.5930.59005,99415-Aug-1431.0031.00002,94018-Aug-1431.2431.24002,46919-Aug-1431.2531.25002,89320-Aug-1431.7731.77003,12021-Aug-1431.5631.56003,58722-Aug-1431.3731.37001,94125-Aug-1431.1731.17003,18026-Aug-1431.0231.02003,85927-Aug-1430.6830.68004,38028-Aug-1429.3329.33008,36229-Aug-1429.1229.12008,2921-Sep-1428.9528.95001,6462-Sep-1428.7528.75003,3463-Sep-1429.0029.00005,5494-Sep-1428.6828.68004,0985-Sep-1428.2528.25009,9878-Sep-1428.1028.10009,0189-Sep-1428.6128.61006,91310-Sep-1428.4028.40006,09211-Sep-1428.3628.36003,39412-Sep-1428.6228.62008,29615-Sep-1429.1129.11003,31916-Sep-1429.1529.15004,51017-Sep-1429.0629.06003,67218-Sep-1429.0929.09004,92419-Sep-1428.3228.32006,87122-Sep-1427.2827.28008,63823-Sep-1427.5527.55004,58824-Sep-1427.6427.64006,30425-Sep-1427.3527.35004,23626-Sep-1426.9726.97006,91029-Sep-1426.5426.54006,02530-Sep-1426.8526.85006,5961-Oct-1426.8326.83005,3302-Oct-1427.6127.61005,2683-Oct-1427.2027.20004,3986-Oct-1427.3427.34008,3587-Oct-1427.4027.40006,6078-Oct-1427.3727.37005,3099-Oct-1426.9026.90006,31610-Oct-1426.2526.25003,76013-Oct-1427.4927.49006,31814-Oct-1428.3128.31004,72915-Oct-1428.3028.30006,20716-Oct-1427.3827.38008,16117-Oct-1426.6226.62006,81720-Oct-1426.3526.35003,52621-Oct-1426.7626.76007,34722-Oct-1426.7626.76004,04723-Oct-1427.2527.25006,84624-Oct-1427.4527.45007,04727-Oct-1426.3526.350013,29328-Oct-1426.1426.14007,25129-Oct-1424.7624.760010,75830-Oct-1423.7023.70005,58831-Oct-1425.0025.00005,2953-Nov-1424.9024.90006,3964-Nov-1424.1124.11004,7235-Nov-1424.0024.00005,4186-Nov-1423.6523.65005,0257-Nov-1424.0224.02003,61910-Nov-1423.3023.30002,93911-Nov-1422.5722.57005,32312-Nov-1422.5222.52007,71013-Nov-1422.4622.46004,02614-Nov-1423.0023.00006,49017-Nov-1422.9322.93003,82118-Nov-1422.0322.03006,00319-Nov-1422.1622.16008,04221-Nov-1423.5923.590021,58624-Nov-1423.7023.70005,45125-Nov-1423.9623.96004,87526-Nov-1423.0423.04005,15227-Nov-1422.9822.98002,13028-Nov-1423.3023.30004,7541-Dec-1422.2222.22007,7292-Dec-1421.6521.65006,1463-Dec-1421.9521.95005,1574-Dec-1421.6721.67007,8575-Dec-1421.8821.88006,3408-Dec-1421.1821.18006,4379-Dec-1420.7020.70007,29010-Dec-1419.9319.93004,69611-Dec-1419.3719.37006,27712-Dec-1418.9118.91005,59615-Dec-1418.6918.69008,69916-Dec-1419.3519.350012,35217-Dec-1419.7119.710015,00018-Dec-1419.9619.96009,44919-Dec-1421.5721.57005,16622-Dec-1421.3721.37006,31523-Dec-1422.2222.22004,23926-Dec-1421.6821.68002,41729-Dec-1422.1122.11002,27430-Dec-1421.9121.91004,1342-Jan-1521.2821.28005,6135-Jan-1520.9620.96008,2956-Jan-1521.8021.80009,7747-Jan-1522.6022.60006,0