Ativo	Data	R$	%	Empresa	Negs	Volm
VALE3	2023-05-26	66.33	7	VALE	61893	2542137
VALE3	2023-05-24	65.05	4	VALE	72032	2170347
VALE3	2023-05-23	66.56	7	VALE	66140	2634119
VALE3	2023-05-19	69.21	12	VALE	63694	2350453
VALE3	2023-05-18	69.98	13	VALE	60447	1651535
VALE3	2023-05-17	69.88	13	VALE	78420	2156243
VALE3	2023-05-16	67.64	9	VALE	60260	1637136
VALE3	2023-05-15	69.06	11	VALE	45642	1455279
VALE3	2023-05-12	68.08	10	VALE	47245	1195505
VALE3	2023-05-11	68.01	10	VALE	57129	1879858
VALE3	2023-05-10	69.36	12	VALE	50930	1723362
VALE3	2023-05-09	70.69	14	VALE	45671	1312376
VALE3	2023-05-08	69.97	13	VALE	60629	1755647
VALE3	2023-05-05	69.04	11	VALE	62694	1859293
VALE3	2023-05-03	69.00	11	VALE	57294	1384078
VALE3	2023-05-02	69.54	12	VALE	74839	2609617
VALE3	2023-04-28	72.40	17	VALE	47098	2401333
VALE3	2023-04-27	71.76	16	VALE	73768	2247607
VALE3	2023-04-26	70.27	14	VALE	56746	1831621
VALE3	2023-04-25	70.00	13	VALE	83654	2228608
VALE3	2023-04-24	71.96	17	VALE	72707	2140887
VALE3	2023-04-20	74.66	21	VALE	66663	2343119
VALE3	2023-04-19	76.25	24	VALE	86545	2364491
VALE3	2023-04-18	78.54	28	VALE	51528	1191370
VALE3	2023-04-17	77.87	27	VALE	55820	1689980
VALE3	2023-04-14	78.81	29	VALE	60022	1789307
VALE3	2023-04-13	79.51	30	VALE	57688	1699139
VALE3	2023-04-12	80.60	32	VALE	68036	2649244
VALE3	2023-04-11	82.36	35	VALE	84453	2801668
VALE3	2023-04-10	78.23	28	VALE	39819	1079183
VALE3	2023-04-06	76.75	25	VALE	43199	1072594
VALE3	2023-04-05	76.89	25	VALE	58760	1944427
VALE3	2023-04-04	78.04	27	VALE	58341	1611505
VALE3	2023-04-03	80.31	31	VALE	47619	1079207
VALE3	2023-03-31	80.29	31	VALE	55504	1817205
VALE3	2023-03-30	81.82	34	VALE	45319	1162239
VALE3	2023-03-29	80.51	32	VALE	45448	1394377
VALE3	2023-03-28	79.37	30	VALE	40986	1102102
VALE3	2023-03-27	78.54	28	VALE	44976	1119096
VALE3	2023-03-24	78.67	28	VALE	72191	2186132
VALE3	2023-03-23	79.58	30	VALE	69870	2086755
VALE3	2023-03-22	81.68	34	VALE	53775	1485137
VALE3	2023-03-21	82.71	36	VALE	45766	1292122
VALE3	2023-03-20	83.41	37	VALE	54074	1637734
VALE3	2023-03-17	82.73	36	VALE	54814	3307558
VALE3	2023-03-16	81.75	34	VALE	68262	1677912
VALE3	2023-03-15	81.45	33	VALE	96763	2774141
VALE3	2023-03-13	85.05	40	VALE	71466	1998144
VALE3	2023-03-10	84.70	39	VALE	61527	1857633
VALE3	2023-03-09	84.98	40	VALE	57148	2086935
VALE3	2023-03-08	86.11	42	VALE	53875	1915487
VALE3	2023-03-07	85.33	40	VALE	54017	1791349
VALE3	2023-03-06	86.15	42	VALE	74000	2365109
VALE3	2023-03-03	89.30	47	VALE	53392	1770524
VALE3	2023-03-02	89.00	47	VALE	59470	1937564
VALE3	2023-03-01	89.20	47	VALE	96371	2751334
VALE3	2023-02-28	85.32	40	VALE	52760	1807145
VALE3	2023-02-27	85.04	40	VALE	50496	1220266
VALE3	2023-02-24	85.04	40	VALE	54200	1465083
VALE3	2023-02-23	86.95	43	VALE	54481	1864506
VALE3	2023-02-22	87.36	44	VALE	46107	1474199
