InvestB3
← InícioComparar

AZEV3

AZEVEDO E TRAVASSOS S.A.

R$ 8,39
-6,78% no dia

No mês

+53,94%

No ano

+3.256,00%

12 meses

+1.723,91%

Desde 01/2014

+330,26%

Leitura técnica

viés de alta forte
baixaneutroalta
Tendência de longo prazo+577.2% vs. média de 200 pregõesalta
Tendência de médio prazo+100.2% vs. média de 50 pregõesalta
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 56neutro
Momento (6 meses)+2896.4% no períodoalta
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +103.8% em AZEV3, contra +474.7% de quem só comprou e segurou (3 trocas). Comprar e segurar teria sido melhor nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,80R$ 8,30R$ 9,45R$ 8,39-6,78%1.116.100
03/09/2026R$ 6,69R$ 6,38R$ 9,14R$ 9,00+35,54%2.614.100
02/09/2026R$ 7,00R$ 6,22R$ 7,49R$ 6,64-2,35%1.589.100
01/09/2026R$ 5,99R$ 5,76R$ 6,90R$ 6,80+24,77%1.690.300
31/08/2026R$ 3,99R$ 3,93R$ 6,61R$ 5,45+32,60%2.432.300
28/08/2026R$ 8,05R$ 4,11R$ 9,34R$ 4,11+17,02%2.439.200
27/08/2026R$ 14,42R$ 8,12R$ 15,00R$ 8,21-43,07%1.880.700
26/08/2026R$ 12,75R$ 10,50R$ 14,46R$ 14,42+13,19%3.727.500
25/08/2026R$ 10,70R$ 9,38R$ 12,96R$ 12,74+25,52%2.495.100
24/08/2026R$ 8,28R$ 8,28R$ 10,24R$ 10,15+21,70%2.686.400
21/08/2026R$ 6,70R$ 6,50R$ 8,57R$ 8,34+28,11%1.630.100
20/08/2026R$ 6,15R$ 6,05R$ 7,03R$ 6,51+10,34%1.803.900
19/08/2026R$ 5,10R$ 5,10R$ 6,10R$ 5,90+23,95%1.865.500
18/08/2026R$ 5,44R$ 4,70R$ 5,74R$ 4,76-9,33%2.152.400
17/08/2026R$ 4,48R$ 4,48R$ 5,39R$ 5,25+20,69%1.777.000
14/08/2026R$ 3,88R$ 3,88R$ 4,55R$ 4,35+12,12%1.077.100
13/08/2026R$ 3,35R$ 3,32R$ 4,02R$ 3,88+18,65%713.500
12/08/2026R$ 3,78R$ 3,27R$ 3,88R$ 3,27-10,90%603.200
11/08/2026R$ 3,89R$ 3,52R$ 4,00R$ 3,67-5,65%834.500
10/08/2026R$ 3,74R$ 3,37R$ 4,14R$ 3,89+5,14%1.225.300
07/08/2026R$ 3,66R$ 2,73R$ 3,75R$ 3,700,00%1.958.300
06/08/2026R$ 4,50R$ 3,61R$ 4,68R$ 3,70-23,08%1.030.400
05/08/2026R$ 5,13R$ 4,61R$ 5,69R$ 4,81-7,50%1.596.300
04/08/2026R$ 4,84R$ 4,07R$ 5,23R$ 5,20+9,71%1.974.600
03/08/2026R$ 4,56R$ 4,13R$ 4,96R$ 4,74+5,34%2.188.700
31/07/2026R$ 4,10R$ 4,10R$ 4,59R$ 4,50+15,38%1.562.300
30/07/2026R$ 3,11R$ 3,11R$ 4,01R$ 3,90+26,21%1.941.100
29/07/2026R$ 2,79R$ 2,79R$ 3,13R$ 3,09+10,76%1.333.900
28/07/2026R$ 2,57R$ 2,54R$ 2,82R$ 2,79+8,14%1.768.500
27/07/2026R$ 2,51R$ 2,49R$ 2,64R$ 2,58+3,20%1.382.300
24/07/2026R$ 2,44R$ 2,25R$ 2,65R$ 2,50+5,05%1.806.200
23/07/2026R$ 1,91R$ 1,87R$ 2,44R$ 2,38+28,65%1.701.500
22/07/2026R$ 1,94R$ 1,77R$ 2,04R$ 1,85-2,63%1.403.300
