InvestB3
← InícioCompararOpções de AMAR3 →

AMAR3

MARISA LOJAS S.A.

R$ 0,80
+1,27% no dia

No mês

+6,67%

No ano

-20,79%

12 meses

-37,50%

Desde 01/2014

-95,65%

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$ 0,79R$ 0,76R$ 0,80R$ 0,80+1,27%179.400
03/09/2026R$ 0,84R$ 0,76R$ 0,84R$ 0,79-1,25%263.700
02/09/2026R$ 0,74R$ 0,72R$ 0,81R$ 0,80+9,59%763.300
01/09/2026R$ 0,74R$ 0,71R$ 0,79R$ 0,73-2,67%625.800
31/08/2026R$ 0,77R$ 0,70R$ 0,77R$ 0,75+7,14%381.600
28/08/2026R$ 0,72R$ 0,70R$ 0,74R$ 0,70-1,41%82.800
27/08/2026R$ 0,74R$ 0,70R$ 0,75R$ 0,71-4,05%305.900
26/08/2026R$ 0,70R$ 0,65R$ 0,77R$ 0,74+13,85%969.200
25/08/2026R$ 0,65R$ 0,60R$ 0,67R$ 0,65+4,84%490.200
24/08/2026R$ 0,68R$ 0,59R$ 0,70R$ 0,62-1,59%920.400
21/08/2026R$ 0,65R$ 0,59R$ 0,65R$ 0,630,00%878.300
20/08/2026R$ 0,53R$ 0,53R$ 0,63R$ 0,63+36,96%2.412.800
19/08/2026R$ 0,48R$ 0,45R$ 0,48R$ 0,46-4,17%129.900
18/08/2026R$ 0,46R$ 0,45R$ 0,49R$ 0,48+4,35%205.000
17/08/2026R$ 0,48R$ 0,46R$ 0,50R$ 0,46-2,13%235.700
14/08/2026R$ 0,51R$ 0,47R$ 0,51R$ 0,47-7,84%129.700
13/08/2026R$ 0,52R$ 0,50R$ 0,53R$ 0,51-1,92%115.200
12/08/2026R$ 0,54R$ 0,49R$ 0,55R$ 0,52-1,89%662.900
11/08/2026R$ 0,55R$ 0,53R$ 0,57R$ 0,53-3,64%307.500
10/08/2026R$ 0,56R$ 0,55R$ 0,57R$ 0,55-1,79%78.900
07/08/2026R$ 0,55R$ 0,54R$ 0,57R$ 0,56+1,82%297.300
06/08/2026R$ 0,57R$ 0,55R$ 0,57R$ 0,55-1,79%142.000
05/08/2026R$ 0,57R$ 0,56R$ 0,58R$ 0,56-1,75%60.900
04/08/2026R$ 0,58R$ 0,57R$ 0,58R$ 0,57-1,72%74.200
03/08/2026R$ 0,57R$ 0,57R$ 0,59R$ 0,58+1,75%135.900
31/07/2026R$ 0,58R$ 0,57R$ 0,59R$ 0,57-1,72%71.500
30/07/2026R$ 0,59R$ 0,57R$ 0,60R$ 0,58-1,69%94.700
29/07/2026R$ 0,58R$ 0,58R$ 0,60R$ 0,59-3,28%63.200
28/07/2026R$ 0,59R$ 0,56R$ 0,61R$ 0,61+7,02%259.300
27/07/2026R$ 0,58R$ 0,56R$ 0,60R$ 0,57-5,00%162.600
24/07/2026R$ 0,55R$ 0,53R$ 0,60R$ 0,60+11,11%329.400
23/07/2026R$ 0,52R$ 0,50R$ 0,54R$ 0,54+1,89%242.000
22/07/2026R$ 0,57R$ 0,49R$ 0,57R$ 0,53-7,02%1.953.800
21/07/2026R$ 0,59R$ 0,57R$ 0,59R$ 0,57-1,72%90.600
20/07/2026R$ 0,58R$ 0,58R$ 0,59R$ 0,58-1,69%52.000
17/07/2026R$ 0,61R$ 0,57R$ 0,61R$ 0,59-3,28%239.900
16/07/2026R$ 0,58R$ 0,57R$ 0,61R$ 0,61+3,39%101.700
15/07/2026R$ 0,60R$ 0,57R$ 0,61R$ 0,59-1,67%292.600
14/07/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,60-3,23%79.800
