InvestB3
← InícioComparar

AERI3

AERIS IND. E COM. DE EQUIP. GERACAO DE ENERGIA S/A

R$ 2,07
-0,96% no dia

No mês

-0,48%

No ano

-37,46%

12 meses

-50,12%

Desde 11/2020

-68,15%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (248)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 2,07R$ 2,06R$ 2,08R$ 2,07-0,96%10.700
03/09/2026R$ 2,05R$ 2,05R$ 2,09R$ 2,09+1,46%15.500
02/09/2026R$ 2,04R$ 2,03R$ 2,08R$ 2,06+0,98%52.800
01/09/2026R$ 2,06R$ 2,04R$ 2,11R$ 2,04-1,92%28.200
31/08/2026R$ 2,09R$ 2,05R$ 2,12R$ 2,08-0,48%32.500
28/08/2026R$ 2,04R$ 2,03R$ 2,09R$ 2,09+1,95%33.400
27/08/2026R$ 2,02R$ 2,01R$ 2,06R$ 2,05+1,49%57.200
26/08/2026R$ 2,02R$ 2,01R$ 2,05R$ 2,020,00%52.700
25/08/2026R$ 2,10R$ 2,00R$ 2,12R$ 2,02-4,27%141.600
24/08/2026R$ 2,12R$ 2,08R$ 2,16R$ 2,11-0,94%202.100
21/08/2026R$ 2,17R$ 2,06R$ 2,17R$ 2,13-4,05%130.100
20/08/2026R$ 2,30R$ 2,10R$ 2,40R$ 2,22-4,31%64.000
19/08/2026R$ 2,28R$ 2,28R$ 2,35R$ 2,32+1,75%25.100
18/08/2026R$ 2,27R$ 2,25R$ 2,29R$ 2,28+0,44%21.300
17/08/2026R$ 2,23R$ 2,17R$ 2,27R$ 2,27+1,79%26.800
14/08/2026R$ 2,21R$ 2,19R$ 2,23R$ 2,23+0,45%16.000
13/08/2026R$ 2,18R$ 2,17R$ 2,24R$ 2,22+3,26%27.900
12/08/2026R$ 2,23R$ 2,08R$ 2,23R$ 2,15-4,87%60.100
11/08/2026R$ 2,28R$ 2,25R$ 2,30R$ 2,26-2,16%22.800
10/08/2026R$ 2,27R$ 2,27R$ 2,35R$ 2,31+0,87%22.300
07/08/2026R$ 2,28R$ 2,20R$ 2,39R$ 2,290,00%39.100
06/08/2026R$ 2,31R$ 2,25R$ 2,36R$ 2,29-0,43%20.300
05/08/2026R$ 2,19R$ 2,18R$ 2,36R$ 2,30+5,02%119.800
04/08/2026R$ 2,16R$ 2,16R$ 2,20R$ 2,19+1,86%40.300
03/08/2026R$ 2,14R$ 2,14R$ 2,19R$ 2,150,00%25.100
31/07/2026R$ 2,13R$ 2,12R$ 2,15R$ 2,15+0,94%8.100
30/07/2026R$ 2,10R$ 2,10R$ 2,15R$ 2,13+0,95%14.300
29/07/2026R$ 2,09R$ 2,07R$ 2,15R$ 2,11+0,96%54.500
28/07/2026R$ 2,06R$ 2,04R$ 2,10R$ 2,09+1,95%30.200
27/07/2026R$ 2,01R$ 2,01R$ 2,07R$ 2,05+0,49%28.500
24/07/2026R$ 2,03R$ 2,03R$ 2,06R$ 2,04+0,99%15.700
23/07/2026R$ 2,06R$ 2,02R$ 2,07R$ 2,02-1,46%32.900
22/07/2026R$ 2,07R$ 2,04R$ 2,07R$ 2,05+0,49%10.900
21/07/2026R$ 2,08R$ 2,02R$ 2,08R$ 2,04-1,45%20.300
20/07/2026R$ 2,02R$ 2,02R$ 2,07R$ 2,07+2,48%11.100
17/07/2026R$ 2,02R$ 2,02R$ 2,05R$ 2,020,00%14.400
16/07/2026R$ 2,04R$ 2,02R$ 2,04R$ 2,020,00%18.200
