InvestB3
← InícioComparar

AGXY3

AGROGALAXY PARTICIPAÇÕES S.A.

R$ 1,33
-0,75% no dia

No mês

-5,67%

No ano

-69,98%

12 meses

-76,63%

Desde 07/2021

-87,51%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1,34R$ 1,27R$ 1,37R$ 1,33-0,75%47.200
03/09/2026R$ 1,41R$ 1,34R$ 1,41R$ 1,34-4,29%77.500
02/09/2026R$ 1,41R$ 1,38R$ 1,41R$ 1,400,00%41.600
01/09/2026R$ 1,41R$ 1,38R$ 1,41R$ 1,40-0,71%41.800
31/08/2026R$ 1,41R$ 1,39R$ 1,41R$ 1,410,00%14.100
28/08/2026R$ 1,41R$ 1,39R$ 1,41R$ 1,410,00%24.400
27/08/2026R$ 1,40R$ 1,37R$ 1,41R$ 1,410,00%12.500
26/08/2026R$ 1,41R$ 1,34R$ 1,41R$ 1,41+1,44%23.000
25/08/2026R$ 1,39R$ 1,39R$ 1,41R$ 1,390,00%12.800
24/08/2026R$ 1,40R$ 1,39R$ 1,41R$ 1,390,00%16.700
21/08/2026R$ 1,40R$ 1,39R$ 1,42R$ 1,39-0,71%17.000
20/08/2026R$ 1,42R$ 1,39R$ 1,44R$ 1,40-0,71%8.900
19/08/2026R$ 1,40R$ 1,40R$ 1,44R$ 1,41+0,71%9.800
18/08/2026R$ 1,42R$ 1,40R$ 1,45R$ 1,40-1,41%12.800
17/08/2026R$ 1,50R$ 1,39R$ 1,51R$ 1,42-2,07%55.000
14/08/2026R$ 1,55R$ 1,45R$ 1,64R$ 1,45-3,33%27.900
13/08/2026R$ 1,63R$ 1,50R$ 1,67R$ 1,50-6,83%34.100
12/08/2026R$ 1,65R$ 1,55R$ 1,65R$ 1,61-2,42%41.600
11/08/2026R$ 1,69R$ 1,59R$ 1,69R$ 1,65-2,94%17.400
10/08/2026R$ 1,62R$ 1,58R$ 1,70R$ 1,70+4,94%12.700
07/08/2026R$ 1,73R$ 1,56R$ 1,73R$ 1,62-1,82%31.800
06/08/2026R$ 1,82R$ 1,65R$ 1,89R$ 1,65-10,33%65.300
05/08/2026R$ 1,73R$ 1,66R$ 1,84R$ 1,84+9,52%48.800
04/08/2026R$ 1,71R$ 1,66R$ 1,74R$ 1,68-1,18%25.200
03/08/2026R$ 1,75R$ 1,70R$ 1,78R$ 1,70-3,41%74.100
31/07/2026R$ 1,76R$ 1,73R$ 1,77R$ 1,76+1,15%6.900
30/07/2026R$ 1,79R$ 1,73R$ 1,80R$ 1,74+0,58%15.600
29/07/2026R$ 1,74R$ 1,73R$ 1,76R$ 1,730,00%15.200
28/07/2026R$ 1,73R$ 1,73R$ 1,76R$ 1,730,00%9.900
27/07/2026R$ 1,78R$ 1,73R$ 1,78R$ 1,73-1,70%14.300
24/07/2026R$ 1,74R$ 1,74R$ 1,76R$ 1,76+1,73%13.300
23/07/2026R$ 1,76R$ 1,73R$ 1,78R$ 1,730,00%23.400
22/07/2026R$ 1,75R$ 1,73R$ 1,77R$ 1,73-0,57%99.100
21/07/2026R$ 1,77R$ 1,74R$ 1,79R$ 1,740,00%13.500
20/07/2026R$ 1,75R$ 1,74R$ 1,79R$ 1,740,00%14.400
17/07/2026R$ 1,77R$ 1,74R$ 1,78R$ 1,740,00%17.100
16/07/2026R$ 1,75R$ 1,74R$ 1,77R$ 1,740,00%17.400
15/07/2026R$ 1,75R$ 1,74R$ 1,79R$ 1,740,00%16.600