21/07/2026R$ 1,68R$ 1,63R$ 2,08R$ 1,90+15,16%2.164.500
20/07/2026R$ 1,68R$ 1,62R$ 1,75R$ 1,65-1,20%746.700
17/07/2026R$ 1,68R$ 1,62R$ 1,74R$ 1,67+1,82%648.700
16/07/2026R$ 1,48R$ 1,43R$ 1,70R$ 1,64+12,33%347.500
15/07/2026R$ 1,41R$ 1,40R$ 1,51R$ 1,460,00%266.400
14/07/2026R$ 1,51R$ 1,39R$ 1,52R$ 1,460,00%197.200
13/07/2026R$ 1,27R$ 1,23R$ 1,56R$ 1,46+15,88%961.900
10/07/2026R$ 1,32R$ 1,26R$ 1,35R$ 1,26-2,32%75.500
09/07/2026R$ 1,44R$ 1,29R$ 1,44R$ 1,29-9,17%80.100
08/07/2026R$ 1,57R$ 1,42R$ 1,58R$ 1,42-8,96%148.500
07/07/2026R$ 1,72R$ 1,56R$ 1,73R$ 1,56-9,31%104.000
06/07/2026R$ 1,81R$ 1,71R$ 1,87R$ 1,72-6,00%109.600
03/07/2026R$ 1,89R$ 1,83R$ 1,90R$ 1,83-1,62%105.200
02/07/2026R$ 1,99R$ 1,86R$ 2,00R$ 1,86-4,12%238.200
01/07/2026R$ 1,99R$ 1,92R$ 2,17R$ 1,94-1,52%264.700
30/06/2026R$ 1,83R$ 1,73R$ 2,23R$ 1,97+1,54%478.600
29/06/2026R$ 2,55R$ 1,93R$ 2,55R$ 1,94-23,93%381.000
26/06/2026R$ 2,80R$ 2,36R$ 2,80R$ 2,55+21,43%252.400
25/06/2026R$ 0,14R$ 0,12R$ 0,14R$ 0,14+7,70%1.184.500
24/06/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,15%496.600
23/06/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,14-6,66%608.200
22/06/2026R$ 0,14R$ 0,14R$ 0,15R$ 0,15+7,13%253.000
19/06/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,140,00%566.500
18/06/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,14-6,66%408.900
17/06/2026R$ 0,16R$ 0,14R$ 0,16R$ 0,150,00%232.100
16/06/2026R$ 0,16R$ 0,14R$ 0,16R$ 0,15-6,25%660.900
15/06/2026R$ 0,15R$ 0,15R$ 0,16R$ 0,16+6,67%33.400
12/06/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,150,00%318.400
11/06/2026R$ 0,16R$ 0,15R$ 0,16R$ 0,15-6,25%164.800
10/06/2026R$ 0,16R$ 0,15R$ 0,16R$ 0,160,00%294.400
09/06/2026R$ 0,16R$ 0,15R$ 0,16R$ 0,16+6,67%451.600
08/06/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,15-6,25%341.100
05/06/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,160,00%303.000
03/06/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,160,00%947.900
02/06/2026R$ 0,17R$ 0,16R$ 0,17R$ 0,16-5,88%266.600
01/06/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%228.000
29/05/2026R$ 0,18R$ 0,16R$ 0,18R$ 0,170,00%940.900
28/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,17-5,56%2.104.800
27/05/2026R$ 0,19R$ 0,18R$ 0,19R$ 0,180,00%350.800
26/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,180,00%230.700
25/05/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,18-5,26%1.655.500
22/05/2026R$ 0,20R$ 0,18R$ 0,20R$ 0,19-5,00%1.048.900