13/07/2026R$ 0,62R$ 0,60R$ 0,63R$ 0,620,00%85.300
10/07/2026R$ 0,59R$ 0,58R$ 0,63R$ 0,62+6,90%163.500
09/07/2026R$ 0,60R$ 0,58R$ 0,60R$ 0,580,00%79.500
08/07/2026R$ 0,60R$ 0,58R$ 0,62R$ 0,58-3,33%253.600
07/07/2026R$ 0,60R$ 0,60R$ 0,62R$ 0,600,00%44.000
06/07/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,60-1,64%39.100
03/07/2026R$ 0,62R$ 0,59R$ 0,64R$ 0,61-1,61%200.700
02/07/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,620,00%83.800
01/07/2026R$ 0,60R$ 0,60R$ 0,62R$ 0,62+1,64%51.100
30/06/2026R$ 0,62R$ 0,60R$ 0,63R$ 0,610,00%81.100
29/06/2026R$ 0,64R$ 0,61R$ 0,64R$ 0,61-1,61%93.600
26/06/2026R$ 0,65R$ 0,62R$ 0,65R$ 0,62-4,62%169.300
25/06/2026R$ 0,61R$ 0,60R$ 0,67R$ 0,65+6,56%478.400
24/06/2026R$ 0,63R$ 0,60R$ 0,63R$ 0,61-3,17%71.700
23/06/2026R$ 0,62R$ 0,60R$ 0,64R$ 0,63+1,61%119.400
22/06/2026R$ 0,65R$ 0,61R$ 0,66R$ 0,62-3,13%296.100
19/06/2026R$ 0,64R$ 0,63R$ 0,66R$ 0,640,00%55.900
18/06/2026R$ 0,67R$ 0,62R$ 0,67R$ 0,640,00%155.600
17/06/2026R$ 0,69R$ 0,63R$ 0,69R$ 0,64-7,25%273.900
16/06/2026R$ 0,66R$ 0,64R$ 0,69R$ 0,69+2,99%82.000
15/06/2026R$ 0,65R$ 0,62R$ 0,67R$ 0,670,00%178.200
12/06/2026R$ 0,63R$ 0,61R$ 0,68R$ 0,67+4,69%201.900
11/06/2026R$ 0,61R$ 0,59R$ 0,64R$ 0,64+10,34%227.500
10/06/2026R$ 0,61R$ 0,58R$ 0,62R$ 0,58-4,92%81.800
09/06/2026R$ 0,58R$ 0,56R$ 0,63R$ 0,61+8,93%232.400
08/06/2026R$ 0,60R$ 0,56R$ 0,60R$ 0,56-6,67%108.600
05/06/2026R$ 0,61R$ 0,59R$ 0,61R$ 0,600,00%106.200
03/06/2026R$ 0,60R$ 0,60R$ 0,62R$ 0,600,00%47.900
02/06/2026R$ 0,60R$ 0,60R$ 0,62R$ 0,60-1,64%58.800
01/06/2026R$ 0,64R$ 0,60R$ 0,64R$ 0,61-4,69%233.300
29/05/2026R$ 0,65R$ 0,63R$ 0,65R$ 0,64-1,54%122.000
28/05/2026R$ 0,66R$ 0,64R$ 0,67R$ 0,65-1,52%559.700
27/05/2026R$ 0,68R$ 0,66R$ 0,70R$ 0,66-1,49%665.300
26/05/2026R$ 0,68R$ 0,67R$ 0,69R$ 0,67-2,90%36.300
25/05/2026R$ 0,67R$ 0,67R$ 0,69R$ 0,69+2,99%71.500
22/05/2026R$ 0,69R$ 0,67R$ 0,69R$ 0,67-2,90%54.100
21/05/2026R$ 0,71R$ 0,67R$ 0,71R$ 0,69-2,82%130.300
20/05/2026R$ 0,71R$ 0,68R$ 0,72R$ 0,71+5,97%119.500
19/05/2026R$ 0,73R$ 0,67R$ 0,73R$ 0,67-8,22%498.600
18/05/2026R$ 0,78R$ 0,72R$ 0,79R$ 0,73-8,75%389.500
15/05/2026R$ 0,80R$ 0,78R$ 0,80R$ 0,80+1,27%54.900
14/05/2026R$ 0,79R$ 0,78R$ 0,81R$ 0,790,00%87.400