15/07/2026R$ 2,04R$ 2,02R$ 2,06R$ 2,02-2,42%42.600
14/07/2026R$ 2,09R$ 2,05R$ 2,09R$ 2,07-0,48%23.900
13/07/2026R$ 2,09R$ 2,05R$ 2,10R$ 2,08-0,48%22.200
10/07/2026R$ 2,06R$ 2,03R$ 2,09R$ 2,09+1,46%54.000
09/07/2026R$ 2,01R$ 2,01R$ 2,06R$ 2,06+1,48%74.900
08/07/2026R$ 2,03R$ 2,02R$ 2,05R$ 2,03-0,49%164.700
07/07/2026R$ 2,01R$ 2,01R$ 2,04R$ 2,04+2,00%25.100
06/07/2026R$ 2,04R$ 2,00R$ 2,04R$ 2,00-0,99%14.400
03/07/2026R$ 2,05R$ 2,00R$ 2,06R$ 2,02+0,50%40.100
02/07/2026R$ 2,02R$ 2,01R$ 2,05R$ 2,01-0,99%17.700
01/07/2026R$ 2,03R$ 2,02R$ 2,05R$ 2,03+0,50%10.800
30/06/2026R$ 2,05R$ 2,00R$ 2,07R$ 2,02-1,46%53.100
29/06/2026R$ 2,08R$ 2,05R$ 2,10R$ 2,05-1,44%15.300
26/06/2026R$ 2,08R$ 2,05R$ 2,09R$ 2,08+0,48%14.200
25/06/2026R$ 2,07R$ 2,04R$ 2,14R$ 2,07+0,49%68.100
24/06/2026R$ 2,12R$ 2,06R$ 2,14R$ 2,06-3,29%48.900
23/06/2026R$ 2,16R$ 2,09R$ 2,18R$ 2,13-1,39%54.200
22/06/2026R$ 2,24R$ 2,13R$ 2,26R$ 2,16-3,57%74.600
19/06/2026R$ 2,29R$ 2,23R$ 2,29R$ 2,24-0,44%31.000
18/06/2026R$ 2,27R$ 2,25R$ 2,31R$ 2,25-0,88%52.800
17/06/2026R$ 2,31R$ 2,26R$ 2,33R$ 2,27-1,73%35.000
16/06/2026R$ 2,34R$ 2,29R$ 2,35R$ 2,31-1,28%9.900
15/06/2026R$ 2,30R$ 2,28R$ 2,35R$ 2,34+0,43%32.900
12/06/2026R$ 2,33R$ 2,30R$ 2,33R$ 2,33-0,43%15.100
11/06/2026R$ 2,28R$ 2,25R$ 2,37R$ 2,34+1,30%69.800
10/06/2026R$ 2,31R$ 2,26R$ 2,32R$ 2,31+0,43%36.700
09/06/2026R$ 2,29R$ 2,27R$ 2,31R$ 2,30+1,32%9.400
08/06/2026R$ 2,34R$ 2,27R$ 2,36R$ 2,27-2,99%19.000
05/06/2026R$ 2,29R$ 2,27R$ 2,35R$ 2,34+1,30%19.400
03/06/2026R$ 2,34R$ 2,25R$ 2,34R$ 2,31-1,28%58.200
02/06/2026R$ 2,40R$ 2,34R$ 2,44R$ 2,34-2,50%60.200
01/06/2026R$ 2,34R$ 2,26R$ 2,50R$ 2,40+4,80%117.500
29/05/2026R$ 2,33R$ 2,29R$ 2,33R$ 2,29-1,29%14.600
28/05/2026R$ 2,34R$ 2,30R$ 2,36R$ 2,32-0,43%18.700
27/05/2026R$ 2,33R$ 2,32R$ 2,38R$ 2,33+0,43%17.100
26/05/2026R$ 2,35R$ 2,30R$ 2,38R$ 2,32-1,28%26.700
25/05/2026R$ 2,40R$ 2,32R$ 2,43R$ 2,35-2,08%34.800
22/05/2026R$ 2,29R$ 2,29R$ 2,41R$ 2,40+5,26%80.000
21/05/2026R$ 2,32R$ 2,25R$ 2,36R$ 2,280,00%95.600
20/05/2026R$ 2,31R$ 2,28R$ 2,38R$ 2,28-1,30%31.800
19/05/2026R$ 2,33R$ 2,30R$ 2,37R$ 2,31-0,43%45.900
18/05/2026R$ 2,36R$ 2,30R$ 2,46R$ 2,32-4,13%52.600