14/07/2026R$ 1,75R$ 1,74R$ 1,76R$ 1,740,00%13.100
13/07/2026R$ 1,74R$ 1,74R$ 1,79R$ 1,740,00%22.300
10/07/2026R$ 1,77R$ 1,74R$ 1,79R$ 1,74+0,58%23.500
09/07/2026R$ 1,77R$ 1,72R$ 1,79R$ 1,73-2,26%23.600
08/07/2026R$ 1,83R$ 1,75R$ 1,87R$ 1,77-3,80%43.100
07/07/2026R$ 1,84R$ 1,80R$ 1,84R$ 1,84+0,55%13.800
06/07/2026R$ 1,79R$ 1,79R$ 1,83R$ 1,830,00%8.700
03/07/2026R$ 1,80R$ 1,76R$ 1,83R$ 1,83+1,67%27.300
02/07/2026R$ 1,83R$ 1,80R$ 1,87R$ 1,800,00%13.100
01/07/2026R$ 1,82R$ 1,80R$ 1,84R$ 1,80-1,10%13.100
30/06/2026R$ 1,81R$ 1,81R$ 1,83R$ 1,82+0,55%12.500
29/06/2026R$ 1,81R$ 1,80R$ 1,83R$ 1,81+0,56%11.900
26/06/2026R$ 1,81R$ 1,80R$ 1,82R$ 1,800,00%23.800
25/06/2026R$ 1,88R$ 1,80R$ 1,88R$ 1,80-2,17%11.700
24/06/2026R$ 1,85R$ 1,82R$ 1,88R$ 1,840,00%18.600
23/06/2026R$ 1,80R$ 1,80R$ 1,84R$ 1,84+1,66%14.300
22/06/2026R$ 1,84R$ 1,80R$ 1,84R$ 1,81-1,09%10.300
19/06/2026R$ 1,81R$ 1,80R$ 1,83R$ 1,83+1,67%12.800
18/06/2026R$ 1,82R$ 1,80R$ 1,84R$ 1,80-1,10%36.100
17/06/2026R$ 1,81R$ 1,81R$ 1,83R$ 1,82+1,11%13.800
16/06/2026R$ 1,84R$ 1,80R$ 1,85R$ 1,80-1,64%23.100
15/06/2026R$ 1,83R$ 1,81R$ 1,87R$ 1,83+0,55%21.900
12/06/2026R$ 1,81R$ 1,81R$ 1,83R$ 1,82+1,11%9.900
11/06/2026R$ 1,81R$ 1,80R$ 1,82R$ 1,80-0,55%16.400
10/06/2026R$ 1,81R$ 1,80R$ 1,82R$ 1,81+0,56%12.600
09/06/2026R$ 1,82R$ 1,80R$ 1,83R$ 1,800,00%14.200
08/06/2026R$ 1,84R$ 1,80R$ 1,85R$ 1,80-1,64%16.100
05/06/2026R$ 1,82R$ 1,82R$ 1,87R$ 1,83-0,54%25.200
03/06/2026R$ 1,85R$ 1,83R$ 1,87R$ 1,840,00%20.700
02/06/2026R$ 1,90R$ 1,84R$ 1,97R$ 1,84-0,54%26.400
01/06/2026R$ 1,87R$ 1,85R$ 1,91R$ 1,850,00%16.900
29/05/2026R$ 1,90R$ 1,85R$ 1,92R$ 1,850,00%22.000
28/05/2026R$ 1,87R$ 1,85R$ 1,89R$ 1,850,00%21.200
27/05/2026R$ 1,86R$ 1,85R$ 1,89R$ 1,850,00%15.800
26/05/2026R$ 1,88R$ 1,85R$ 1,89R$ 1,85-0,54%15.900
25/05/2026R$ 1,89R$ 1,86R$ 1,89R$ 1,86-1,06%12.800
22/05/2026R$ 1,89R$ 1,85R$ 1,97R$ 1,88+1,08%40.500
21/05/2026R$ 1,89R$ 1,86R$ 1,92R$ 1,860,00%30.100
20/05/2026R$ 1,92R$ 1,86R$ 1,93R$ 1,86-2,11%20.400
19/05/2026R$ 2,01R$ 1,90R$ 2,02R$ 1,90-5,00%108.300
18/05/2026R$ 2,02R$ 2,00R$ 2,06R$ 2,00-0,50%19.500
15/05/2026R$ 2,06R$ 2,01R$ 2,06R$ 2,01-0,50%11.500
