InvestB3
← InícioComparar

AZTE3

AZEVEDO & TRAVASSOS ENERGIA S.A.

R$ 1,47
-2,65% no dia

No mês

+4,26%

No ano

+258,54%

12 meses

+200,00%

Desde 02/2025

+65,17%

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$ 1,53R$ 1,45R$ 1,54R$ 1,47-2,65%1.017.700
03/09/2026R$ 1,52R$ 1,48R$ 1,60R$ 1,51-1,95%2.156.600
02/09/2026R$ 1,46R$ 1,38R$ 1,56R$ 1,54+5,48%1.640.500
01/09/2026R$ 1,42R$ 1,40R$ 1,47R$ 1,46+3,55%1.187.100
31/08/2026R$ 1,33R$ 1,31R$ 1,41R$ 1,41+7,63%991.100
28/08/2026R$ 1,52R$ 1,29R$ 1,52R$ 1,31-14,94%2.136.800
27/08/2026R$ 1,50R$ 1,46R$ 1,82R$ 1,54+3,36%3.559.200
26/08/2026R$ 1,34R$ 1,32R$ 1,52R$ 1,49+9,56%2.060.500
25/08/2026R$ 1,52R$ 1,28R$ 1,52R$ 1,36-10,53%5.955.800
24/08/2026R$ 1,46R$ 1,46R$ 1,61R$ 1,52+4,83%2.955.600
21/08/2026R$ 1,25R$ 1,22R$ 1,48R$ 1,45+17,89%1.927.700
20/08/2026R$ 1,22R$ 1,21R$ 1,30R$ 1,23+2,50%1.702.600
19/08/2026R$ 1,24R$ 1,18R$ 1,28R$ 1,20-1,64%1.794.600
18/08/2026R$ 1,32R$ 1,22R$ 1,34R$ 1,22-6,87%858.800
17/08/2026R$ 1,50R$ 1,31R$ 1,51R$ 1,31-6,43%1.348.600
14/08/2026R$ 1,34R$ 1,31R$ 1,42R$ 1,40+6,87%723.600
13/08/2026R$ 1,25R$ 1,25R$ 1,36R$ 1,31+5,65%1.011.700
12/08/2026R$ 1,34R$ 1,24R$ 1,37R$ 1,24-7,46%650.300
11/08/2026R$ 1,31R$ 1,27R$ 1,36R$ 1,34+3,08%546.100
10/08/2026R$ 1,45R$ 1,30R$ 1,53R$ 1,30-10,34%1.183.900
07/08/2026R$ 1,46R$ 1,36R$ 1,49R$ 1,45-2,03%927.500
06/08/2026R$ 1,60R$ 1,44R$ 1,62R$ 1,48-8,64%962.500
05/08/2026R$ 1,77R$ 1,62R$ 1,80R$ 1,62-8,47%906.100
04/08/2026R$ 1,98R$ 1,69R$ 1,98R$ 1,77-4,84%2.209.800
03/08/2026R$ 1,68R$ 1,54R$ 1,95R$ 1,86+14,11%1.918.900
31/07/2026R$ 1,70R$ 1,49R$ 1,83R$ 1,63+2,52%2.641.300
30/07/2026R$ 1,34R$ 1,28R$ 1,77R$ 1,59+24,22%2.441.800
29/07/2026R$ 1,25R$ 1,23R$ 1,33R$ 1,28+4,07%1.168.400
28/07/2026R$ 1,28R$ 1,20R$ 1,29R$ 1,23-2,38%718.900
27/07/2026R$ 1,31R$ 1,25R$ 1,37R$ 1,26-3,08%1.664.500
24/07/2026R$ 1,42R$ 1,30R$ 1,46R$ 1,30-8,45%477.500
23/07/2026R$ 1,32R$ 1,30R$ 1,44R$ 1,42+9,23%1.799.600
22/07/2026R$ 1,35R$ 1,30R$ 1,36R$ 1,30-3,70%277.700
21/07/2026R$ 1,29R$ 1,29R$ 1,37R$ 1,35+3,85%331.200
20/07/2026R$ 1,25R$ 1,25R$ 1,35R$ 1,30+4,84%468.700
17/07/2026R$ 1,30R$ 1,23R$ 1,31R$ 1,24-4,62%294.000
16/07/2026R$ 1,28R$ 1,24R$ 1,34R$ 1,30+2,36%232.900
15/07/2026R$ 1,38R$ 1,27R$ 1,41R$ 1,27-7,30%503.800
14/07/2026R$ 1,43R$ 1,31R$ 1,68R$ 1,37-2,84%566.800
13/07/2026R$ 1,14R$ 1,05R$ 1,44R$ 1,41+24,78%1.213.800
10/07/2026R$ 1,20R$ 1,13R$ 1,25R$ 1,13-8,13%592.800
09/07/2026R$ 1,40R$ 1,16R$ 1,40R$ 1,23+9,82%1.802.900
08/07/2026R$ 0,15R$ 0,14R$ 0,15R$ 0,14-6,67%2.524.300
07/07/2026R$ 0,16R$ 0,14R$ 0,17R$ 0,15-6,25%4.889.200
06/07/2026R$ 0,17R$ 0,15R$ 0,17R$ 0,16-5,88%1.520.000