15/05/2026R$ 2,45R$ 2,37R$ 2,45R$ 2,42-0,41%8.000
14/05/2026R$ 2,42R$ 2,37R$ 2,46R$ 2,43-0,82%26.700
13/05/2026R$ 2,55R$ 2,37R$ 2,56R$ 2,45-2,39%67.500
12/05/2026R$ 2,55R$ 2,51R$ 2,55R$ 2,51-0,40%17.200
11/05/2026R$ 2,56R$ 2,52R$ 2,57R$ 2,52-2,33%12.700
08/05/2026R$ 2,53R$ 2,52R$ 2,58R$ 2,58+1,18%25.100
07/05/2026R$ 2,57R$ 2,53R$ 2,62R$ 2,55+0,39%27.300
06/05/2026R$ 2,54R$ 2,51R$ 2,60R$ 2,54+0,79%33.500
05/05/2026R$ 2,63R$ 2,50R$ 2,63R$ 2,52-3,45%35.400
04/05/2026R$ 2,61R$ 2,56R$ 2,70R$ 2,610,00%40.000
30/04/2026R$ 2,62R$ 2,61R$ 2,65R$ 2,61-1,88%26.700
29/04/2026R$ 2,65R$ 2,56R$ 2,71R$ 2,66+2,31%46.100
28/04/2026R$ 2,75R$ 2,60R$ 2,85R$ 2,60-5,45%30.400
27/04/2026R$ 2,82R$ 2,75R$ 2,95R$ 2,75-1,79%49.600
24/04/2026R$ 2,82R$ 2,80R$ 2,90R$ 2,800,00%26.800
23/04/2026R$ 2,90R$ 2,80R$ 2,95R$ 2,80-0,36%131.900
22/04/2026R$ 2,84R$ 2,81R$ 2,91R$ 2,81-3,10%42.900
20/04/2026R$ 2,79R$ 2,74R$ 2,98R$ 2,90+5,45%252.900
17/04/2026R$ 2,48R$ 2,45R$ 2,75R$ 2,75+10,44%164.500
16/04/2026R$ 2,43R$ 2,43R$ 2,49R$ 2,49+2,47%21.000
15/04/2026R$ 2,59R$ 2,43R$ 2,59R$ 2,43-3,19%68.000
14/04/2026R$ 2,34R$ 2,34R$ 2,69R$ 2,51+7,27%199.500
13/04/2026R$ 2,39R$ 2,34R$ 2,39R$ 2,34-2,50%42.600
10/04/2026R$ 2,40R$ 2,30R$ 2,40R$ 2,40+0,84%137.900
09/04/2026R$ 2,42R$ 2,35R$ 2,42R$ 2,380,00%84.500
08/04/2026R$ 2,36R$ 2,36R$ 2,45R$ 2,38+0,85%85.100
07/04/2026R$ 2,37R$ 2,36R$ 2,42R$ 2,36-0,42%36.800
06/04/2026R$ 2,38R$ 2,36R$ 2,39R$ 2,37+0,85%30.800
02/04/2026R$ 2,37R$ 2,35R$ 2,39R$ 2,350,00%19.700
01/04/2026R$ 2,39R$ 2,35R$ 2,41R$ 2,35-0,42%34.600
31/03/2026R$ 2,40R$ 2,35R$ 2,44R$ 2,36-1,67%41.300
30/03/2026R$ 2,51R$ 2,34R$ 2,56R$ 2,40-4,00%193.400
27/03/2026R$ 2,52R$ 2,50R$ 2,56R$ 2,50-1,57%56.700
26/03/2026R$ 2,50R$ 2,50R$ 2,56R$ 2,54+1,20%26.000
25/03/2026R$ 2,53R$ 2,51R$ 2,55R$ 2,510,00%26.300
24/03/2026R$ 2,54R$ 2,50R$ 2,54R$ 2,51-1,18%63.600
23/03/2026R$ 2,52R$ 2,50R$ 2,57R$ 2,54+0,79%98.000
20/03/2026R$ 2,64R$ 2,52R$ 2,64R$ 2,52-3,82%66.700
19/03/2026R$ 2,76R$ 2,60R$ 2,82R$ 2,62-5,76%118.800
18/03/2026R$ 2,88R$ 2,78R$ 2,88R$ 2,78-1,42%14.200
17/03/2026R$ 2,89R$ 2,82R$ 2,89R$ 2,82-1,05%20.700
16/03/2026R$ 2,85R$ 2,82R$ 2,90R$ 2,850,00%23.000
13/03/2026R$ 2,83R$ 2,82R$ 2,88R$ 2,850,00%12.100