14/05/2026R$ 2,01R$ 2,01R$ 2,09R$ 2,02+0,50%23.800
13/05/2026R$ 2,01R$ 2,01R$ 2,03R$ 2,010,00%10.800
12/05/2026R$ 2,03R$ 2,01R$ 2,09R$ 2,01+0,50%19.200
11/05/2026R$ 2,02R$ 2,00R$ 2,04R$ 2,00-1,48%15.100
08/05/2026R$ 2,02R$ 2,00R$ 2,04R$ 2,03+1,00%24.600
07/05/2026R$ 2,04R$ 2,01R$ 2,05R$ 2,010,00%18.300
06/05/2026R$ 2,03R$ 2,01R$ 2,07R$ 2,01+0,50%23.900
05/05/2026R$ 2,04R$ 2,00R$ 2,12R$ 2,000,00%37.000
04/05/2026R$ 2,02R$ 2,00R$ 2,18R$ 2,000,00%34.300
30/04/2026R$ 2,02R$ 2,00R$ 2,04R$ 2,000,00%14.500
29/04/2026R$ 2,01R$ 2,00R$ 2,09R$ 2,000,00%26.600
28/04/2026R$ 2,04R$ 2,00R$ 2,08R$ 2,000,00%27.100
27/04/2026R$ 2,01R$ 2,00R$ 2,13R$ 2,00-0,50%30.500
24/04/2026R$ 2,02R$ 2,01R$ 2,13R$ 2,010,00%28.900
23/04/2026R$ 2,01R$ 2,01R$ 2,03R$ 2,010,00%13.800
22/04/2026R$ 2,01R$ 2,00R$ 2,04R$ 2,01+0,50%14.600
20/04/2026R$ 2,04R$ 2,00R$ 2,15R$ 2,00-0,99%33.000
17/04/2026R$ 2,04R$ 2,02R$ 2,05R$ 2,02+1,00%12.200
16/04/2026R$ 2,00R$ 2,00R$ 2,08R$ 2,000,00%21.100
15/04/2026R$ 2,03R$ 2,00R$ 2,08R$ 2,000,00%18.400
14/04/2026R$ 2,02R$ 2,00R$ 2,06R$ 2,000,00%16.300
13/04/2026R$ 2,02R$ 2,00R$ 2,09R$ 2,00-0,99%22.500
10/04/2026R$ 2,08R$ 2,02R$ 2,15R$ 2,02-2,88%31.700
09/04/2026R$ 2,09R$ 2,07R$ 2,17R$ 2,08-1,42%35.800
08/04/2026R$ 2,08R$ 2,06R$ 2,17R$ 2,11+0,96%19.500
07/04/2026R$ 2,11R$ 2,01R$ 2,14R$ 2,09-0,95%43.100
06/04/2026R$ 2,15R$ 2,10R$ 2,16R$ 2,11-1,86%17.300
02/04/2026R$ 2,15R$ 2,12R$ 2,16R$ 2,15-1,38%11.000
01/04/2026R$ 2,15R$ 2,10R$ 2,18R$ 2,18+1,40%15.100
31/03/2026R$ 2,18R$ 2,15R$ 2,20R$ 2,15-0,92%51.700
30/03/2026R$ 2,27R$ 2,17R$ 2,29R$ 2,17-0,91%81.300
27/03/2026R$ 2,29R$ 2,18R$ 2,50R$ 2,19-4,37%51.600
26/03/2026R$ 2,19R$ 2,19R$ 2,31R$ 2,29+2,69%29.000
25/03/2026R$ 2,21R$ 2,17R$ 2,26R$ 2,23+1,36%20.000
24/03/2026R$ 2,25R$ 2,19R$ 2,28R$ 2,20-2,22%20.900
23/03/2026R$ 2,22R$ 2,19R$ 2,30R$ 2,25+1,35%10.300
20/03/2026R$ 2,21R$ 2,20R$ 2,27R$ 2,22+0,91%13.500
19/03/2026R$ 2,33R$ 2,20R$ 2,33R$ 2,20-2,22%17.800
18/03/2026R$ 2,24R$ 2,24R$ 2,33R$ 2,25-4,26%18.900
17/03/2026R$ 2,25R$ 2,21R$ 2,39R$ 2,35+5,38%29.400
16/03/2026R$ 2,23R$ 2,18R$ 2,24R$ 2,23+1,83%19.700
13/03/2026R$ 2,17R$ 2,17R$ 2,23R$ 2,19+0,92%13.700