348-Jan-1522.8422.84004,6239-Jan-1522.3522.35003,57112-Jan-1522.6422.64004,51313-Jan-1522.5122.51006,02314-Jan-1520.7020.700010,77015-Jan-1520.9420.94005,70716-Jan-1521.8821.88003,91119-Jan-1521.6521.65002,08820-Jan-1521.7421.74002,04821-Jan-1522.0822.08002,81622-Jan-1521.9121.91004,00723-Jan-1520.5220.52007,12926-Jan-1519.5819.58004,84427-Jan-1519.0019.00005,44728-Jan-1518.9518.95003,97329-Jan-1518.0518.05008,44730-Jan-1518.6118.61007,1322-Feb-1519.7419.74006,2453-Feb-1520.8720.87009,6204-Feb-1520.5520.55007,3335-Feb-1520.4520.45004,4866-Feb-1520.4220.42004,3649-Feb-1521.5921.59004,42510-Feb-1520.4020.40005,59111-Feb-1521.1021.10005,67412-Feb-1521.5821.58005,59713-Feb-1522.4822.48006,85218-Feb-1522.7122.71005,79119-Feb-1522.1022.10004,58320-Feb-1522.6222.62002,48223-Feb-1521.6221.62005,53824-Feb-1522.0422.04006,37525-Feb-1522.1422.14004,70626-Feb-1521.2521.25007,32927-Feb-1521.2521.25004,9252-Mar-1520.5620.56004,5313-Mar-1520.7920.79004,3694-Mar-1520.3920.39005,9515-Mar-1519.5019.50007,0996-Mar-1519.5919.59007,2739-Mar-1519.5419.54005,31710-Mar-1519.1019.10005,68911-Mar-1518.8618.860011,12312-Mar-1518.8618.860010,30113-Mar-1518.8818.880014,04716-Mar-1518.9018.90007,56317-Mar-1519.8819.88008,56018-Mar-1519.5919.59009,37319-Mar-1519.1519.15003,45320-Mar-1520.2520.250010,08923-Mar-1520.3820.38004,80124-Mar-1519.5819.58005,12125-Mar-1519.7619.76004,52126-Mar-1518.9218.92006,77727-Mar-1518.3518.35005,99930-Mar-1518.6218.62004,00131-Mar-1517.9417.94004,6601-Apr-1517.5417.540010,4932-Apr-1518.0018.00006,4046-Apr-1518.1318.13004,6827-Apr-1519.0019.000011,6388-Apr-1518.7518.75006,4459-Apr-1518.8018.80007,78210-Apr-1518.4218.42003,77913-Apr-1518.2418.24004,69014-Apr-1518.7518.75006,81515-Apr-1518.6018.60008,47416-Apr-1518.0618.06004,67517-Apr-1517.8017.80004,02920-Apr-1517.7317.73002,99822-Apr-1519.4519.45007,95223-Apr-1521.0921.09008,09324-Apr-1523.2023.200020,66427-Apr-1523.4623.460016,77928-Apr-1522.5522.550016,71929-Apr-1521.1121.110013,79830-Apr-1522.6522.650021,7994-May-1524.7824.78009,9205-May-1527.0627.060014,1366-May-1524.9324.930017,3257-May-1523.8823.880012,4098-May-1522.7522.750010,19911-May-1523.2823.28008,11412-May-1522.3322.33006,22913-May-1521.6021.60009,24614-May-1521.3321.33007,165

msgsAs informaes aqui contidas referem-se ao ativo VALE3. Todos os valores apresentados em reais. At o dia 30/04/2014 o fechamento ajustado considera proventos e mudanas na quantidade de aes. A partir de 01/05/2014 considera somente mudanas na quantidade de aes. A coluna Volume representa a Quantidade Negociada em milhares de aes.