03/07/2026R$ 0,16R$ 0,16R$ 0,17R$ 0,17+6,25%298.300
02/07/2026R$ 0,16R$ 0,16R$ 0,17R$ 0,160,00%2.534.400
01/07/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,16-5,88%2.231.400
30/06/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%2.203.800
29/06/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,17-5,56%1.783.700
26/06/2026R$ 0,18R$ 0,17R$ 0,19R$ 0,18+5,88%2.912.200
25/06/2026R$ 0,17R$ 0,16R$ 0,19R$ 0,170,00%6.087.000
24/06/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,17+6,25%2.229.400
23/06/2026R$ 0,17R$ 0,16R$ 0,17R$ 0,16-5,88%1.579.600
22/06/2026R$ 0,17R$ 0,17R$ 0,18R$ 0,17-5,56%778.700
19/06/2026R$ 0,18R$ 0,17R$ 0,18R$ 0,180,00%986.900
18/06/2026R$ 0,18R$ 0,16R$ 0,19R$ 0,180,00%1.716.800
17/06/2026R$ 0,17R$ 0,16R$ 0,19R$ 0,18+5,88%4.304.900
16/06/2026R$ 0,18R$ 0,16R$ 0,18R$ 0,170,00%4.870.300
15/06/2026R$ 0,21R$ 0,17R$ 0,21R$ 0,17-15,00%4.958.700
12/06/2026R$ 0,18R$ 0,18R$ 0,22R$ 0,20+5,26%4.676.300
11/06/2026R$ 0,19R$ 0,18R$ 0,20R$ 0,19+5,56%1.485.100
10/06/2026R$ 0,19R$ 0,18R$ 0,19R$ 0,18-5,26%864.000
09/06/2026R$ 0,19R$ 0,18R$ 0,19R$ 0,19+5,56%1.418.600
08/06/2026R$ 0,20R$ 0,18R$ 0,20R$ 0,18-5,26%795.800
05/06/2026R$ 0,18R$ 0,17R$ 0,21R$ 0,19+11,76%10.765.200
03/06/2026R$ 0,17R$ 0,17R$ 0,18R$ 0,17-5,56%1.035.900
02/06/2026R$ 0,20R$ 0,16R$ 0,21R$ 0,18-10,00%4.660.400
01/06/2026R$ 0,21R$ 0,19R$ 0,21R$ 0,200,00%2.054.400
29/05/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,20-4,76%1.472.500
28/05/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%1.338.500
27/05/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,210,00%1.388.100
26/05/2026R$ 0,22R$ 0,21R$ 0,22R$ 0,21-4,55%331.600
25/05/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,220,00%929.000
22/05/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,220,00%1.606.000
21/05/2026R$ 0,22R$ 0,20R$ 0,23R$ 0,220,00%2.527.100
20/05/2026R$ 0,20R$ 0,20R$ 0,24R$ 0,22+4,76%4.606.900
19/05/2026R$ 0,21R$ 0,19R$ 0,22R$ 0,210,00%2.674.400
18/05/2026R$ 0,25R$ 0,20R$ 0,26R$ 0,21-19,23%9.513.200
15/05/2026R$ 0,25R$ 0,25R$ 0,27R$ 0,26+4,00%1.304.700
14/05/2026R$ 0,27R$ 0,25R$ 0,27R$ 0,25-3,85%1.756.600
13/05/2026R$ 0,26R$ 0,25R$ 0,29R$ 0,260,00%3.358.700
12/05/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%2.027.800
11/05/2026R$ 0,29R$ 0,25R$ 0,30R$ 0,26-10,34%5.917.300
08/05/2026R$ 0,31R$ 0,28R$ 0,32R$ 0,29-6,45%1.595.100
07/05/2026R$ 0,31R$ 0,30R$ 0,33R$ 0,31-3,13%1.539.900
06/05/2026R$ 0,33R$ 0,30R$ 0,34R$ 0,32-3,03%1.271.000
05/05/2026R$ 0,33R$ 0,32R$ 0,34R$ 0,33+3,13%520.600
04/05/2026R$ 0,35R$ 0,32R$ 0,35R$ 0,32-8,57%826.200
30/04/2026R$ 0,35R$ 0,34R$ 0,37R$ 0,350,00%479.700