VALE3	2023-02-17	88.03	45	VALE	80987	2336898
VALE3	2023-02-16	89.19	47	VALE	76057	2574570
VALE3	2023-02-15	89.00	47	VALE	70323	2512077
VALE3	2023-02-14	87.10	43	VALE	48081	1749716
VALE3	2023-02-13	86.71	43	VALE	49262	1192130
VALE3	2023-02-10	86.80	43	VALE	57764	1576512
VALE3	2023-02-09	88.39	46	VALE	60468	1751325
VALE3	2023-02-08	88.72	46	VALE	47012	1275319
VALE3	2023-02-07	88.42	46	VALE	49227	1432764
VALE3	2023-02-06	87.84	45	VALE	56981	1564268
VALE3	2023-02-03	88.95	47	VALE	63291	2020001
VALE3	2023-02-02	89.14	47	VALE	96840	3404879
VALE3	2023-02-01	93.46	55	VALE	84256	2667176
VALE3	2023-01-31	94.51	57	VALE	57808	1952926
VALE3	2023-01-30	94.98	57	VALE	60540	2262857
VALE3	2023-01-27	95.32	58	VALE	70338	3322097
VALE3	2023-01-26	98.00	63	VALE	56681	2618101
VALE3	2023-01-25	96.20	60	VALE	56883	1747376
VALE3	2023-01-24	95.30	58	VALE	46182	1647493
VALE3	2023-01-23	94.30	56	VALE	35831	1274937
VALE3	2023-01-20	93.99	56	VALE	48010	2553159
VALE3	2023-01-19	93.74	55	VALE	50361	2039627
VALE3	2023-01-18	93.34	54	VALE	48655	1566014
VALE3	2023-01-17	92.13	52	VALE	53899	1729675
VALE3	2023-01-16	92.25	53	VALE	49015	1795009
VALE3	2023-01-13	93.82	55	VALE	41230	1586533
VALE3	2023-01-12	93.74	55	VALE	51154	1692243
VALE3	2023-01-11	93.25	54	VALE	62434	2222630
VALE3	2023-01-10	93.58	55	VALE	58129	1851954
VALE3	2023-01-09	92.44	53	VALE	59578	1782778
VALE3	2023-01-06	92.34	53	VALE	75232	2894858
VALE3	2023-01-05	90.90	50	VALE	68379	2635650
VALE3	2023-01-04	89.40	47	VALE	71886	2346039
VALE3	2023-01-03	89.24	47	VALE	74838	2265048
VALE3	2023-01-02	89.40	47	VALE	41447	1143138
VALE3	2022-12-29	88.88	47	VALE	52925	3573893
VALE3	2022-12-28	88.99	47	VALE	70228	2081065
VALE3	2022-12-27	89.19	47	VALE	72723	2368587
VALE3	2022-12-26	87.11	43	VALE	34066	1604685
VALE3	2022-12-23	86.32	42	VALE	50958	1602633
VALE3	2022-12-22	85.75	41	VALE	66835	1658975
VALE3	2022-12-21	86.24	42	VALE	85406	3387001
VALE3	2022-12-20	85.75	41	VALE	70259	1955923
VALE3	2022-12-19	85.37	40	VALE	69427	2341451
VALE3	2022-12-16	85.68	41	VALE	85595	3232626
VALE3	2022-12-15	87.17	44	VALE	80091	2167747
VALE3	2022-12-14	86.89	43	VALE	94686	2996218
VALE3	2022-12-13	86.16	42	VALE	2640	2730864
VALE3	2022-12-12	86.09	42	VALE	1778	3020528
VALE3	2022-12-09	88.74	46	VALE	88804	3350232
VALE3	2022-12-08	85.88	41	VALE	71326	2580694
VALE3	2022-12-07	84.84	39	VALE	8412	3854194
VALE3	2022-12-06	87.97	45	VALE	62652	1875288
VALE3	2022-12-05	86.71	43	VALE	85133	1921878
VALE3	2022-12-02	86.80	43	VALE	84826	2620148
VALE3	2022-12-01	86.18	42	VALE	88532	2951304
VALE3	2022-11-30	85.71	41	VALE	98257	5144833
VALE3	2022-11-29	84.44	39	VALE	14717	3609055
VALE3	2022-11-28	81.30	33	VALE	55729	1312910
VALE3	2022-11-25	80.90	32	VALE	69713	1673690
VALE3	2022-11-24	81.45	33	VALE	42646	1012722
VALE3	2022-11-23	80.93	32	VALE	75721	1808623
VALE3	2022-11-22	80.14	31	VALE	73973	2174836