13/05/2026R$ 0,81R$ 0,79R$ 0,81R$ 0,79-3,66%105.400
12/05/2026R$ 0,81R$ 0,79R$ 0,82R$ 0,820,00%124.800
11/05/2026R$ 0,83R$ 0,80R$ 0,83R$ 0,820,00%145.200
08/05/2026R$ 0,82R$ 0,81R$ 0,83R$ 0,820,00%71.300
07/05/2026R$ 0,85R$ 0,79R$ 0,85R$ 0,82-3,53%722.200
06/05/2026R$ 0,85R$ 0,84R$ 0,86R$ 0,85-1,16%102.300
05/05/2026R$ 0,85R$ 0,84R$ 0,86R$ 0,86+2,38%61.300
04/05/2026R$ 0,87R$ 0,84R$ 0,87R$ 0,84-1,18%367.200
30/04/2026R$ 0,87R$ 0,85R$ 0,88R$ 0,85-2,30%115.800
29/04/2026R$ 0,86R$ 0,86R$ 0,88R$ 0,87+1,16%50.900
28/04/2026R$ 0,87R$ 0,86R$ 0,88R$ 0,86-1,15%117.400
27/04/2026R$ 0,88R$ 0,87R$ 0,89R$ 0,87-2,25%49.400
24/04/2026R$ 0,88R$ 0,88R$ 0,90R$ 0,89+2,30%103.100
23/04/2026R$ 0,88R$ 0,87R$ 0,89R$ 0,87-2,25%49.500
22/04/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,890,00%253.000
20/04/2026R$ 0,89R$ 0,88R$ 0,89R$ 0,890,00%55.800
17/04/2026R$ 0,90R$ 0,88R$ 0,90R$ 0,890,00%161.100
16/04/2026R$ 0,89R$ 0,89R$ 0,91R$ 0,89-2,20%172.500
15/04/2026R$ 0,89R$ 0,88R$ 0,91R$ 0,91+1,11%263.700
14/04/2026R$ 0,89R$ 0,89R$ 0,90R$ 0,90+1,12%25.900
13/04/2026R$ 0,89R$ 0,88R$ 0,90R$ 0,890,00%104.300
10/04/2026R$ 0,89R$ 0,88R$ 0,90R$ 0,89+1,14%24.600
09/04/2026R$ 0,90R$ 0,88R$ 0,91R$ 0,88-1,12%99.000
08/04/2026R$ 0,90R$ 0,88R$ 0,90R$ 0,89-1,11%62.900
07/04/2026R$ 0,91R$ 0,88R$ 0,92R$ 0,900,00%69.800
06/04/2026R$ 0,88R$ 0,87R$ 0,92R$ 0,90+3,45%382.400
02/04/2026R$ 0,86R$ 0,86R$ 0,88R$ 0,870,00%53.300
01/04/2026R$ 0,88R$ 0,87R$ 0,89R$ 0,87-1,14%374.800
31/03/2026R$ 0,89R$ 0,88R$ 0,90R$ 0,88-1,12%79.300
30/03/2026R$ 0,88R$ 0,88R$ 0,90R$ 0,890,00%135.300
27/03/2026R$ 0,94R$ 0,89R$ 0,94R$ 0,89-5,32%115.700
26/03/2026R$ 0,87R$ 0,86R$ 0,94R$ 0,94+6,82%586.100
25/03/2026R$ 0,87R$ 0,86R$ 0,89R$ 0,880,00%107.400
24/03/2026R$ 0,85R$ 0,85R$ 0,88R$ 0,88+3,53%198.000
23/03/2026R$ 0,83R$ 0,83R$ 0,87R$ 0,85+2,41%136.700
20/03/2026R$ 0,85R$ 0,83R$ 0,85R$ 0,83-1,19%39.800
19/03/2026R$ 0,85R$ 0,84R$ 0,86R$ 0,84-1,18%185.800
18/03/2026R$ 0,87R$ 0,85R$ 0,87R$ 0,85-1,16%72.700
17/03/2026R$ 0,88R$ 0,86R$ 0,88R$ 0,860,00%361.100
16/03/2026R$ 0,88R$ 0,86R$ 0,88R$ 0,86-2,27%130.000
13/03/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,880,00%78.900
12/03/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,88+1,15%83.800