29/04/2026R$ 0,36R$ 0,34R$ 0,38R$ 0,350,00%1.909.900
28/04/2026R$ 0,32R$ 0,31R$ 0,37R$ 0,35+9,38%2.557.800
27/04/2026R$ 0,36R$ 0,32R$ 0,36R$ 0,32-11,11%2.065.800
24/04/2026R$ 0,35R$ 0,34R$ 0,36R$ 0,360,00%1.262.900
23/04/2026R$ 0,36R$ 0,34R$ 0,36R$ 0,360,00%1.062.600
22/04/2026R$ 0,38R$ 0,35R$ 0,39R$ 0,36-5,26%1.878.300
20/04/2026R$ 0,38R$ 0,37R$ 0,39R$ 0,380,00%2.376.700
17/04/2026R$ 0,39R$ 0,37R$ 0,40R$ 0,38-2,56%2.435.000
16/04/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,39-4,88%991.200
15/04/2026R$ 0,42R$ 0,40R$ 0,45R$ 0,41-2,38%4.700.600
14/04/2026R$ 0,40R$ 0,39R$ 0,42R$ 0,42+5,00%2.032.200
13/04/2026R$ 0,41R$ 0,39R$ 0,42R$ 0,40-2,44%2.658.500
10/04/2026R$ 0,43R$ 0,40R$ 0,44R$ 0,41-2,38%2.844.300
09/04/2026R$ 0,40R$ 0,40R$ 0,45R$ 0,42+2,44%6.292.700
08/04/2026R$ 0,42R$ 0,39R$ 0,45R$ 0,41-4,65%5.181.100
07/04/2026R$ 0,46R$ 0,42R$ 0,47R$ 0,43-6,52%6.370.400
06/04/2026R$ 0,52R$ 0,45R$ 0,57R$ 0,46-9,80%11.271.100
02/04/2026R$ 0,46R$ 0,44R$ 0,52R$ 0,51+15,91%10.326.600
01/04/2026R$ 0,41R$ 0,41R$ 0,50R$ 0,44+7,32%12.236.200
31/03/2026R$ 0,44R$ 0,39R$ 0,44R$ 0,41-4,65%3.209.300
30/03/2026R$ 0,37R$ 0,33R$ 0,45R$ 0,43+16,22%12.864.300
27/03/2026R$ 0,30R$ 0,30R$ 0,39R$ 0,37+23,33%15.447.900
26/03/2026R$ 0,31R$ 0,29R$ 0,31R$ 0,30-3,23%1.265.600
25/03/2026R$ 0,26R$ 0,25R$ 0,31R$ 0,31+24,00%5.302.500
24/03/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%1.462.200
23/03/2026R$ 0,24R$ 0,23R$ 0,26R$ 0,25+4,17%3.388.700
20/03/2026R$ 0,23R$ 0,23R$ 0,25R$ 0,24+4,35%1.102.700
19/03/2026R$ 0,24R$ 0,22R$ 0,25R$ 0,23-4,17%3.375.800
18/03/2026R$ 0,24R$ 0,24R$ 0,25R$ 0,240,00%485.800
17/03/2026R$ 0,26R$ 0,24R$ 0,26R$ 0,24-7,69%818.400
16/03/2026R$ 0,26R$ 0,24R$ 0,27R$ 0,260,00%2.873.800
13/03/2026R$ 0,28R$ 0,26R$ 0,29R$ 0,26-7,14%1.654.900
12/03/2026R$ 0,28R$ 0,27R$ 0,30R$ 0,280,00%2.330.800
11/03/2026R$ 0,27R$ 0,27R$ 0,29R$ 0,28+3,70%3.072.100
10/03/2026R$ 0,27R$ 0,26R$ 0,28R$ 0,270,00%1.824.200
09/03/2026R$ 0,27R$ 0,27R$ 0,28R$ 0,270,00%2.352.200
06/03/2026R$ 0,28R$ 0,26R$ 0,31R$ 0,27-3,57%6.976.700
05/03/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,280,00%1.556.900
04/03/2026R$ 0,30R$ 0,28R$ 0,30R$ 0,28-6,67%1.696.300
03/03/2026R$ 0,33R$ 0,29R$ 0,33R$ 0,30-3,23%3.426.500
02/03/2026R$ 0,31R$ 0,29R$ 0,31R$ 0,31+6,90%2.772.600
27/02/2026R$ 0,29R$ 0,28R$ 0,29R$ 0,29+3,57%1.462.300
26/02/2026R$ 0,29R$ 0,28R$ 0,30R$ 0,28-3,45%1.792.300
25/02/2026R$ 0,29R$ 0,28R$ 0,30R$ 0,290,00%2.321.500
24/02/2026R$ 0,30R$ 0,29R$ 0,33R$ 0,29-3,33%7.056.900
23/02/2026R$ 0,29R$ 0,28R$ 0,32R$ 0,30+7,14%19.694.100
20/02/2026R$ 0,27R$ 0,27R$ 0,30R$ 0,28+3,70%10.166.100
