InvestB3
← InícioComparar

AZEV4

AZEVEDO E TRAVASSOS S.A.

R$ 1,45
-3,97% no dia

No mês

-4,61%

No ano

+590,48%

12 meses

+178,85%

Desde 01/2014

-11,59%

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$ 1,52R$ 1,44R$ 1,54R$ 1,45-3,97%2.668.700
03/09/2026R$ 1,50R$ 1,46R$ 1,56R$ 1,51-0,66%6.736.500
02/09/2026R$ 1,65R$ 1,50R$ 1,67R$ 1,52-7,88%3.629.300
01/09/2026R$ 1,55R$ 1,52R$ 1,67R$ 1,65+8,55%3.633.300
31/08/2026R$ 1,47R$ 1,43R$ 1,61R$ 1,52+5,56%3.619.300
28/08/2026R$ 1,84R$ 1,40R$ 1,85R$ 1,44-21,74%7.179.400
27/08/2026R$ 1,84R$ 1,71R$ 2,60R$ 1,84+3,95%19.578.600
26/08/2026R$ 1,53R$ 1,46R$ 1,83R$ 1,77+14,19%7.828.200
25/08/2026R$ 1,68R$ 1,40R$ 1,75R$ 1,55-8,28%9.892.000
24/08/2026R$ 1,84R$ 1,66R$ 1,94R$ 1,69-2,31%13.485.700
21/08/2026R$ 1,53R$ 1,49R$ 1,79R$ 1,73+17,69%13.379.700
20/08/2026R$ 1,37R$ 1,37R$ 1,56R$ 1,47+11,36%9.721.000
19/08/2026R$ 1,33R$ 1,27R$ 1,45R$ 1,32+1,54%8.625.200
18/08/2026R$ 1,55R$ 1,30R$ 1,57R$ 1,30-13,91%6.200.800
17/08/2026R$ 1,61R$ 1,49R$ 1,85R$ 1,510,00%8.894.000
14/08/2026R$ 1,45R$ 1,41R$ 1,55R$ 1,51+5,59%2.017.600
13/08/2026R$ 1,32R$ 1,28R$ 1,55R$ 1,43+10,85%2.439.800
12/08/2026R$ 1,59R$ 1,27R$ 1,68R$ 1,29-17,83%2.951.200
11/08/2026R$ 1,55R$ 1,54R$ 1,64R$ 1,570,00%1.533.500
10/08/2026R$ 1,77R$ 1,55R$ 1,81R$ 1,57-10,29%2.918.200
07/08/2026R$ 1,90R$ 1,47R$ 1,99R$ 1,75-10,26%3.939.200
06/08/2026R$ 2,28R$ 1,87R$ 2,31R$ 1,95-18,07%4.850.500
05/08/2026R$ 2,74R$ 2,38R$ 2,80R$ 2,38-12,82%6.537.200
04/08/2026R$ 2,59R$ 2,23R$ 2,82R$ 2,73+7,48%10.547.400
03/08/2026R$ 2,20R$ 2,15R$ 2,66R$ 2,54+18,69%8.156.000
31/07/2026R$ 1,90R$ 1,85R$ 2,17R$ 2,14+18,89%6.455.300
30/07/2026R$ 1,57R$ 1,56R$ 1,92R$ 1,80+20,00%9.691.900
29/07/2026R$ 1,33R$ 1,32R$ 1,53R$ 1,50+11,94%5.430.500
28/07/2026R$ 1,27R$ 1,24R$ 1,36R$ 1,34+5,51%3.714.100
27/07/2026R$ 1,24R$ 1,24R$ 1,30R$ 1,27+3,25%3.089.900
24/07/2026R$ 1,29R$ 1,23R$ 1,31R$ 1,23-4,65%3.342.300
23/07/2026R$ 1,19R$ 1,18R$ 1,30R$ 1,29+9,32%3.583.700
22/07/2026R$ 1,20R$ 1,16R$ 1,23R$ 1,18-1,67%1.046.700
21/07/2026R$ 1,19R$ 1,17R$ 1,27R$ 1,200,00%3.330.900
20/07/2026R$ 1,23R$ 1,20R$ 1,24R$ 1,20-3,23%682.600
17/07/2026R$ 1,23R$ 1,20R$ 1,29R$ 1,24+0,81%1.197.600
16/07/2026R$ 1,22R$ 1,15R$ 1,27R$ 1,23+2,50%2.047.900
15/07/2026R$ 1,28R$ 1,20R$ 1,31R$ 1,20-6,25%1.484.200
14/07/2026R$ 1,31R$ 1,24R$ 1,36R$ 1,28-1,54%1.953.800
13/07/2026R$ 1,21R$ 1,17R$ 1,44R$ 1,30+7,44%4.544.300
10/07/2026R$ 1,30R$ 1,20R$ 1,34R$ 1,21-4,72%1.780.700
09/07/2026R$ 1,38R$ 1,27R$ 1,40R$ 1,27-7,30%1.687.500
08/07/2026R$ 1,50R$ 1,37R$ 1,55R$ 1,37-9,87%3.103.100
07/07/2026R$ 1,67R$ 1,51R$ 1,69R$ 1,52-7,32%1.519.700
06/07/2026R$ 1,82R$ 1,64R$ 1,85R$ 1,64-9,39%347.600
03/07/2026R$ 1,89R$ 1,81R$ 1,91R$ 1,81-3,21%351.100
02/07/2026R$ 1,90R$ 1,84R$ 1,98R$ 1,87+1,08%1.893.000
01/07/2026R$ 1,70R$ 1,61R$ 2,01R$ 1,85+13,50%1.099.100
30/06/2026R$ 1,52R$ 1,41R$ 1,84R$ 1,630,00%2.650.400
29/06/2026R$ 2,21R$ 1,61R$ 2,30R$ 1,63-26,58%1.209.000
26/06/2026R$ 2,18R$ 1,94R$ 2,37R$ 2,22+0,91%1.259.400
25/06/2026R$ 0,09R$ 0,09R$ 0,11R$ 0,11+22,22%4.501.800