11/03/2026R$ 0,88R$ 0,87R$ 0,89R$ 0,87-1,14%34.600
10/03/2026R$ 0,88R$ 0,87R$ 0,89R$ 0,88+1,15%109.300
09/03/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,87-2,25%85.000
06/03/2026R$ 0,89R$ 0,87R$ 0,90R$ 0,890,00%104.500
05/03/2026R$ 0,87R$ 0,87R$ 0,89R$ 0,89+2,30%49.500
04/03/2026R$ 0,87R$ 0,87R$ 0,89R$ 0,870,00%89.800
03/03/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,87-3,33%191.600
02/03/2026R$ 0,89R$ 0,88R$ 0,90R$ 0,900,00%129.400
27/02/2026R$ 0,90R$ 0,87R$ 0,91R$ 0,900,00%417.800
26/02/2026R$ 0,93R$ 0,89R$ 0,93R$ 0,90-3,23%249.500
25/02/2026R$ 0,93R$ 0,90R$ 0,95R$ 0,93-1,06%776.900
24/02/2026R$ 0,93R$ 0,92R$ 0,94R$ 0,94+1,08%180.500
23/02/2026R$ 0,93R$ 0,93R$ 0,95R$ 0,93-2,11%102.500
20/02/2026R$ 0,93R$ 0,93R$ 0,95R$ 0,95+2,15%190.700
19/02/2026R$ 0,94R$ 0,93R$ 0,95R$ 0,93-1,06%128.400
18/02/2026R$ 0,95R$ 0,93R$ 0,96R$ 0,94-1,05%152.000
13/02/2026R$ 0,92R$ 0,92R$ 0,97R$ 0,95+3,26%470.800
12/02/2026R$ 0,93R$ 0,92R$ 0,94R$ 0,92-1,08%191.000
11/02/2026R$ 0,96R$ 0,93R$ 0,96R$ 0,93-3,13%418.000
10/02/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%131.100
09/02/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%102.200
06/02/2026R$ 0,95R$ 0,95R$ 0,97R$ 0,960,00%63.200
05/02/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%130.800
04/02/2026R$ 0,97R$ 0,95R$ 0,98R$ 0,96-1,03%235.000
03/02/2026R$ 0,98R$ 0,97R$ 0,98R$ 0,97-1,02%111.600
02/02/2026R$ 0,97R$ 0,96R$ 0,99R$ 0,98+1,03%325.400
31/01/2026R$ 0,98R$ 0,96R$ 0,98R$ 0,970,00%221.000
29/01/2026R$ 0,99R$ 0,97R$ 0,99R$ 0,97-2,02%204.400
28/01/2026R$ 0,98R$ 0,97R$ 0,99R$ 0,99+1,02%290.200
27/01/2026R$ 1,00R$ 0,96R$ 1,00R$ 0,98-2,00%1.632.600
26/01/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,00-0,99%218.600
23/01/2026R$ 1,01R$ 0,99R$ 1,03R$ 1,01+1,00%338.800
22/01/2026R$ 0,98R$ 0,98R$ 1,02R$ 1,00+1,01%243.100
21/01/2026R$ 1,00R$ 0,98R$ 1,00R$ 0,990,00%299.600
20/01/2026R$ 1,01R$ 0,98R$ 1,03R$ 0,99-1,98%370.100
19/01/2026R$ 1,04R$ 1,01R$ 1,04R$ 1,01-0,98%82.500
16/01/2026R$ 1,03R$ 1,02R$ 1,03R$ 1,02+0,99%113.600
15/01/2026R$ 1,01R$ 1,01R$ 1,05R$ 1,010,00%103.800
14/01/2026R$ 1,02R$ 1,01R$ 1,05R$ 1,010,00%233.900
13/01/2026R$ 1,02R$ 1,01R$ 1,03R$ 1,01-0,98%74.400
12/01/2026R$ 1,02R$ 1,01R$ 1,03R$ 1,020,00%309.300