19/02/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,27+3,85%767.900
18/02/2026R$ 0,27R$ 0,25R$ 0,28R$ 0,26-3,70%1.485.600
13/02/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,27-3,57%1.593.300
12/02/2026R$ 0,30R$ 0,27R$ 0,30R$ 0,28-9,68%5.995.800
11/02/2026R$ 0,27R$ 0,27R$ 0,32R$ 0,31+10,71%5.297.600
10/02/2026R$ 0,29R$ 0,27R$ 0,30R$ 0,28-3,45%1.322.200
09/02/2026R$ 0,26R$ 0,24R$ 0,30R$ 0,29+3,57%7.936.300
06/02/2026R$ 0,31R$ 0,27R$ 0,32R$ 0,28-9,68%4.230.200
05/02/2026R$ 0,32R$ 0,31R$ 0,33R$ 0,31-3,13%1.715.900
04/02/2026R$ 0,34R$ 0,31R$ 0,34R$ 0,32-5,88%2.078.300
03/02/2026R$ 0,36R$ 0,32R$ 0,37R$ 0,34-5,56%3.610.800
02/02/2026R$ 0,37R$ 0,35R$ 0,37R$ 0,36-2,70%510.500
31/01/2026R$ 0,36R$ 0,35R$ 0,37R$ 0,37+2,78%944.200
29/01/2026R$ 0,36R$ 0,36R$ 0,38R$ 0,360,00%2.402.100
28/01/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,36-2,70%1.037.000
27/01/2026R$ 0,37R$ 0,36R$ 0,38R$ 0,370,00%1.085.500
26/01/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,370,00%952.300
23/01/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,370,00%906.300
22/01/2026R$ 0,37R$ 0,36R$ 0,39R$ 0,370,00%2.995.100
21/01/2026R$ 0,37R$ 0,36R$ 0,38R$ 0,37-2,63%2.256.500
20/01/2026R$ 0,38R$ 0,36R$ 0,38R$ 0,380,00%2.112.500
19/01/2026R$ 0,39R$ 0,37R$ 0,40R$ 0,38-2,56%2.505.600
16/01/2026R$ 0,39R$ 0,38R$ 0,40R$ 0,39-2,50%1.701.000
15/01/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,40-2,44%1.150.500
14/01/2026R$ 0,41R$ 0,39R$ 0,41R$ 0,410,00%2.197.300
13/01/2026R$ 0,42R$ 0,39R$ 0,44R$ 0,41-2,38%3.752.900
12/01/2026R$ 0,43R$ 0,41R$ 0,43R$ 0,42-2,33%1.588.900
09/01/2026R$ 0,42R$ 0,41R$ 0,44R$ 0,43+2,38%1.568.700
08/01/2026R$ 0,42R$ 0,42R$ 0,43R$ 0,42-2,33%1.248.300
07/01/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,43+2,38%1.373.500
06/01/2026R$ 0,43R$ 0,42R$ 0,46R$ 0,42-2,33%2.400.200
05/01/2026R$ 0,42R$ 0,41R$ 0,43R$ 0,43+2,38%1.568.900
03/01/2026R$ 0,40R$ 0,40R$ 0,45R$ 0,42+2,44%1.988.300
30/12/2025R$ 0,41R$ 0,40R$ 0,42R$ 0,410,00%565.200
29/12/2025R$ 0,42R$ 0,40R$ 0,42R$ 0,41-2,38%593.600
26/12/2025R$ 0,43R$ 0,40R$ 0,43R$ 0,420,00%2.157.100
23/12/2025R$ 0,42R$ 0,42R$ 0,47R$ 0,42+2,44%5.002.000
22/12/2025R$ 0,38R$ 0,38R$ 0,44R$ 0,41+10,81%5.908.500
19/12/2025R$ 0,40R$ 0,37R$ 0,40R$ 0,37-7,50%2.306.000
18/12/2025R$ 0,39R$ 0,38R$ 0,40R$ 0,40+2,56%403.200
17/12/2025R$ 0,40R$ 0,38R$ 0,40R$ 0,39-2,50%808.200
16/12/2025R$ 0,40R$ 0,38R$ 0,40R$ 0,40+2,56%1.479.500
15/12/2025R$ 0,40R$ 0,39R$ 0,40R$ 0,390,00%1.706.400
12/12/2025R$ 0,39R$ 0,39R$ 0,40R$ 0,390,00%260.900
11/12/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,39-2,50%2.287.100
10/12/2025R$ 0,39R$ 0,38R$ 0,41R$ 0,40+2,56%2.752.500