24/06/2026R$ 0,09R$ 0,08R$ 0,11R$ 0,090,00%7.814.900
23/06/2026R$ 0,10R$ 0,09R$ 0,10R$ 0,09-10,00%4.000.900
22/06/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,10-9,09%788.000
19/06/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,11+10,00%1.454.200
18/06/2026R$ 0,10R$ 0,10R$ 0,11R$ 0,100,00%504.500
17/06/2026R$ 0,11R$ 0,10R$ 0,11R$ 0,100,00%1.231.300
16/06/2026R$ 0,11R$ 0,10R$ 0,11R$ 0,10-9,09%1.077.400
15/06/2026R$ 0,11R$ 0,11R$ 0,12R$ 0,11-8,33%3.433.900
12/06/2026R$ 0,11R$ 0,11R$ 0,12R$ 0,120,00%3.066.800
11/06/2026R$ 0,11R$ 0,11R$ 0,12R$ 0,120,00%1.257.900
10/06/2026R$ 0,12R$ 0,11R$ 0,13R$ 0,12-7,69%915.100
09/06/2026R$ 0,12R$ 0,11R$ 0,13R$ 0,13+8,33%1.910.200
08/06/2026R$ 0,11R$ 0,11R$ 0,13R$ 0,12+9,09%7.787.800
05/06/2026R$ 0,12R$ 0,11R$ 0,13R$ 0,11-8,33%4.343.300
03/06/2026R$ 0,13R$ 0,12R$ 0,13R$ 0,12-7,69%1.637.400
02/06/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%754.200
01/06/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%1.735.400
29/05/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%1.189.800
28/05/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%4.659.700
27/05/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,130,00%601.800
26/05/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,130,00%1.185.100
25/05/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,130,00%833.200
22/05/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,14%394.400
21/05/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,14+7,69%662.100
20/05/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,13-7,14%3.209.500
19/05/2026R$ 0,15R$ 0,14R$ 0,15R$ 0,14-6,67%1.874.800
18/05/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,15+7,14%7.675.500
15/05/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,140,00%1.388.200
14/05/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%5.110.300
13/05/2026R$ 0,13R$ 0,13R$ 0,15R$ 0,140,00%2.069.600
12/05/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,140,00%659.100
11/05/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%1.742.800
08/05/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,140,00%3.330.000
07/05/2026R$ 0,13R$ 0,12R$ 0,15R$ 0,14+7,69%8.710.700
06/05/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%4.758.300
05/05/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%6.717.600
04/05/2026R$ 0,14R$ 0,12R$ 0,15R$ 0,13-7,14%5.467.000
30/04/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,14+7,69%7.531.100
29/04/2026R$ 0,14R$ 0,12R$ 0,14R$ 0,130,00%2.823.700
28/04/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,13-7,14%2.094.300
27/04/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,14+7,69%3.409.700
24/04/2026R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%7.088.800
23/04/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,14%1.654.400
22/04/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,14+7,69%1.632.300
20/04/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,14%1.059.900
17/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%3.796.300