VALE3	2022-11-21	79.92	31	VALE	76057	2202320
VALE3	2022-11-18	80.83	32	VALE	94596	3616037
VALE3	2022-11-17	83.10	36	VALE	95054	2606936
VALE3	2022-11-16	82.44	35	VALE	28812	2721681
VALE3	2022-11-14	83.31	37	VALE	4439	3640205
VALE3	2022-11-11	82.30	35	VALE	2841	6434074
VALE3	2022-11-10	74.55	21	VALE	24404	3541966
VALE3	2022-11-09	73.15	19	VALE	90300	3107519
VALE3	2022-11-08	74.05	20	VALE	7068	2942762
VALE3	2022-11-07	71.87	16	VALE	76134	2123349
VALE3	2022-11-04	72.25	17	VALE	49787	4418425
VALE3	2022-11-03	67.15	8	VALE	91566	2309153
VALE3	2022-11-01	69.17	12	VALE	14981	2972650
VALE3	2022-10-31	67.13	8	VALE	20032	2640283
VALE3	2022-10-28	67.45	9	VALE	51246	3575701
VALE3	2022-10-27	70.91	15	VALE	34130	3705254
VALE3	2022-10-26	73.53	19	VALE	8352	3006829
VALE3	2022-10-25	71.93	16	VALE	67072	2031875
VALE3	2022-10-24	71.93	16	VALE	87891	2314882
VALE3	2022-10-21	74.13	20	VALE	7076	2708626
VALE3	2022-10-20	72.02	17	VALE	86581	2681973
VALE3	2022-10-19	71.11	15	VALE	58769	1613673
VALE3	2022-10-18	71.96	17	VALE	62934	1973641
VALE3	2022-10-17	70.67	14	VALE	75615	1825278
VALE3	2022-10-14	69.83	13	VALE	82734	2409718
VALE3	2022-10-13	72.18	17	VALE	71006	2374064
VALE3	2022-10-11	73.49	19	VALE	85548	2484743
VALE3	2022-10-10	73.99	20	VALE	88900	3382073
VALE3	2022-10-07	75.51	23	VALE	61512	6476271
VALE3	2022-10-06	75.55	23	VALE	83428	5818709
VALE3	2022-10-05	76.96	25	VALE	99068	3287425
VALE3	2022-10-04	75.79	23	VALE	85175	3149105
VALE3	2022-10-03	74.00	20	VALE	2988	3125371
VALE3	2022-09-30	72.04	17	VALE	7514	3973699
VALE3	2022-09-29	68.43	10	VALE	70904	2376158
VALE3	2022-09-28	68.34	10	VALE	59040	1665555
VALE3	2022-09-27	67.70	9	VALE	74049	2150322
VALE3	2022-09-26	68.00	10	VALE	77626	2369760
VALE3	2022-09-23	68.57	11	VALE	74659	3016694
VALE3	2022-09-22	70.02	13	VALE	83520	2415779
VALE3	2022-09-21	68.45	10	VALE	72494	3068791
VALE3	2022-09-20	69.45	12	VALE	72848	2437012
VALE3	2022-09-19	70.46	14	VALE	79721	2369281
VALE3	2022-09-16	68.25	10	VALE	88828	4441343
VALE3	2022-09-15	68.35	10	VALE	80877	2511198
VALE3	2022-09-14	67.00	8	VALE	76173	2095006
VALE3	2022-09-13	68.25	10	VALE	70674	2048565
VALE3	2022-09-12	70.15	13	VALE	63752	1736695
VALE3	2022-09-09	69.55	12	VALE	27664	3359595
VALE3	2022-09-08	64.51	3	VALE	62560	1550231
VALE3	2022-09-06	63.67	2	VALE	60380	1578399
VALE3	2022-09-05	65.22	5	VALE	50502	1588910
VALE3	2022-09-02	62.92	0	VALE	81010	3168664
VALE3	2022-09-01	63.89	2	VALE	88443	2575998
VALE3	2022-08-31	64.50	3	VALE	57161	2158671
VALE3	2022-08-30	64.97	4	VALE	71011	2249439
VALE3	2022-08-29	66.91	8	VALE	56760	1489218
VALE3	2022-08-26	68.23	10	VALE	70793	1979307
VALE3	2022-08-25	69.27	12	VALE	64043	1719186
VALE3	2022-08-24	67.95	9	VALE	60240	1979639
VALE3	2022-08-23	70.21	13	VALE	75011	2576651
VALE3	2022-08-22	65.98	6	VALE	44806	1282739