21/05/2026R$ 0,21R$ 0,19R$ 0,21R$ 0,20-4,76%1.423.400
20/05/2026R$ 0,21R$ 0,20R$ 0,23R$ 0,210,00%2.523.800
19/05/2026R$ 0,20R$ 0,19R$ 0,23R$ 0,21+5,00%3.355.300
18/05/2026R$ 0,19R$ 0,16R$ 0,21R$ 0,20+11,11%3.704.500
15/05/2026R$ 0,19R$ 0,18R$ 0,19R$ 0,18-5,26%479.000
14/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,19+11,76%892.100
13/05/2026R$ 0,18R$ 0,17R$ 0,18R$ 0,17-5,56%466.900
12/05/2026R$ 0,18R$ 0,17R$ 0,18R$ 0,180,00%295.200
11/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,18+5,88%980.500
08/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,17-5,56%933.300
07/05/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,180,00%1.764.700
06/05/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,18-5,26%1.110.200
05/05/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,19-5,00%1.514.200
04/05/2026R$ 0,20R$ 0,19R$ 0,22R$ 0,200,00%870.100
30/04/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,200,00%2.022.400
29/04/2026R$ 0,20R$ 0,19R$ 0,22R$ 0,200,00%1.499.200
28/04/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%869.700
27/04/2026R$ 0,21R$ 0,19R$ 0,22R$ 0,20-4,76%2.679.800
24/04/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%673.600
23/04/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,21-4,55%555.100
22/04/2026R$ 0,22R$ 0,21R$ 0,22R$ 0,220,00%1.349.100
20/04/2026R$ 0,23R$ 0,21R$ 0,23R$ 0,22-4,35%767.600
17/04/2026R$ 0,23R$ 0,21R$ 0,23R$ 0,230,00%1.565.100
16/04/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,230,00%1.206.200
15/04/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,230,00%624.600
14/04/2026R$ 0,23R$ 0,23R$ 0,24R$ 0,230,00%118.200
13/04/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,23-4,17%336.600
10/04/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,240,00%470.900
09/04/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,24+4,35%975.900
08/04/2026R$ 0,25R$ 0,23R$ 0,26R$ 0,23+4,55%2.071.200
07/04/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,22-4,35%380.800
06/04/2026R$ 0,24R$ 0,22R$ 0,25R$ 0,23-4,17%747.900
02/04/2026R$ 0,25R$ 0,23R$ 0,26R$ 0,24-7,69%791.400
01/04/2026R$ 0,26R$ 0,24R$ 0,28R$ 0,260,00%2.168.900
31/03/2026R$ 0,26R$ 0,26R$ 0,28R$ 0,260,00%1.511.600
30/03/2026R$ 0,24R$ 0,24R$ 0,28R$ 0,26+8,33%3.024.300
27/03/2026R$ 0,23R$ 0,21R$ 0,25R$ 0,24+4,35%2.467.500
26/03/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,230,00%684.500
25/03/2026R$ 0,23R$ 0,21R$ 0,23R$ 0,23+4,55%2.539.100