16/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,14+7,69%3.298.100
15/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,13-7,14%4.042.900
14/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%2.686.400
13/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%5.517.000
10/04/2026R$ 0,15R$ 0,14R$ 0,15R$ 0,140,00%3.732.000
09/04/2026R$ 0,14R$ 0,14R$ 0,15R$ 0,140,00%3.174.000
08/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,14+7,69%11.873.900
07/04/2026R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,14%4.385.300
06/04/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,14-6,67%18.296.600
02/04/2026R$ 0,17R$ 0,14R$ 0,17R$ 0,15-11,76%22.958.600
01/04/2026R$ 0,19R$ 0,16R$ 0,19R$ 0,17-19,05%29.972.200
31/03/2026R$ 0,20R$ 0,20R$ 0,22R$ 0,21+5,00%4.895.000
30/03/2026R$ 0,20R$ 0,18R$ 0,21R$ 0,200,00%9.401.700
27/03/2026R$ 0,18R$ 0,17R$ 0,20R$ 0,20+11,11%8.760.600
26/03/2026R$ 0,18R$ 0,17R$ 0,18R$ 0,180,00%961.800
25/03/2026R$ 0,18R$ 0,16R$ 0,18R$ 0,18+5,88%7.424.300
24/03/2026R$ 0,17R$ 0,17R$ 0,18R$ 0,170,00%1.541.500
23/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%5.230.900
20/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,17+6,25%5.230.500
19/03/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,160,00%6.447.200
18/03/2026R$ 0,17R$ 0,16R$ 0,17R$ 0,16-5,88%979.000
17/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%1.562.300
16/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,17+6,25%4.556.200
13/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,16-5,88%4.215.700
12/03/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%6.683.100
11/03/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,17-10,53%16.292.400
10/03/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,19-5,00%9.166.400
09/03/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,20+5,26%5.621.300
06/03/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,190,00%7.346.400
05/03/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,19-5,00%5.156.300
04/03/2026R$ 0,22R$ 0,19R$ 0,23R$ 0,20-4,76%18.075.600
03/03/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,21-4,55%6.854.400
02/03/2026R$ 0,22R$ 0,21R$ 0,24R$ 0,220,00%10.133.100
27/02/2026R$ 0,20R$ 0,19R$ 0,23R$ 0,22+10,00%20.314.900
26/02/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,200,00%1.042.800
25/02/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,20+5,26%3.435.800
24/02/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,19-5,00%4.071.100
23/02/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,200,00%2.266.500
20/02/2026R$ 0,19R$ 0,18R$ 0,21R$ 0,20+5,26%4.917.300
19/02/2026R$ 0,17R$ 0,17R$ 0,19R$ 0,19+11,76%6.617.300
18/02/2026R$ 0,17R$ 0,17R$ 0,18R$ 0,170,00%1.013.400
13/02/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%3.544.500
12/02/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,17-5,56%3.003.000
11/02/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,180,00%5.733.200
10/02/2026R$ 0,18R$ 0,18R$ 0,19R$ 0,18-5,26%6.112.800