12/03/2026R$ 2,81R$ 2,80R$ 2,85R$ 2,850,00%24.000
11/03/2026R$ 2,81R$ 2,81R$ 2,87R$ 2,85-0,70%15.500
10/03/2026R$ 2,80R$ 2,80R$ 2,90R$ 2,87+0,70%30.000
09/03/2026R$ 2,68R$ 2,68R$ 2,85R$ 2,85+5,17%62.500
06/03/2026R$ 2,73R$ 2,65R$ 2,73R$ 2,71-0,37%24.400
05/03/2026R$ 2,75R$ 2,71R$ 2,75R$ 2,72-1,09%20.300
04/03/2026R$ 2,75R$ 2,70R$ 2,80R$ 2,75-0,36%55.700
03/03/2026R$ 2,79R$ 2,71R$ 2,79R$ 2,76-1,08%33.300
02/03/2026R$ 2,80R$ 2,77R$ 2,83R$ 2,790,00%19.100
27/02/2026R$ 2,81R$ 2,77R$ 2,81R$ 2,79+0,36%31.000
26/02/2026R$ 2,78R$ 2,78R$ 2,82R$ 2,780,00%26.200
25/02/2026R$ 2,83R$ 2,77R$ 2,86R$ 2,78-1,77%47.500
24/02/2026R$ 2,86R$ 2,79R$ 2,86R$ 2,83-1,05%54.900
23/02/2026R$ 2,90R$ 2,80R$ 2,92R$ 2,86-0,35%61.100
20/02/2026R$ 2,80R$ 2,79R$ 2,89R$ 2,87+0,70%78.400
19/02/2026R$ 2,84R$ 2,82R$ 2,88R$ 2,85-0,35%77.100
18/02/2026R$ 2,99R$ 2,81R$ 2,99R$ 2,86-4,35%75.200
13/02/2026R$ 3,01R$ 2,98R$ 3,01R$ 2,990,00%11.100
12/02/2026R$ 3,04R$ 2,97R$ 3,04R$ 2,99-1,64%50.000
11/02/2026R$ 3,01R$ 2,97R$ 3,08R$ 3,04+1,00%75.300
10/02/2026R$ 3,08R$ 3,00R$ 3,08R$ 3,010,00%78.300
09/02/2026R$ 3,08R$ 3,00R$ 3,08R$ 3,01-1,95%90.100
06/02/2026R$ 3,09R$ 3,02R$ 3,09R$ 3,070,00%41.500
05/02/2026R$ 3,10R$ 3,00R$ 3,13R$ 3,07-0,65%135.900
04/02/2026R$ 3,12R$ 3,08R$ 3,15R$ 3,09-2,83%38.900
03/02/2026R$ 3,15R$ 3,11R$ 3,19R$ 3,180,00%29.200
02/02/2026R$ 3,08R$ 3,06R$ 3,19R$ 3,18+0,95%84.400
31/01/2026R$ 3,17R$ 3,05R$ 3,20R$ 3,15-0,32%122.400
29/01/2026R$ 3,20R$ 3,15R$ 3,22R$ 3,16-2,17%46.100
28/01/2026R$ 3,17R$ 3,17R$ 3,23R$ 3,23+1,57%45.200
27/01/2026R$ 3,21R$ 3,17R$ 3,24R$ 3,18-0,31%60.600
26/01/2026R$ 3,18R$ 3,17R$ 3,24R$ 3,19+0,63%66.400
23/01/2026R$ 3,25R$ 3,15R$ 3,25R$ 3,17-0,94%100.500
22/01/2026R$ 3,18R$ 3,15R$ 3,27R$ 3,20+0,95%146.900
21/01/2026R$ 3,11R$ 3,11R$ 3,19R$ 3,170,00%50.400
20/01/2026R$ 3,13R$ 3,13R$ 3,20R$ 3,17+0,63%36.600
19/01/2026R$ 3,20R$ 3,13R$ 3,20R$ 3,15-0,63%20.600
16/01/2026R$ 3,22R$ 3,16R$ 3,22R$ 3,17-1,55%29.900
15/01/2026R$ 3,21R$ 3,19R$ 3,22R$ 3,22-0,31%10.700
14/01/2026R$ 3,26R$ 3,20R$ 3,29R$ 3,23-0,31%45.400
13/01/2026R$ 3,28R$ 3,21R$ 3,28R$ 3,24-1,22%20.100
12/01/2026R$ 3,28R$ 3,22R$ 3,29R$ 3,280,00%43.500