VALE3	2022-08-19	66.96	8	VALE	60639	3070961
VALE3	2022-08-18	67.72	9	VALE	47500	1886576
VALE3	2022-08-17	68.23	10	VALE	67295	1990029
VALE3	2022-08-16	69.95	13	VALE	52540	1539945
VALE3	2022-08-15	68.30	10	VALE	59920	1817790
VALE3	2022-08-12	69.80	13	VALE	64614	2462875
VALE3	2022-08-11	72.49	17	VALE	515	3714376
VALE3	2022-08-10	70.05	13	VALE	73753	2108703
VALE3	2022-08-09	70.00	13	VALE	58726	2441421
VALE3	2022-08-08	68.58	11	VALE	56367	2440445
VALE3	2022-08-05	68.00	10	VALE	71378	2459784
VALE3	2022-08-04	67.13	8	VALE	86699	2733036
VALE3	2022-08-03	67.52	9	VALE	70203	2185459
VALE3	2022-08-02	70.25	13	VALE	77404	2256718
VALE3	2022-08-01	68.08	10	VALE	72100	2667028
VALE3	2022-07-29	69.75	13	VALE	95873	5354089
VALE3	2022-07-28	70.69	14	VALE	54312	1547746
VALE3	2022-07-27	70.52	14	VALE	51345	1517129
VALE3	2022-07-26	70.36	14	VALE	48512	1390965
VALE3	2022-07-25	70.49	14	VALE	46145	1398569
VALE3	2022-07-22	69.21	12	VALE	61167	1947525
VALE3	2022-07-21	68.57	11	VALE	77180	1834703
VALE3	2022-07-20	67.39	8	VALE	90782	2712454
VALE3	2022-07-19	68.88	11	VALE	52290	1496545
VALE3	2022-07-18	68.73	11	VALE	60853	1538153
VALE3	2022-07-15	68.37	10	VALE	83758	2478015
VALE3	2022-07-14	67.95	9	VALE	10384	3958182
VALE3	2022-07-13	72.80	18	VALE	56690	1675538
VALE3	2022-07-12	73.05	18	VALE	64604	1626835
VALE3	2022-07-11	72.83	18	VALE	61323	1612403
VALE3	2022-07-08	75.40	23	VALE	65024	1839112
VALE3	2022-07-07	77.18	26	VALE	80313	2655786
VALE3	2022-07-06	75.00	22	VALE	61161	1725765
VALE3	2022-07-05	74.30	21	VALE	79237	1945016
VALE3	2022-07-04	74.67	21	VALE	39648	928259
VALE3	2022-07-01	75.10	22	VALE	80004	2000962
VALE3	2022-06-30	76.56	25	VALE	85256	2110396
VALE3	2022-06-29	78.79	29	VALE	46582	1472177
VALE3	2022-06-28	79.45	30	VALE	74655	2068886
VALE3	2022-06-27	78.05	27	VALE	74407	2241651
VALE3	2022-06-24	74.62	21	VALE	77231	1657769
VALE3	2022-06-23	72.60	18	VALE	83240	2362386
VALE3	2022-06-22	75.35	23	VALE	71167	2411480
VALE3	2022-06-21	76.00	24	VALE	70502	1608384
VALE3	2022-06-20	75.50	23	VALE	70854	2016038
VALE3	2022-06-17	77.41	26	VALE	16671	4404174
VALE3	2022-06-15	81.67	34	VALE	84535	2772643
VALE3	2022-06-14	81.72	34	VALE	66868	1844557
VALE3	2022-06-13	81.88	34	VALE	94732	2533440
VALE3	2022-06-10	84.56	39	VALE	78728	2407543
VALE3	2022-06-09	84.54	39	VALE	82185	3088870
VALE3	2022-06-08	87.50	44	VALE	65289	2382843
VALE3	2022-06-07	90.62	50	VALE	61403	2437635
VALE3	2022-06-06	88.55	46	VALE	37758	1331123
VALE3	2022-06-03	88.46	46	VALE	48209	1639061
VALE3	2022-06-02	89.90	48	VALE	67898	2257927
VALE3	2022-06-01	88.24	45	VALE	66515	2302500
VALE3	2022-05-31	86.21	42	VALE	64776	3560285
VALE3	2022-05-30	86.65	43	VALE	43703	1401785
VALE3	2022-05-27	85.72	41	VALE	51730	1694979
VALE3	2022-05-26	84.25	38	VALE	71010	2308304
VALE3	2022-05-25	84.30	38	VALE	58142	2073848