12/03/2026R$ 2,18R$ 2,17R$ 2,21R$ 2,17-0,46%15.800
11/03/2026R$ 2,20R$ 2,18R$ 2,21R$ 2,18+0,46%12.000
10/03/2026R$ 2,20R$ 2,17R$ 2,21R$ 2,170,00%15.900
09/03/2026R$ 2,20R$ 2,17R$ 2,25R$ 2,170,00%11.500
06/03/2026R$ 2,20R$ 2,17R$ 2,22R$ 2,170,00%12.000
05/03/2026R$ 2,22R$ 2,17R$ 2,23R$ 2,170,00%10.700
04/03/2026R$ 2,18R$ 2,17R$ 2,22R$ 2,170,00%20.700
03/03/2026R$ 2,21R$ 2,15R$ 2,23R$ 2,17-2,69%19.800
02/03/2026R$ 2,25R$ 2,21R$ 2,32R$ 2,23-0,45%15.300
27/02/2026R$ 2,29R$ 2,24R$ 2,35R$ 2,24-0,44%20.000
26/02/2026R$ 2,33R$ 2,25R$ 2,45R$ 2,25-1,75%53.000
25/02/2026R$ 2,43R$ 2,29R$ 2,43R$ 2,29-4,58%34.600
24/02/2026R$ 2,42R$ 2,38R$ 2,46R$ 2,400,00%21.600
23/02/2026R$ 2,47R$ 2,40R$ 2,51R$ 2,40-3,23%27.400
20/02/2026R$ 2,46R$ 2,43R$ 2,54R$ 2,48-1,20%39.200
19/02/2026R$ 2,49R$ 2,46R$ 2,54R$ 2,51+1,21%41.900
18/02/2026R$ 2,66R$ 2,43R$ 2,66R$ 2,48+0,81%17.600
13/02/2026R$ 2,52R$ 2,46R$ 2,52R$ 2,460,00%11.700
12/02/2026R$ 2,51R$ 2,46R$ 2,57R$ 2,46-0,81%25.000
11/02/2026R$ 2,76R$ 2,43R$ 2,77R$ 2,48-8,49%123.500
10/02/2026R$ 2,88R$ 2,70R$ 2,88R$ 2,71-3,56%17.600
09/02/2026R$ 2,82R$ 2,76R$ 2,82R$ 2,81+1,81%23.300
06/02/2026R$ 2,85R$ 2,70R$ 3,05R$ 2,76+0,73%85.400
05/02/2026R$ 2,70R$ 2,70R$ 2,75R$ 2,74-1,08%33.600
04/02/2026R$ 2,87R$ 2,72R$ 2,96R$ 2,77-3,48%25.300
03/02/2026R$ 2,79R$ 2,72R$ 2,90R$ 2,87+0,70%32.400
02/02/2026R$ 2,77R$ 2,77R$ 3,03R$ 2,85+4,01%45.800
31/01/2026R$ 3,00R$ 2,67R$ 3,07R$ 2,74-6,80%76.500
29/01/2026R$ 3,61R$ 2,88R$ 3,64R$ 2,94-18,33%129.600
28/01/2026R$ 3,82R$ 3,60R$ 3,91R$ 3,60-5,51%27.400
27/01/2026R$ 3,97R$ 3,66R$ 4,04R$ 3,81-3,79%55.700
26/01/2026R$ 3,99R$ 3,96R$ 4,04R$ 3,96-0,50%15.300
23/01/2026R$ 3,96R$ 3,96R$ 4,05R$ 3,98+0,51%15.400
22/01/2026R$ 3,99R$ 3,95R$ 4,04R$ 3,96-0,50%17.900
21/01/2026R$ 4,07R$ 3,98R$ 4,09R$ 3,98-1,49%10.900
20/01/2026R$ 4,03R$ 3,97R$ 4,12R$ 4,04+1,00%15.100
19/01/2026R$ 4,00R$ 3,98R$ 4,19R$ 4,00-0,99%14.100
16/01/2026R$ 4,12R$ 4,00R$ 4,19R$ 4,04-1,94%26.700
15/01/2026R$ 4,15R$ 4,08R$ 4,19R$ 4,12-0,72%9.400
14/01/2026R$ 4,23R$ 4,15R$ 4,30R$ 4,15-2,35%18.000
13/01/2026R$ 4,22R$ 4,21R$ 4,29R$ 4,25+0,71%11.100
12/01/2026R$ 4,22R$ 4,22R$ 4,32R$ 4,22-1,17%10.300