09/01/2026R$ 3,24R$ 3,21R$ 3,28R$ 3,28+1,23%56.200
08/01/2026R$ 3,30R$ 3,23R$ 3,30R$ 3,24-1,22%23.100
07/01/2026R$ 3,21R$ 3,21R$ 3,29R$ 3,280,00%41.600
06/01/2026R$ 3,25R$ 3,18R$ 3,30R$ 3,28+1,55%41.100
05/01/2026R$ 3,29R$ 3,17R$ 3,29R$ 3,23-0,62%30.600
03/01/2026R$ 3,21R$ 3,21R$ 3,30R$ 3,25-1,81%18.800
30/12/2025R$ 3,23R$ 3,18R$ 3,32R$ 3,31+3,12%47.600
29/12/2025R$ 3,19R$ 3,16R$ 3,23R$ 3,21-0,93%39.000
26/12/2025R$ 3,17R$ 3,11R$ 3,24R$ 3,24+2,21%34.700
23/12/2025R$ 3,20R$ 3,12R$ 3,20R$ 3,17-0,94%80.500
22/12/2025R$ 3,33R$ 3,16R$ 3,34R$ 3,20-3,61%46.700
19/12/2025R$ 3,27R$ 3,27R$ 3,35R$ 3,32+0,61%37.800
18/12/2025R$ 3,31R$ 3,29R$ 3,36R$ 3,30+1,23%100.800
17/12/2025R$ 3,23R$ 3,18R$ 3,33R$ 3,26+1,88%67.000
16/12/2025R$ 3,18R$ 3,14R$ 3,20R$ 3,20-0,93%62.200
15/12/2025R$ 3,23R$ 3,17R$ 3,31R$ 3,23-1,52%137.300
12/12/2025R$ 3,64R$ 3,00R$ 3,65R$ 3,28-15,90%602.200
11/12/2025R$ 4,04R$ 3,87R$ 4,04R$ 3,90-2,50%183.000
10/12/2025R$ 4,02R$ 3,98R$ 4,04R$ 4,00-0,50%95.500
08/12/2025R$ 4,05R$ 4,00R$ 4,05R$ 4,02+0,75%42.000
06/12/2025R$ 4,07R$ 3,98R$ 4,07R$ 3,99-1,97%80.300
04/12/2025R$ 4,05R$ 4,04R$ 4,15R$ 4,070,00%57.500
03/12/2025R$ 4,05R$ 4,04R$ 4,07R$ 4,07+0,49%55.500
02/12/2025R$ 4,09R$ 4,05R$ 4,09R$ 4,05-0,25%41.900
01/12/2025R$ 4,06R$ 4,04R$ 4,07R$ 4,06-0,25%31.400
29/11/2025R$ 4,05R$ 4,03R$ 4,08R$ 4,07+0,25%36.600
27/11/2025R$ 4,08R$ 4,02R$ 4,08R$ 4,06+1,00%46.600
26/11/2025R$ 4,05R$ 4,02R$ 4,10R$ 4,02-1,23%24.900
25/11/2025R$ 4,05R$ 3,99R$ 4,10R$ 4,07+0,49%42.500
24/11/2025R$ 4,01R$ 3,97R$ 4,07R$ 4,05+1,00%78.300
21/11/2025R$ 4,07R$ 4,01R$ 4,08R$ 4,01-0,99%108.700
19/11/2025R$ 4,06R$ 4,03R$ 4,07R$ 4,05-0,25%23.300
18/11/2025R$ 4,04R$ 4,03R$ 4,09R$ 4,060,00%30.000
17/11/2025R$ 4,05R$ 4,02R$ 4,08R$ 4,06-0,49%53.700
14/11/2025R$ 4,01R$ 4,01R$ 4,08R$ 4,08+1,49%47.400
13/11/2025R$ 4,10R$ 4,01R$ 4,10R$ 4,02-1,95%127.900
12/11/2025R$ 4,10R$ 4,01R$ 4,12R$ 4,100,00%57.000
11/11/2025R$ 4,06R$ 4,02R$ 4,15R$ 4,10+2,50%70.100
10/11/2025R$ 4,15R$ 4,00R$ 4,16R$ 4,00-2,91%77.500
07/11/2025R$ 4,03R$ 4,00R$ 4,15R$ 4,12+1,48%54.300
06/11/2025R$ 4,08R$ 4,01R$ 4,11R$ 4,06-1,69%95.800
05/11/2025R$ 4,06R$ 4,06R$ 4,15R$ 4,13+1,23%54.200
04/11/2025R$ 4,14R$ 4,05R$ 4,14R$ 4,08-0,24%49.800