09/01/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,020,00%179.100
08/01/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,02+0,99%72.600
07/01/2026R$ 1,02R$ 1,00R$ 1,03R$ 1,01-0,98%202.600
06/01/2026R$ 1,02R$ 1,00R$ 1,02R$ 1,020,00%131.800
05/01/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,02+0,99%317.700
03/01/2026R$ 1,03R$ 1,01R$ 1,03R$ 1,010,00%68.000
30/12/2025R$ 1,01R$ 1,00R$ 1,02R$ 1,01+1,00%104.800
29/12/2025R$ 1,00R$ 1,00R$ 1,02R$ 1,000,00%59.800
26/12/2025R$ 1,01R$ 1,00R$ 1,02R$ 1,000,00%82.700
23/12/2025R$ 1,02R$ 1,00R$ 1,02R$ 1,00-0,99%54.900
22/12/2025R$ 1,00R$ 1,00R$ 1,02R$ 1,010,00%51.400
19/12/2025R$ 1,00R$ 1,00R$ 1,02R$ 1,01+1,00%48.400
18/12/2025R$ 1,02R$ 1,00R$ 1,02R$ 1,00-1,96%112.200
17/12/2025R$ 1,02R$ 1,00R$ 1,02R$ 1,020,00%124.400
16/12/2025R$ 1,02R$ 1,01R$ 1,03R$ 1,020,00%125.400
15/12/2025R$ 1,04R$ 1,02R$ 1,04R$ 1,02-0,97%95.500
12/12/2025R$ 1,04R$ 1,02R$ 1,04R$ 1,030,00%61.100
11/12/2025R$ 1,03R$ 1,03R$ 1,04R$ 1,03-0,96%76.600
10/12/2025R$ 1,04R$ 1,02R$ 1,04R$ 1,040,00%64.900
08/12/2025R$ 1,04R$ 1,02R$ 1,05R$ 1,04+1,96%166.200
06/12/2025R$ 1,05R$ 1,02R$ 1,06R$ 1,02-2,86%143.300
04/12/2025R$ 1,03R$ 1,03R$ 1,06R$ 1,05+1,94%136.200
03/12/2025R$ 1,04R$ 1,03R$ 1,06R$ 1,03-1,90%207.700
02/12/2025R$ 1,05R$ 1,03R$ 1,06R$ 1,050,00%148.400
01/12/2025R$ 1,00R$ 1,00R$ 1,05R$ 1,05+3,96%323.800
29/11/2025R$ 1,02R$ 1,00R$ 1,03R$ 1,010,00%215.700
27/11/2025R$ 1,03R$ 1,01R$ 1,04R$ 1,01-1,94%138.600
26/11/2025R$ 1,03R$ 1,01R$ 1,04R$ 1,030,00%134.100
25/11/2025R$ 1,05R$ 1,03R$ 1,05R$ 1,030,00%146.300
24/11/2025R$ 1,01R$ 1,00R$ 1,05R$ 1,03+1,98%323.900
21/11/2025R$ 1,02R$ 0,99R$ 1,03R$ 1,010,00%380.400
19/11/2025R$ 1,03R$ 1,01R$ 1,06R$ 1,01-1,94%330.900
18/11/2025R$ 1,04R$ 1,02R$ 1,06R$ 1,03-0,96%237.000
17/11/2025R$ 1,13R$ 1,02R$ 1,15R$ 1,04-5,45%1.765.800
14/11/2025R$ 1,10R$ 1,08R$ 1,13R$ 1,10+0,92%346.800
13/11/2025R$ 1,12R$ 1,07R$ 1,13R$ 1,09-1,80%273.700
12/11/2025R$ 1,12R$ 1,11R$ 1,13R$ 1,110,00%41.100
11/11/2025R$ 1,11R$ 1,10R$ 1,14R$ 1,11+0,91%273.200
10/11/2025R$ 1,12R$ 1,09R$ 1,13R$ 1,100,00%196.700
07/11/2025R$ 1,12R$ 1,09R$ 1,15R$ 1,10-1,79%609.800
06/11/2025R$ 1,14R$ 1,12R$ 1,16R$ 1,12-1,75%363.500
05/11/2025R$ 1,16R$ 1,14R$ 1,18R$ 1,14-3,39%462.500