09/01/2026R$ 4,25R$ 4,25R$ 4,37R$ 4,27-0,47%10.100
08/01/2026R$ 4,32R$ 4,21R$ 4,32R$ 4,290,00%9.400
07/01/2026R$ 4,22R$ 4,22R$ 4,35R$ 4,29+0,94%11.000
06/01/2026R$ 4,37R$ 4,25R$ 4,42R$ 4,25-2,52%30.300
05/01/2026R$ 4,41R$ 4,36R$ 4,50R$ 4,36-0,91%17.200
03/01/2026R$ 4,42R$ 4,40R$ 4,60R$ 4,40-0,68%9.300
30/12/2025R$ 4,41R$ 4,41R$ 4,55R$ 4,43+0,68%9.500
29/12/2025R$ 4,41R$ 4,40R$ 4,59R$ 4,40-0,68%17.300
26/12/2025R$ 4,42R$ 4,40R$ 4,53R$ 4,43+0,45%15.100
23/12/2025R$ 4,54R$ 4,41R$ 4,64R$ 4,41-3,08%19.700
22/12/2025R$ 4,44R$ 4,43R$ 4,67R$ 4,55+2,94%19.400
19/12/2025R$ 4,50R$ 4,42R$ 4,50R$ 4,42-1,78%10.300
18/12/2025R$ 4,42R$ 4,41R$ 4,50R$ 4,50+2,04%19.700
17/12/2025R$ 4,50R$ 4,40R$ 4,50R$ 4,41-2,00%13.000
16/12/2025R$ 4,85R$ 4,49R$ 4,86R$ 4,50-7,22%23.400
15/12/2025R$ 4,94R$ 4,85R$ 5,00R$ 4,85-3,00%19.700
12/12/2025R$ 5,01R$ 4,93R$ 5,04R$ 5,00-0,20%20.700
11/12/2025R$ 5,02R$ 5,00R$ 5,06R$ 5,010,00%9.600
10/12/2025R$ 5,06R$ 5,01R$ 5,11R$ 5,01-0,99%14.700
08/12/2025R$ 5,01R$ 5,00R$ 5,17R$ 5,06+1,20%10.200
06/12/2025R$ 5,01R$ 5,00R$ 5,07R$ 5,00-0,60%9.500
04/12/2025R$ 5,01R$ 5,01R$ 5,05R$ 5,03+0,60%11.400
03/12/2025R$ 5,02R$ 5,00R$ 5,09R$ 5,00-0,20%12.000
02/12/2025R$ 5,11R$ 5,01R$ 5,23R$ 5,01-0,20%15.000
01/12/2025R$ 5,16R$ 5,01R$ 5,16R$ 5,02-3,46%13.200
29/11/2025R$ 5,09R$ 5,05R$ 5,21R$ 5,20+2,77%16.600
27/11/2025R$ 5,27R$ 5,00R$ 5,28R$ 5,06-4,17%41.900
26/11/2025R$ 5,06R$ 5,03R$ 5,28R$ 5,28+4,55%27.800
25/11/2025R$ 5,28R$ 5,05R$ 5,35R$ 5,05-4,36%23.300
24/11/2025R$ 5,52R$ 5,26R$ 5,59R$ 5,28-2,58%21.000
21/11/2025R$ 5,47R$ 5,42R$ 5,57R$ 5,42-2,87%13.400
19/11/2025R$ 5,52R$ 5,46R$ 5,59R$ 5,58+1,45%14.600
18/11/2025R$ 5,52R$ 5,50R$ 5,70R$ 5,50-0,36%17.200
17/11/2025R$ 5,61R$ 5,50R$ 5,63R$ 5,52-2,65%11.800
14/11/2025R$ 5,58R$ 5,52R$ 5,72R$ 5,67+1,61%17.800
13/11/2025R$ 5,67R$ 5,50R$ 5,75R$ 5,58-0,71%27.200
12/11/2025R$ 5,63R$ 5,62R$ 5,72R$ 5,620,00%7.700
11/11/2025R$ 5,63R$ 5,62R$ 5,67R$ 5,62-0,18%11.800
10/11/2025R$ 5,66R$ 5,61R$ 5,66R$ 5,63-0,35%10.500
07/11/2025R$ 5,64R$ 5,62R$ 5,80R$ 5,65+0,53%12.200
06/11/2025R$ 5,63R$ 5,62R$ 5,73R$ 5,62-0,18%12.300
05/11/2025R$ 5,66R$ 5,63R$ 5,69R$ 5,630,00%12.300