09/02/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,19-5,00%7.279.900
06/02/2026R$ 0,20R$ 0,18R$ 0,20R$ 0,200,00%9.106.100
05/02/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,20+5,26%1.364.700
04/02/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,19-5,00%7.423.500
03/02/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,20-4,76%3.803.900
02/02/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%4.720.600
31/01/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,210,00%2.023.000
29/01/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,21-4,55%3.664.000
28/01/2026R$ 0,23R$ 0,21R$ 0,23R$ 0,220,00%3.014.400
27/01/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,220,00%7.598.600
26/01/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,22+4,76%2.463.500
23/01/2026R$ 0,22R$ 0,21R$ 0,22R$ 0,21-4,55%6.389.400
22/01/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,22+4,76%5.490.800
21/01/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%6.827.200
20/01/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,210,00%2.732.500
19/01/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,210,00%4.081.000
16/01/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,21-4,55%10.433.400
15/01/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,22-4,35%9.498.200
14/01/2026R$ 0,26R$ 0,22R$ 0,27R$ 0,23-11,54%22.459.700
13/01/2026R$ 0,25R$ 0,24R$ 0,28R$ 0,26+4,00%23.264.500
12/01/2026R$ 0,22R$ 0,22R$ 0,26R$ 0,25+13,64%29.726.700
09/01/2026R$ 0,24R$ 0,21R$ 0,25R$ 0,22-4,35%35.484.300
08/01/2026R$ 0,24R$ 0,22R$ 0,25R$ 0,230,00%20.836.000
07/01/2026R$ 0,25R$ 0,23R$ 0,26R$ 0,23-8,00%9.485.600
06/01/2026R$ 0,23R$ 0,22R$ 0,26R$ 0,25+13,64%16.102.800
05/01/2026R$ 0,22R$ 0,22R$ 0,24R$ 0,220,00%17.695.900
03/01/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,22+4,76%3.878.100
30/12/2025R$ 0,21R$ 0,20R$ 0,22R$ 0,21+5,00%8.894.700
29/12/2025R$ 0,21R$ 0,19R$ 0,22R$ 0,20-4,76%32.445.300
26/12/2025R$ 0,23R$ 0,20R$ 0,23R$ 0,21-8,70%16.274.700
23/12/2025R$ 0,23R$ 0,22R$ 0,23R$ 0,23+4,55%2.550.900
22/12/2025R$ 0,22R$ 0,22R$ 0,23R$ 0,220,00%747.400
19/12/2025R$ 0,22R$ 0,21R$ 0,23R$ 0,22-4,35%4.516.600
18/12/2025R$ 0,23R$ 0,21R$ 0,23R$ 0,23+4,55%8.008.700
17/12/2025R$ 0,22R$ 0,22R$ 0,23R$ 0,220,00%1.733.300
16/12/2025R$ 0,23R$ 0,22R$ 0,24R$ 0,22-4,35%5.594.500
15/12/2025R$ 0,23R$ 0,22R$ 0,24R$ 0,230,00%9.190.900
12/12/2025R$ 0,24R$ 0,23R$ 0,26R$ 0,23-4,17%25.218.100
11/12/2025R$ 0,24R$ 0,22R$ 0,24R$ 0,24+4,35%9.079.900
10/12/2025R$ 0,23R$ 0,23R$ 0,24R$ 0,230,00%4.135.000
08/12/2025R$ 0,24R$ 0,22R$ 0,25R$ 0,23-4,17%8.545.400
06/12/2025R$ 0,25R$ 0,22R$ 0,25R$ 0,24-4,00%10.404.000
04/12/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,25+4,17%7.758.400
03/12/2025R$ 0,23R$ 0,22R$ 0,26R$ 0,24+9,09%15.519.700
02/12/2025R$ 0,22R$ 0,21R$ 0,23R$ 0,220,00%5.512.000
01/12/2025R$ 0,21R$ 0,20R$ 0,24R$ 0,22+4,76%16.884.000
29/11/2025R$ 0,21R$ 0,19R$ 0,22R$ 0,21-4,55%29.028.100
27/11/2025R$ 0,20R$ 0,19R$ 0,22R$ 0,22+10,00%48.167.000
26/11/2025R$ 0,22R$ 0,20R$ 0,23R$ 0,20-9,09%9.415.700