VALE3	2022-05-24	84.04	38	VALE	85995	2911819
VALE3	2022-05-23	82.92	36	VALE	77330	2296448
VALE3	2022-05-20	81.26	33	VALE	86743	3124362
VALE3	2022-05-19	79.85	31	VALE	68019	2386571
VALE3	2022-05-18	77.78	27	VALE	80295	2388301
VALE3	2022-05-17	79.80	30	VALE	83346	2345827
VALE3	2022-05-16	80.14	31	VALE	65040	1906349
VALE3	2022-05-13	77.81	27	VALE	64840	2046793
VALE3	2022-05-12	77.90	27	VALE	72330	2140115
VALE3	2022-05-11	78.69	28	VALE	89588	2674130
VALE3	2022-05-10	75.54	23	VALE	86294	2414773
VALE3	2022-05-09	76.49	25	VALE	92895	2849183
VALE3	2022-05-06	79.76	30	VALE	76105	2007469
VALE3	2022-05-05	80.33	31	VALE	92401	2485233
VALE3	2022-05-04	81.81	34	VALE	82617	2754028
VALE3	2022-05-03	82.50	35	VALE	69778	2275863
VALE3	2022-05-02	82.92	36	VALE	1764	2578435
VALE3	2022-04-29	83.29	37	VALE	5838	4041579
VALE3	2022-04-28	84.20	38	VALE	19594	4686049
VALE3	2022-04-27	82.17	35	VALE	8663	4036127
VALE3	2022-04-26	78.00	27	VALE	99850	2914875
VALE3	2022-04-25	79.08	29	VALE	91943	3055694
VALE3	2022-04-22	80.45	32	VALE	534	3187947
VALE3	2022-04-20	85.40	40	VALE	79006	2525619
VALE3	2022-04-19	87.68	44	VALE	97219	3036460
VALE3	2022-04-18	90.57	50	VALE	42720	1344418
VALE3	2022-04-14	92.09	52	VALE	49437	2304079
VALE3	2022-04-13	93.40	55	VALE	63049	2213040
VALE3	2022-04-12	93.37	54	VALE	47615	1587017
VALE3	2022-04-11	94.00	56	VALE	54471	1553178
VALE3	2022-04-08	95.15	58	VALE	70595	2570939
VALE3	2022-04-07	97.13	61	VALE	62186	1926508
VALE3	2022-04-06	96.55	60	VALE	76495	2176733
VALE3	2022-04-05	95.11	58	VALE	71803	2481391
VALE3	2022-04-04	97.94	63	VALE	48823	1654729
VALE3	2022-04-01	96.96	61	VALE	69402	2176332
VALE3	2022-03-31	95.60	58	VALE	46741	1725427
VALE3	2022-03-30	95.87	59	VALE	67259	2113071
VALE3	2022-03-29	94.52	57	VALE	72370	3621321
VALE3	2022-03-28	95.34	58	VALE	56830	1548532
VALE3	2022-03-25	95.23	58	VALE	74888	2152499
VALE3	2022-03-24	96.91	61	VALE	82620	2235508
VALE3	2022-03-23	96.39	60	VALE	87881	2559611
VALE3	2022-03-22	96.60	60	VALE	5859	2858274
VALE3	2022-03-21	98.81	64	VALE	86146	2499914
VALE3	2022-03-18	96.09	59	VALE	91905	4403258
VALE3	2022-03-17	94.30	56	VALE	3378	3820752
VALE3	2022-03-16	91.13	51	VALE	4922	3455469
VALE3	2022-03-15	88.97	47	VALE	15917	4175584
VALE3	2022-03-14	91.60	51	VALE	96225	3431274
VALE3	2022-03-11	96.79	61	VALE	80488	2374339
VALE3	2022-03-10	97.30	61	VALE	97109	3175865
VALE3	2022-03-09	94.19	56	VALE	27173	3848974
VALE3	2022-03-08	100.46	67	VALE	31103	5422989
VALE3	2022-03-07	105.07	75	VALE	34250	5806541
VALE3	2022-03-04	101.97	70	VALE	87610	3070047
VALE3	2022-03-03	99.70	66	VALE	4478	3875004
VALE3	2022-03-02	99.65	66	VALE	3644	4162107
VALE3	2022-02-25	92.28	53	VALE	7555	4580107
VALE3	2022-02-24	87.54	44	VALE	84752	3189273
VALE3	2022-02-23	86.47	42	VALE	64615	2112889
VALE3	2022-02-22	87.39	44	VALE	51348	2048499
VALE3	2022-02-21	85.90	41	VALE	44717	1267631