03/11/2025R$ 4,15R$ 4,08R$ 4,15R$ 4,09-1,45%22.300
31/10/2025R$ 4,10R$ 4,05R$ 4,18R$ 4,15+0,24%63.500
30/10/2025R$ 4,19R$ 4,05R$ 4,25R$ 4,14-1,19%89.900
29/10/2025R$ 4,20R$ 4,19R$ 4,30R$ 4,19-0,95%54.900
28/10/2025R$ 4,08R$ 4,08R$ 4,30R$ 4,23+2,67%126.100
27/10/2025R$ 4,10R$ 4,08R$ 4,13R$ 4,12+0,24%26.000
24/10/2025R$ 4,08R$ 4,07R$ 4,19R$ 4,11+0,74%70.800
23/10/2025R$ 4,02R$ 4,02R$ 4,08R$ 4,08+0,49%38.000
22/10/2025R$ 4,08R$ 4,02R$ 4,08R$ 4,06-0,73%17.000
21/10/2025R$ 4,04R$ 4,00R$ 4,10R$ 4,09+2,25%71.300
20/10/2025R$ 4,01R$ 4,00R$ 4,11R$ 4,00-1,48%52.600
17/10/2025R$ 4,00R$ 4,00R$ 4,09R$ 4,060,00%21.300
16/10/2025R$ 4,08R$ 4,01R$ 4,13R$ 4,060,00%26.200
15/10/2025R$ 4,00R$ 3,92R$ 4,14R$ 4,06+1,50%78.200
14/10/2025R$ 3,91R$ 3,91R$ 4,02R$ 4,00+1,27%113.700
13/10/2025R$ 3,90R$ 3,89R$ 3,98R$ 3,95+1,80%34.900
10/10/2025R$ 3,93R$ 3,88R$ 4,04R$ 3,88-3,72%54.600
09/10/2025R$ 4,02R$ 3,99R$ 4,06R$ 4,030,00%78.300
08/10/2025R$ 4,04R$ 4,03R$ 4,07R$ 4,03-0,74%73.300
07/10/2025R$ 4,08R$ 4,02R$ 4,09R$ 4,06-0,49%80.000
06/10/2025R$ 4,05R$ 4,04R$ 4,08R$ 4,080,00%99.200
03/10/2025R$ 4,02R$ 4,02R$ 4,13R$ 4,080,00%43.400
02/10/2025R$ 4,06R$ 4,04R$ 4,10R$ 4,08-0,49%53.300
01/10/2025R$ 4,03R$ 4,00R$ 4,10R$ 4,10+1,74%149.800
30/09/2025R$ 4,05R$ 4,02R$ 4,09R$ 4,03-0,49%85.100
29/09/2025R$ 4,09R$ 4,04R$ 4,10R$ 4,05-0,98%32.100
26/09/2025R$ 4,10R$ 4,03R$ 4,10R$ 4,09-0,24%89.200
25/09/2025R$ 4,10R$ 4,06R$ 4,11R$ 4,100,00%62.200
24/09/2025R$ 4,07R$ 4,06R$ 4,12R$ 4,10+0,49%72.000
23/09/2025R$ 4,10R$ 4,08R$ 4,12R$ 4,08-0,49%70.300
20/09/2025R$ 4,15R$ 4,10R$ 4,15R$ 4,10-0,97%21.800
18/09/2025R$ 4,12R$ 4,08R$ 4,18R$ 4,14+0,49%111.700
17/09/2025R$ 4,11R$ 4,07R$ 4,14R$ 4,12+1,48%90.100
16/09/2025R$ 4,20R$ 4,06R$ 4,25R$ 4,06-3,10%274.300
15/09/2025R$ 4,21R$ 4,12R$ 4,21R$ 4,19-0,48%101.800
12/09/2025R$ 4,14R$ 4,14R$ 4,22R$ 4,21+0,96%67.300
11/09/2025R$ 4,15R$ 4,14R$ 4,18R$ 4,17+0,72%78.800
10/09/2025R$ 4,14R$ 4,13R$ 4,16R$ 4,14+0,24%43.800
09/09/2025R$ 4,13R$ 4,13R$ 4,17R$ 4,13-0,48%51.900
08/09/2025R$ 4,20R$ 4,13R$ 4,20R$ 4,150,00%62.100
05/09/2025R$ 4,19R$ 4,15R$ 4,21R$ 4,150,00%44.300

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.