04/11/2025R$ 1,16R$ 1,14R$ 1,19R$ 1,18+0,85%188.700
03/11/2025R$ 1,16R$ 1,16R$ 1,18R$ 1,17+0,86%114.000
31/10/2025R$ 1,19R$ 1,15R$ 1,19R$ 1,16-2,52%211.900
30/10/2025R$ 1,18R$ 1,17R$ 1,20R$ 1,19+0,85%90.700
29/10/2025R$ 1,19R$ 1,18R$ 1,21R$ 1,18-0,84%74.200
28/10/2025R$ 1,19R$ 1,17R$ 1,19R$ 1,19+0,85%80.700
27/10/2025R$ 1,25R$ 1,18R$ 1,25R$ 1,18-1,67%259.400
24/10/2025R$ 1,18R$ 1,18R$ 1,22R$ 1,20+1,69%63.200
23/10/2025R$ 1,20R$ 1,17R$ 1,24R$ 1,18-2,48%273.600
22/10/2025R$ 1,21R$ 1,20R$ 1,25R$ 1,21+0,83%139.200
21/10/2025R$ 1,24R$ 1,19R$ 1,25R$ 1,20-5,51%117.400
20/10/2025R$ 1,23R$ 1,21R$ 1,27R$ 1,27+3,25%305.100
17/10/2025R$ 1,17R$ 1,16R$ 1,24R$ 1,23+6,96%745.500
16/10/2025R$ 1,16R$ 1,15R$ 1,18R$ 1,15-0,86%168.200
15/10/2025R$ 1,14R$ 1,14R$ 1,17R$ 1,16+0,87%66.800
14/10/2025R$ 1,13R$ 1,13R$ 1,16R$ 1,15+1,77%93.000
13/10/2025R$ 1,16R$ 1,13R$ 1,17R$ 1,13-1,74%125.000
10/10/2025R$ 1,16R$ 1,15R$ 1,17R$ 1,15-1,71%110.700
09/10/2025R$ 1,16R$ 1,14R$ 1,17R$ 1,17+0,86%155.200
08/10/2025R$ 1,18R$ 1,15R$ 1,18R$ 1,16-0,85%69.100
07/10/2025R$ 1,18R$ 1,15R$ 1,18R$ 1,170,00%47.800
06/10/2025R$ 1,16R$ 1,16R$ 1,18R$ 1,170,00%75.400
03/10/2025R$ 1,20R$ 1,16R$ 1,21R$ 1,17-3,31%253.900
02/10/2025R$ 1,22R$ 1,19R$ 1,22R$ 1,210,00%128.700
01/10/2025R$ 1,18R$ 1,17R$ 1,22R$ 1,21+1,68%432.400
30/09/2025R$ 1,20R$ 1,18R$ 1,20R$ 1,190,00%149.700
29/09/2025R$ 1,22R$ 1,17R$ 1,22R$ 1,19-1,65%440.800
26/09/2025R$ 1,22R$ 1,20R$ 1,22R$ 1,210,00%156.400
25/09/2025R$ 1,20R$ 1,20R$ 1,23R$ 1,210,00%75.000
24/09/2025R$ 1,25R$ 1,20R$ 1,25R$ 1,21-2,42%194.900
23/09/2025R$ 1,28R$ 1,23R$ 1,28R$ 1,24-1,59%157.800
20/09/2025R$ 1,26R$ 1,25R$ 1,29R$ 1,260,00%333.900
18/09/2025R$ 1,27R$ 1,24R$ 1,28R$ 1,260,00%391.100
17/09/2025R$ 1,26R$ 1,26R$ 1,32R$ 1,26-1,56%459.800
16/09/2025R$ 1,29R$ 1,27R$ 1,30R$ 1,28-0,78%313.900
15/09/2025R$ 1,30R$ 1,27R$ 1,30R$ 1,29-0,77%297.200
12/09/2025R$ 1,29R$ 1,28R$ 1,30R$ 1,30+0,78%112.300
11/09/2025R$ 1,33R$ 1,27R$ 1,33R$ 1,29-1,53%361.300
10/09/2025R$ 1,33R$ 1,29R$ 1,33R$ 1,310,00%86.600
09/09/2025R$ 1,30R$ 1,27R$ 1,34R$ 1,31+1,55%274.600
08/09/2025R$ 1,30R$ 1,26R$ 1,30R$ 1,29+0,78%119.700
05/09/2025R$ 1,29R$ 1,28R$ 1,34R$ 1,280,00%260.300

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.