VALE3	2022-02-18	85.83	41	VALE	55924	1952803
VALE3	2022-02-17	85.65	41	VALE	84583	3139571
VALE3	2022-02-16	89.50	48	VALE	58373	1864467
VALE3	2022-02-15	88.85	46	VALE	85651	2633109
VALE3	2022-02-14	91.57	51	VALE	62297	2083722
VALE3	2022-02-11	91.97	52	VALE	92235	3193245
VALE3	2022-02-10	93.87	55	VALE	625	4477396
VALE3	2022-02-09	91.41	51	VALE	80478	2256607
VALE3	2022-02-08	91.39	51	VALE	75172	2413957
VALE3	2022-02-07	90.13	49	VALE	72138	2231941
VALE3	2022-02-04	87.98	45	VALE	61188	2139338
VALE3	2022-02-03	85.75	41	VALE	57873	1649650
VALE3	2022-02-02	85.79	41	VALE	56549	1497685
VALE3	2022-02-01	85.31	40	VALE	74981	2022962
VALE3	2022-01-31	80.87	32	VALE	81046	2557571
VALE3	2022-01-28	83.66	37	VALE	79945	2400118
VALE3	2022-01-27	84.49	39	VALE	55693	1771974
VALE3	2022-01-26	84.30	38	VALE	78289	2197484
VALE3	2022-01-25	84.06	38	VALE	68318	1888917
VALE3	2022-01-24	83.87	38	VALE	94360	2412434
VALE3	2022-01-21	84.91	39	VALE	83402	2830005
VALE3	2022-01-20	86.71	43	VALE	71741	1993929
VALE3	2022-01-19	88.21	45	VALE	91914	2590273
VALE3	2022-01-18	86.31	42	VALE	74586	2073115
VALE3	2022-01-17	84.25	38	VALE	36709	816638
VALE3	2022-01-14	84.69	39	VALE	65238	1779526
VALE3	2022-01-13	84.20	38	VALE	65735	1953845
VALE3	2022-01-12	85.50	41	VALE	86852	2343640
VALE3	2022-01-11	84.58	39	VALE	77435	2398345
VALE3	2022-01-10	83.00	36	VALE	80858	2083873
VALE3	2022-01-07	84.00	38	VALE	91988	2893194
VALE3	2022-01-06	79.38	30	VALE	69455	1755366
VALE3	2022-01-05	77.81	27	VALE	70951	1716008
VALE3	2022-01-04	77.08	26	VALE	64998	1411613
VALE3	2022-01-03	78.00	27	VALE	74000	1461746
VALE3	2021-12-30	77.96	27	VALE	56646	2079148
VALE3	2021-12-29	77.25	26	VALE	45876	936899
VALE3	2021-12-28	76.80	25	VALE	68568	1458897
VALE3	2021-12-27	78.95	29	VALE	41718	897997
VALE3	2021-12-23	79.15	29	VALE	38100	1041248
VALE3	2021-12-22	79.92	31	VALE	51684	1484996
VALE3	2021-12-21	80.34	31	VALE	58829	1564221
VALE3	2021-12-20	78.28	28	VALE	65575	1499868
VALE3	2021-12-17	79.17	29	VALE	87503	3148579
VALE3	2021-12-16	80.44	32	VALE	93074	2400808
VALE3	2021-12-15	77.41	26	VALE	74844	1705418
VALE3	2021-12-14	77.85	27	VALE	66772	1644634
VALE3	2021-12-13	77.86	27	VALE	82614	2475942
VALE3	2021-12-10	75.65	23	VALE	57809	1269015
VALE3	2021-12-09	75.18	22	VALE	50785	1272486
VALE3	2021-12-08	75.76	23	VALE	71409	1839108
VALE3	2021-12-07	76.33	24	VALE	97247	2884479
VALE3	2021-12-06	75.77	23	VALE	74546	2155191
VALE3	2021-12-03	71.87	16	VALE	91116	2485819
VALE3	2021-12-02	73.49	19	VALE	76102	1798075
VALE3	2021-12-01	70.23	13	VALE	80962	2001718
VALE3	2021-11-30	69.95	13	VALE	99065	2978930
VALE3	2021-11-29	69.50	12	VALE	68404	1267518
VALE3	2021-11-26	68.64	11	VALE	67247	1546846
VALE3	2021-11-25	70.50	14	VALE	52869	1209203
VALE3	2021-11-24	70.98	15	VALE	60426	1462072
VALE3	2021-11-23	69.37	12	VALE	89333	2132403