24/03/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,22+4,76%736.900
23/03/2026R$ 0,22R$ 0,20R$ 0,24R$ 0,21-4,55%3.888.000
20/03/2026R$ 0,21R$ 0,20R$ 0,23R$ 0,22+4,76%743.500
19/03/2026R$ 0,22R$ 0,19R$ 0,23R$ 0,21-4,55%3.552.700
18/03/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,22-8,33%949.200
17/03/2026R$ 0,25R$ 0,23R$ 0,25R$ 0,24-4,00%1.147.500
16/03/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%862.600
13/03/2026R$ 0,26R$ 0,25R$ 0,26R$ 0,25-3,85%473.900
12/03/2026R$ 0,26R$ 0,25R$ 0,26R$ 0,260,00%292.000
11/03/2026R$ 0,28R$ 0,25R$ 0,29R$ 0,26-10,34%2.497.300
10/03/2026R$ 0,27R$ 0,27R$ 0,31R$ 0,29+7,41%3.227.900
09/03/2026R$ 0,27R$ 0,26R$ 0,29R$ 0,27-3,57%3.068.800
06/03/2026R$ 0,29R$ 0,27R$ 0,29R$ 0,280,00%1.038.200
05/03/2026R$ 0,27R$ 0,27R$ 0,30R$ 0,28+3,70%1.942.500
04/03/2026R$ 0,28R$ 0,26R$ 0,28R$ 0,27-3,57%435.200
03/03/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,280,00%422.900
02/03/2026R$ 0,28R$ 0,27R$ 0,30R$ 0,28+3,70%1.699.600
27/02/2026R$ 0,26R$ 0,25R$ 0,29R$ 0,27+8,00%3.213.100
26/02/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%556.000
25/02/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%317.700
24/02/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%393.300
23/02/2026R$ 0,26R$ 0,25R$ 0,26R$ 0,25-3,85%777.000
20/02/2026R$ 0,25R$ 0,24R$ 0,27R$ 0,26+4,00%2.182.100
19/02/2026R$ 0,24R$ 0,24R$ 0,25R$ 0,250,00%336.800
18/02/2026R$ 0,24R$ 0,24R$ 0,25R$ 0,250,00%240.000
13/02/2026R$ 0,24R$ 0,23R$ 0,25R$ 0,250,00%709.700
12/02/2026R$ 0,25R$ 0,23R$ 0,26R$ 0,250,00%816.500
11/02/2026R$ 0,25R$ 0,24R$ 0,27R$ 0,25-3,85%2.045.500
10/02/2026R$ 0,27R$ 0,25R$ 0,28R$ 0,26-3,70%2.048.800
09/02/2026R$ 0,28R$ 0,26R$ 0,28R$ 0,27-3,57%898.700
06/02/2026R$ 0,27R$ 0,24R$ 0,28R$ 0,28+3,70%2.357.700
05/02/2026R$ 0,27R$ 0,26R$ 0,28R$ 0,270,00%771.200
04/02/2026R$ 0,28R$ 0,26R$ 0,29R$ 0,27-6,90%1.027.500
03/02/2026R$ 0,29R$ 0,27R$ 0,30R$ 0,290,00%1.022.000
02/02/2026R$ 0,29R$ 0,28R$ 0,31R$ 0,29-3,33%667.700
31/01/2026R$ 0,30R$ 0,28R$ 0,31R$ 0,300,00%1.634.600
29/01/2026R$ 0,33R$ 0,30R$ 0,33R$ 0,30-6,25%3.279.800
28/01/2026R$ 0,34R$ 0,31R$ 0,35R$ 0,32-8,57%2.226.300
27/01/2026R$ 0,35R$ 0,33R$ 0,36R$ 0,35+2,94%3.244.600
26/01/2026R$ 0,34R$ 0,33R$ 0,36R$ 0,340,00%2.213.600
23/01/2026R$ 0,36R$ 0,32R$ 0,36R$ 0,34-5,56%1.386.500
22/01/2026R$ 0,35R$ 0,35R$ 0,38R$ 0,360,00%2.073.100
21/01/2026R$ 0,34R$ 0,32R$ 0,38R$ 0,36+5,88%1.608.500