04/11/2025R$ 5,62R$ 5,62R$ 5,75R$ 5,63+0,18%13.000
03/11/2025R$ 5,73R$ 5,60R$ 5,76R$ 5,62-0,88%21.100
31/10/2025R$ 5,72R$ 5,67R$ 5,74R$ 5,67-0,35%15.000
30/10/2025R$ 5,78R$ 5,69R$ 5,85R$ 5,69-1,39%14.400
29/10/2025R$ 5,78R$ 5,77R$ 5,86R$ 5,770,00%18.400
28/10/2025R$ 5,83R$ 5,75R$ 5,90R$ 5,77-1,54%16.500
27/10/2025R$ 5,90R$ 5,74R$ 6,01R$ 5,86-3,46%28.400
24/10/2025R$ 5,68R$ 5,68R$ 6,07R$ 6,07+7,05%30.400
23/10/2025R$ 5,68R$ 5,67R$ 5,77R$ 5,670,00%10.500
22/10/2025R$ 5,68R$ 5,67R$ 5,72R$ 5,670,00%9.400
21/10/2025R$ 5,68R$ 5,67R$ 5,79R$ 5,670,00%12.900
20/10/2025R$ 5,78R$ 5,67R$ 5,78R$ 5,670,00%13.600
17/10/2025R$ 5,73R$ 5,67R$ 5,80R$ 5,670,00%14.800
16/10/2025R$ 5,72R$ 5,67R$ 5,80R$ 5,67-1,39%11.300
15/10/2025R$ 5,69R$ 5,69R$ 5,82R$ 5,75+1,05%18.500
14/10/2025R$ 5,72R$ 5,67R$ 5,79R$ 5,69-0,35%15.000
13/10/2025R$ 5,81R$ 5,71R$ 5,81R$ 5,71+0,18%10.200
10/10/2025R$ 5,75R$ 5,69R$ 5,81R$ 5,70-0,52%12.000
09/10/2025R$ 5,82R$ 5,67R$ 5,87R$ 5,73+0,70%16.400
08/10/2025R$ 5,75R$ 5,69R$ 5,90R$ 5,69+0,18%15.000
07/10/2025R$ 5,72R$ 5,67R$ 5,88R$ 5,68+0,18%21.200
06/10/2025R$ 5,71R$ 5,67R$ 5,85R$ 5,67-0,18%13.300
03/10/2025R$ 5,76R$ 5,68R$ 5,76R$ 5,68-1,56%11.600
02/10/2025R$ 5,69R$ 5,67R$ 5,78R$ 5,77+1,58%11.400
01/10/2025R$ 5,76R$ 5,68R$ 5,79R$ 5,68-0,18%14.100
30/09/2025R$ 5,70R$ 5,68R$ 5,71R$ 5,69-0,18%10.300
29/09/2025R$ 5,71R$ 5,70R$ 5,77R$ 5,700,00%10.400
26/09/2025R$ 5,72R$ 5,70R$ 5,76R$ 5,70-0,87%10.800
25/09/2025R$ 5,71R$ 5,71R$ 5,76R$ 5,75+0,88%9.500
24/09/2025R$ 5,75R$ 5,70R$ 5,81R$ 5,70-0,18%13.600
23/09/2025R$ 5,71R$ 5,70R$ 5,83R$ 5,710,00%29.800
20/09/2025R$ 5,81R$ 5,70R$ 5,83R$ 5,71-1,89%17.700
18/09/2025R$ 5,78R$ 5,73R$ 5,84R$ 5,82+0,87%27.500
17/09/2025R$ 5,76R$ 5,76R$ 5,83R$ 5,770,00%16.700
16/09/2025R$ 5,84R$ 5,76R$ 5,88R$ 5,77-1,03%20.700
15/09/2025R$ 5,86R$ 5,74R$ 5,86R$ 5,83+1,75%20.200
12/09/2025R$ 5,76R$ 5,73R$ 5,86R$ 5,73-1,55%20.400
11/09/2025R$ 5,75R$ 5,74R$ 5,86R$ 5,82+1,39%27.700
10/09/2025R$ 5,75R$ 5,74R$ 5,88R$ 5,74+0,53%25.200
09/09/2025R$ 5,86R$ 5,71R$ 5,86R$ 5,71-0,17%28.200
08/09/2025R$ 5,75R$ 5,68R$ 5,92R$ 5,72+0,53%21.300

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.