VALE3	2021-11-22	67.59	9	VALE	97636	3027526
VALE3	2021-11-19	64.03	2	VALE	66716	1717665
VALE3	2021-11-18	62.33	0	VALE	4878	3224038
VALE3	2021-11-17	65.00	4	VALE	59986	1681885
VALE3	2021-11-16	66.33	7	VALE	53752	1149579
VALE3	2021-11-12	68.30	10	VALE	67827	1682835
VALE3	2021-11-11	68.01	10	VALE	81315	1969626
VALE3	2021-11-10	65.69	5	VALE	59394	1472973
VALE3	2021-11-09	65.94	6	VALE	63370	1384567
VALE3	2021-11-08	67.60	9	VALE	82674	1852198
VALE3	2021-11-05	64.11	3	VALE	5200	2324605
VALE3	2021-11-04	66.07	6	VALE	80801	1997128
VALE3	2021-11-03	66.83	7	VALE	45308	5251023
VALE3	2021-11-01	72.32	17	VALE	54386	1416684
VALE3	2021-10-29	71.61	16	VALE	78086	2180003
VALE3	2021-10-28	73.70	20	VALE	60512	1681828
VALE3	2021-10-27	74.45	21	VALE	62465	1518815
VALE3	2021-10-26	76.18	24	VALE	49145	1275844
VALE3	2021-10-25	77.00	25	VALE	62237	1380724
VALE3	2021-10-22	76.08	24	VALE	17154	2681703
VALE3	2021-10-21	75.16	22	VALE	98693	2783081
VALE3	2021-10-20	76.41	24	VALE	83079	2122232
VALE3	2021-10-19	79.00	29	VALE	72441	1648666
VALE3	2021-10-18	79.92	31	VALE	62080	1659866
VALE3	2021-10-15	80.68	32	VALE	65713	2166086
VALE3	2021-10-14	79.20	29	VALE	73847	1913116
VALE3	2021-10-13	79.20	29	VALE	92740	2555291
VALE3	2021-10-11	81.62	34	VALE	84017	2325804
VALE3	2021-10-08	79.85	31	VALE	80289	2995193
VALE3	2021-10-07	79.36	30	VALE	89636	2630733
VALE3	2021-10-06	77.06	26	VALE	74020	2071355
VALE3	2021-10-05	74.95	22	VALE	70654	1652391
VALE3	2021-10-04	75.49	23	VALE	68200	1910167
VALE3	2021-10-01	76.20	24	VALE	65851	1770371
VALE3	2021-09-30	76.24	24	VALE	89557	3019625
VALE3	2021-09-29	75.80	23	VALE	88894	3020961
VALE3	2021-09-28	74.85	22	VALE	96496	2720991
VALE3	2021-09-27	78.80	29	VALE	86827	3008488
VALE3	2021-09-24	77.69	27	VALE	74207	2074457
VALE3	2021-09-23	78.91	29	VALE	17709	3749773
VALE3	2021-09-22	87.11	43	VALE	43917	5461385
VALE3	2021-09-21	84.12	38	VALE	9389	2711779
VALE3	2021-09-20	83.31	37	VALE	31121	4095820
VALE3	2021-09-17	86.15	42	VALE	52958	6441557
VALE3	2021-09-16	87.93	45	VALE	98526	3540434
VALE3	2021-09-15	91.74	52	VALE	2514	3252128
VALE3	2021-09-14	94.09	56	VALE	79537	2409556
VALE3	2021-09-13	94.76	57	VALE	52122	1780884
VALE3	2021-09-10	94.81	57	VALE	60586	1719246
VALE3	2021-09-09	94.70	57	VALE	78672	2743909
VALE3	2021-09-08	95.04	57	VALE	74408	2159362
VALE3	2021-09-06	97.06	61	VALE	42001	1154618
VALE3	2021-09-03	98.61	64	VALE	70548	3831567
VALE3	2021-09-02	98.54	64	VALE	72594	2418368
VALE3	2021-09-01	98.85	64	VALE	67470	2041469
VALE3	2021-08-31	98.68	64	VALE	59150	2009443
VALE3	2021-08-30	100.05	66	VALE	49207	1310214
VALE3	2021-08-27	100.69	67	VALE	56689	1963107
VALE3	2021-08-26	98.23	63	VALE	51147	1782773
VALE3	2021-08-25	99.50	65	VALE	52528	1500616
VALE3	2021-08-24	99.71	66	VALE	76517	2983869
VALE3	2021-08-23	96.20	60	VALE	55168	1911930