25/11/2025R$ 0,23R$ 0,21R$ 0,23R$ 0,22-4,35%15.581.900
24/11/2025R$ 0,25R$ 0,23R$ 0,26R$ 0,23-8,00%9.032.200
21/11/2025R$ 0,26R$ 0,24R$ 0,26R$ 0,250,00%24.044.700
19/11/2025R$ 0,27R$ 0,25R$ 0,27R$ 0,25-3,85%12.765.400
18/11/2025R$ 0,26R$ 0,25R$ 0,28R$ 0,260,00%21.778.400
17/11/2025R$ 0,28R$ 0,26R$ 0,30R$ 0,26+4,00%18.786.900
14/11/2025R$ 0,27R$ 0,25R$ 0,28R$ 0,25-7,41%7.838.100
13/11/2025R$ 0,30R$ 0,26R$ 0,30R$ 0,27-6,90%4.760.600
12/11/2025R$ 0,28R$ 0,26R$ 0,31R$ 0,29+3,57%6.252.400
11/11/2025R$ 0,28R$ 0,26R$ 0,29R$ 0,280,00%6.964.200
10/11/2025R$ 0,30R$ 0,27R$ 0,31R$ 0,28-6,67%8.172.000
07/11/2025R$ 0,32R$ 0,30R$ 0,33R$ 0,30-6,25%3.090.800
06/11/2025R$ 0,34R$ 0,31R$ 0,34R$ 0,32-3,03%4.550.500
05/11/2025R$ 0,34R$ 0,33R$ 0,35R$ 0,33-2,94%4.655.200
04/11/2025R$ 0,35R$ 0,34R$ 0,36R$ 0,340,00%2.264.300
03/11/2025R$ 0,35R$ 0,34R$ 0,36R$ 0,34-2,86%3.445.400
31/10/2025R$ 0,37R$ 0,35R$ 0,37R$ 0,35-2,78%2.229.200
30/10/2025R$ 0,36R$ 0,35R$ 0,37R$ 0,360,00%1.161.400
29/10/2025R$ 0,38R$ 0,35R$ 0,38R$ 0,36-2,70%6.626.600
28/10/2025R$ 0,41R$ 0,37R$ 0,42R$ 0,370,00%12.218.100
27/10/2025R$ 0,39R$ 0,36R$ 0,39R$ 0,37-2,63%3.470.000
24/10/2025R$ 0,38R$ 0,38R$ 0,39R$ 0,380,00%8.452.900
23/10/2025R$ 0,39R$ 0,38R$ 0,40R$ 0,380,00%2.429.700
22/10/2025R$ 0,38R$ 0,37R$ 0,39R$ 0,380,00%961.700
21/10/2025R$ 0,34R$ 0,34R$ 0,41R$ 0,38+11,76%9.756.000
20/10/2025R$ 0,35R$ 0,34R$ 0,37R$ 0,34-2,86%2.732.000
17/10/2025R$ 0,36R$ 0,35R$ 0,37R$ 0,35-5,41%3.301.500
16/10/2025R$ 0,38R$ 0,36R$ 0,38R$ 0,370,00%2.201.600
15/10/2025R$ 0,38R$ 0,36R$ 0,39R$ 0,37-2,63%2.611.400
14/10/2025R$ 0,39R$ 0,36R$ 0,40R$ 0,38-5,00%3.565.600
13/10/2025R$ 0,40R$ 0,37R$ 0,42R$ 0,40+2,56%3.792.500
10/10/2025R$ 0,40R$ 0,38R$ 0,41R$ 0,39-2,50%4.144.900
09/10/2025R$ 0,41R$ 0,39R$ 0,41R$ 0,400,00%1.400.900
08/10/2025R$ 0,41R$ 0,39R$ 0,42R$ 0,40-2,44%1.894.500
07/10/2025R$ 0,42R$ 0,40R$ 0,43R$ 0,41-2,38%1.710.700
06/10/2025R$ 0,44R$ 0,40R$ 0,45R$ 0,42-2,33%4.643.700
03/10/2025R$ 0,50R$ 0,42R$ 0,50R$ 0,43-8,51%7.713.100
02/10/2025R$ 0,42R$ 0,40R$ 0,48R$ 0,47+14,63%9.022.700
01/10/2025R$ 0,40R$ 0,39R$ 0,42R$ 0,41+2,50%1.908.000
30/09/2025R$ 0,42R$ 0,38R$ 0,44R$ 0,40-2,44%5.895.800
29/09/2025R$ 0,45R$ 0,40R$ 0,46R$ 0,41-6,82%3.282.200
26/09/2025R$ 0,36R$ 0,36R$ 0,45R$ 0,44+25,71%8.349.300
25/09/2025R$ 0,40R$ 0,34R$ 0,41R$ 0,35-14,63%6.941.100
24/09/2025R$ 0,43R$ 0,41R$ 0,46R$ 0,41+2,50%7.801.600
23/09/2025R$ 0,45R$ 0,39R$ 0,46R$ 0,40-11,11%5.875.600
20/09/2025R$ 0,47R$ 0,44R$ 0,48R$ 0,45-6,25%3.740.300
18/09/2025R$ 0,49R$ 0,47R$ 0,49R$ 0,480,00%1.354.800
17/09/2025R$ 0,49R$ 0,48R$ 0,50R$ 0,48-2,04%1.581.500
16/09/2025R$ 0,49R$ 0,49R$ 0,50R$ 0,49-2,00%486.600
15/09/2025R$ 0,50R$ 0,48R$ 0,51R$ 0,500,00%1.432.200
12/09/2025R$ 0,50R$ 0,49R$ 0,51R$ 0,500,00%422.000
11/09/2025R$ 0,49R$ 0,49R$ 0,51R$ 0,50+2,04%1.144.200
10/09/2025R$ 0,49R$ 0,49R$ 0,50R$ 0,490,00%693.600
09/09/2025R$ 0,51R$ 0,49R$ 0,52R$ 0,49-3,92%2.227.000
08/09/2025R$ 0,52R$ 0,50R$ 0,52R$ 0,51-1,92%1.161.500

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.