20/01/2026R$ 0,35R$ 0,32R$ 0,35R$ 0,34-2,86%870.900
19/01/2026R$ 0,38R$ 0,33R$ 0,39R$ 0,35-10,26%1.822.300
16/01/2026R$ 0,39R$ 0,37R$ 0,40R$ 0,390,00%924.500
15/01/2026R$ 0,39R$ 0,37R$ 0,41R$ 0,390,00%1.256.200
14/01/2026R$ 0,43R$ 0,39R$ 0,43R$ 0,39-9,30%1.768.400
13/01/2026R$ 0,43R$ 0,39R$ 0,48R$ 0,43+2,38%3.977.900
12/01/2026R$ 0,34R$ 0,34R$ 0,45R$ 0,42+23,53%6.203.100
09/01/2026R$ 0,32R$ 0,29R$ 0,37R$ 0,34+6,25%7.532.100
08/01/2026R$ 0,28R$ 0,28R$ 0,34R$ 0,32+10,34%1.402.700
07/01/2026R$ 0,29R$ 0,27R$ 0,31R$ 0,290,00%2.246.600
06/01/2026R$ 0,29R$ 0,28R$ 0,31R$ 0,290,00%1.139.600
05/01/2026R$ 0,27R$ 0,26R$ 0,31R$ 0,29+7,41%1.788.400
03/01/2026R$ 0,25R$ 0,24R$ 0,27R$ 0,27+8,00%3.712.200
30/12/2025R$ 0,23R$ 0,23R$ 0,26R$ 0,25+13,64%5.422.700
29/12/2025R$ 0,24R$ 0,22R$ 0,24R$ 0,22-4,35%839.200
26/12/2025R$ 0,24R$ 0,22R$ 0,24R$ 0,230,00%2.746.100
23/12/2025R$ 0,23R$ 0,23R$ 0,24R$ 0,230,00%324.600
22/12/2025R$ 0,24R$ 0,23R$ 0,24R$ 0,23-4,17%244.700
19/12/2025R$ 0,23R$ 0,23R$ 0,24R$ 0,240,00%190.400
18/12/2025R$ 0,23R$ 0,23R$ 0,24R$ 0,24+4,35%305.700
17/12/2025R$ 0,23R$ 0,23R$ 0,24R$ 0,23-4,17%117.000
16/12/2025R$ 0,25R$ 0,23R$ 0,25R$ 0,24-4,00%650.600
15/12/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%913.700
12/12/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,25+4,17%667.000
11/12/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,24-4,00%547.400
10/12/2025R$ 0,26R$ 0,24R$ 0,26R$ 0,25-3,85%443.400
08/12/2025R$ 0,27R$ 0,25R$ 0,27R$ 0,26-3,70%442.700
06/12/2025R$ 0,28R$ 0,26R$ 0,28R$ 0,27-3,57%892.900
04/12/2025R$ 0,27R$ 0,27R$ 0,28R$ 0,28+3,70%504.400
03/12/2025R$ 0,26R$ 0,25R$ 0,28R$ 0,27+8,00%1.090.000
02/12/2025R$ 0,23R$ 0,23R$ 0,25R$ 0,25+8,70%1.204.400
01/12/2025R$ 0,22R$ 0,21R$ 0,25R$ 0,23+4,55%2.117.500
29/11/2025R$ 0,22R$ 0,21R$ 0,22R$ 0,220,00%772.900
27/11/2025R$ 0,21R$ 0,20R$ 0,23R$ 0,22+4,76%2.631.500
26/11/2025R$ 0,23R$ 0,20R$ 0,23R$ 0,21-12,50%3.104.400
25/11/2025R$ 0,25R$ 0,22R$ 0,25R$ 0,24-4,00%1.127.600
24/11/2025R$ 0,26R$ 0,24R$ 0,26R$ 0,25-7,41%716.300
21/11/2025R$ 0,27R$ 0,26R$ 0,27R$ 0,270,00%388.100
19/11/2025R$ 0,27R$ 0,26R$ 0,28R$ 0,270,00%836.900
18/11/2025R$ 0,28R$ 0,26R$ 0,28R$ 0,27-3,57%745.600
17/11/2025R$ 0,28R$ 0,27R$ 0,30R$ 0,280,00%2.540.000
14/11/2025R$ 0,28R$ 0,26R$ 0,28R$ 0,280,00%1.277.600
13/11/2025R$ 0,30R$ 0,28R$ 0,30R$ 0,28-6,67%635.800
12/11/2025R$ 0,29R$ 0,27R$ 0,30R$ 0,30+11,11%1.286.200
11/11/2025R$ 0,29R$ 0,27R$ 0,30R$ 0,27-3,57%758.100