VALE3	2021-08-20	97.55	62	VALE	72962	3077494
VALE3	2021-08-19	97.51	62	VALE	44828	5943791
VALE3	2021-08-18	103.41	72	VALE	5509	3688445
VALE3	2021-08-17	107.00	79	VALE	68107	2501506
VALE3	2021-08-16	108.80	82	VALE	74934	2351777
VALE3	2021-08-13	108.30	81	VALE	43662	1287084
VALE3	2021-08-12	109.20	83	VALE	62936	1624962
VALE3	2021-08-11	109.27	83	VALE	41697	1611517
VALE3	2021-08-10	110.06	84	VALE	64739	1920006
VALE3	2021-08-09	109.01	82	VALE	57710	2337204
VALE3	2021-08-06	109.70	83	VALE	53102	2124238
VALE3	2021-08-05	109.08	82	VALE	75956	3510065
VALE3	2021-08-04	112.52	88	VALE	55405	2121357
VALE3	2021-08-03	112.64	89	VALE	79100	4094289
VALE3	2021-08-02	108.93	82	VALE	60649	2547814
VALE3	2021-07-30	108.76	82	VALE	3347	4639638
VALE3	2021-07-29	115.57	94	VALE	73902	3535460
VALE3	2021-07-28	117.30	97	VALE	67924	2943269
VALE3	2021-07-27	114.18	91	VALE	50143	2533238
VALE3	2021-07-26	116.60	96	VALE	45295	1905895
VALE3	2021-07-23	114.12	91	VALE	36358	1495949
VALE3	2021-07-22	114.70	92	VALE	42834	1374220
VALE3	2021-07-21	114.40	92	VALE	64251	2240481
VALE3	2021-07-20	113.10	89	VALE	40838	1467326
VALE3	2021-07-19	112.16	88	VALE	59591	2070985
VALE3	2021-07-16	113.40	90	VALE	52729	2228489
VALE3	2021-07-15	115.48	94	VALE	66838	2104767
VALE3	2021-07-14	115.12	93	VALE	62859	2246592
VALE3	2021-07-13	115.75	94	VALE	43169	1466579
VALE3	2021-07-12	115.07	93	VALE	62794	2582726
VALE3	2021-07-08	113.66	90	VALE	58886	2467696
VALE3	2021-07-07	114.10	91	VALE	62972	2463209
VALE3	2021-07-06	113.77	91	VALE	53611	2163751
VALE3	2021-07-05	113.17	90	VALE	43295	1552433
VALE3	2021-07-02	113.58	90	VALE	53453	2224097
VALE3	2021-07-01	111.28	86	VALE	69109	2471854
VALE3	2021-06-30	113.25	90	VALE	54648	2140191
VALE3	2021-06-29	112.51	88	VALE	53468	2200593
VALE3	2021-06-28	110.60	85	VALE	49098	2095108
VALE3	2021-06-25	112.40	88	VALE	67026	2953567
VALE3	2021-06-24	111.03	86	VALE	56393	2569650
VALE3	2021-06-23	113.07	89	VALE	65488	3343847
VALE3	2021-06-22	111.40	86	VALE	48583	2068492
VALE3	2021-06-21	110.11	84	VALE	63063	2483165
VALE3	2021-06-18	109.09	82	VALE	78961	6493651
VALE3	2021-06-17	105.90	77	VALE	87793	3584943
VALE3	2021-06-16	108.15	81	VALE	82147	4158339
VALE3	2021-06-15	111.50	87	VALE	51053	2307851
VALE3	2021-06-14	113.72	91	VALE	52314	2192715
VALE3	2021-06-11	114.34	92	VALE	45411	2093025
VALE3	2021-06-10	111.83	87	VALE	61731	3298540
VALE3	2021-06-09	112.20	88	VALE	65505	2519862
VALE3	2021-06-08	109.92	84	VALE	71722	2513610
VALE3	2021-06-07	111.80	87	VALE	58171	2543842
VALE3	2021-06-04	112.90	89	VALE	57474	2088153
VALE3	2021-06-02	114.80	92	VALE	56427	2334372
VALE3	2021-06-01	113.20	90	VALE	85076	3621854
VALE3	2021-05-31	114.78	92	VALE	44915	2037168
VALE3	2021-05-28	111.59	87	VALE	53020	2796290
VALE3	2021-05-27	110.99	86	VALE	76394	6156585
VALE3	2021-05-26	110.20	84	VALE	55883	3057638