10/11/2025R$ 0,31R$ 0,28R$ 0,31R$ 0,28-9,68%1.565.900
07/11/2025R$ 0,32R$ 0,30R$ 0,32R$ 0,31-6,06%1.377.200
06/11/2025R$ 0,34R$ 0,32R$ 0,34R$ 0,330,00%724.300
05/11/2025R$ 0,35R$ 0,33R$ 0,35R$ 0,33-2,94%964.100
04/11/2025R$ 0,35R$ 0,34R$ 0,36R$ 0,34-5,56%801.900
03/11/2025R$ 0,35R$ 0,34R$ 0,37R$ 0,36+2,86%1.256.300
31/10/2025R$ 0,36R$ 0,35R$ 0,36R$ 0,35-2,78%824.000
30/10/2025R$ 0,36R$ 0,35R$ 0,37R$ 0,360,00%834.200
29/10/2025R$ 0,37R$ 0,36R$ 0,38R$ 0,36-2,70%1.773.900
28/10/2025R$ 0,39R$ 0,37R$ 0,40R$ 0,37+2,78%2.524.700
27/10/2025R$ 0,38R$ 0,36R$ 0,38R$ 0,36-5,26%837.000
24/10/2025R$ 0,38R$ 0,37R$ 0,39R$ 0,380,00%471.900
23/10/2025R$ 0,38R$ 0,37R$ 0,40R$ 0,38+2,70%546.100
22/10/2025R$ 0,38R$ 0,37R$ 0,38R$ 0,37-2,63%557.800
21/10/2025R$ 0,35R$ 0,35R$ 0,40R$ 0,38+8,57%2.164.000
20/10/2025R$ 0,35R$ 0,34R$ 0,36R$ 0,35-2,78%548.300
17/10/2025R$ 0,36R$ 0,35R$ 0,37R$ 0,360,00%663.200
16/10/2025R$ 0,37R$ 0,35R$ 0,37R$ 0,36-2,70%384.600
15/10/2025R$ 0,38R$ 0,36R$ 0,38R$ 0,370,00%217.000
14/10/2025R$ 0,37R$ 0,36R$ 0,38R$ 0,37-5,13%846.200
13/10/2025R$ 0,39R$ 0,37R$ 0,40R$ 0,390,00%793.300
10/10/2025R$ 0,39R$ 0,38R$ 0,40R$ 0,390,00%671.900
09/10/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,39-2,50%469.300
08/10/2025R$ 0,40R$ 0,39R$ 0,42R$ 0,40-2,44%915.500
07/10/2025R$ 0,42R$ 0,40R$ 0,43R$ 0,41-2,38%395.700
06/10/2025R$ 0,44R$ 0,40R$ 0,44R$ 0,420,00%1.596.800
03/10/2025R$ 0,46R$ 0,42R$ 0,46R$ 0,42-4,55%3.352.500
02/10/2025R$ 0,39R$ 0,39R$ 0,44R$ 0,44+10,00%4.897.900
01/10/2025R$ 0,40R$ 0,38R$ 0,40R$ 0,400,00%1.223.300
30/09/2025R$ 0,41R$ 0,38R$ 0,43R$ 0,400,00%2.798.000
29/09/2025R$ 0,44R$ 0,39R$ 0,44R$ 0,40-9,09%3.047.900
26/09/2025R$ 0,35R$ 0,35R$ 0,44R$ 0,44+29,41%5.291.200
25/09/2025R$ 0,40R$ 0,33R$ 0,40R$ 0,34-15,00%4.814.100
24/09/2025R$ 0,42R$ 0,40R$ 0,44R$ 0,40+2,56%2.351.800
23/09/2025R$ 0,44R$ 0,38R$ 0,45R$ 0,39-11,36%2.789.400
20/09/2025R$ 0,46R$ 0,44R$ 0,46R$ 0,44-2,22%697.000
18/09/2025R$ 0,46R$ 0,45R$ 0,47R$ 0,45-2,17%292.700
17/09/2025R$ 0,46R$ 0,45R$ 0,47R$ 0,460,00%1.621.900
16/09/2025R$ 0,46R$ 0,44R$ 0,46R$ 0,46+2,22%524.600
15/09/2025R$ 0,47R$ 0,45R$ 0,47R$ 0,45-2,17%972.500
12/09/2025R$ 0,46R$ 0,45R$ 0,46R$ 0,46+2,22%1.021.600
11/09/2025R$ 0,45R$ 0,44R$ 0,47R$ 0,45-2,17%1.904.100
10/09/2025R$ 0,46R$ 0,44R$ 0,46R$ 0,46+2,22%534.900
09/09/2025R$ 0,45R$ 0,44R$ 0,46R$ 0,450,00%779.100
08/09/2025R$ 0,46R$ 0,44R$ 0,47R$ 0,45-2,17%1.390.800

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.