08/12/2025R$ 0,39R$ 0,39R$ 0,40R$ 0,390,00%1.725.600
06/12/2025R$ 0,40R$ 0,38R$ 0,40R$ 0,390,00%1.923.400
04/12/2025R$ 0,40R$ 0,39R$ 0,42R$ 0,390,00%2.248.800
03/12/2025R$ 0,39R$ 0,38R$ 0,41R$ 0,39+2,63%4.516.800
02/12/2025R$ 0,39R$ 0,37R$ 0,39R$ 0,380,00%2.295.600
01/12/2025R$ 0,47R$ 0,38R$ 0,47R$ 0,38-19,15%4.353.500
29/11/2025R$ 0,38R$ 0,37R$ 0,48R$ 0,47+23,68%6.417.500
27/11/2025R$ 0,37R$ 0,37R$ 0,38R$ 0,380,00%1.001.900
26/11/2025R$ 0,37R$ 0,36R$ 0,38R$ 0,380,00%5.222.100
25/11/2025R$ 0,39R$ 0,36R$ 0,40R$ 0,38-2,56%4.361.700
24/11/2025R$ 0,39R$ 0,39R$ 0,40R$ 0,390,00%2.093.900
21/11/2025R$ 0,40R$ 0,38R$ 0,40R$ 0,39-2,50%3.903.000
19/11/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,400,00%2.200.400
18/11/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,40-2,44%1.931.800
17/11/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,41+2,50%3.888.600
14/11/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,40-2,44%725.400
13/11/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,410,00%1.605.600
12/11/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,41+2,50%596.100
11/11/2025R$ 0,42R$ 0,40R$ 0,42R$ 0,40-4,76%1.245.500
10/11/2025R$ 0,40R$ 0,40R$ 0,42R$ 0,42+2,44%4.395.100
07/11/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,410,00%725.500
06/11/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,41+2,50%4.102.800
05/11/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,40-2,44%1.963.600
04/11/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,41+2,50%1.001.700
03/11/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%1.337.900
31/10/2025R$ 0,40R$ 0,40R$ 0,42R$ 0,400,00%3.102.400
30/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%693.100
29/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%1.957.200
28/10/2025R$ 0,41R$ 0,40R$ 0,42R$ 0,400,00%3.492.400
27/10/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,400,00%1.734.100
24/10/2025R$ 0,41R$ 0,40R$ 0,41R$ 0,400,00%1.364.000
23/10/2025R$ 0,42R$ 0,40R$ 0,42R$ 0,400,00%3.338.800
22/10/2025R$ 0,41R$ 0,39R$ 0,41R$ 0,400,00%3.743.200
21/10/2025R$ 0,40R$ 0,40R$ 0,43R$ 0,400,00%3.810.200
20/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%1.220.700
17/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%1.560.500
16/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%2.457.100
15/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%2.713.600
14/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%2.287.000
13/10/2025R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%3.139.400
10/10/2025R$ 0,40R$ 0,39R$ 0,41R$ 0,400,00%4.201.900
09/10/2025R$ 0,41R$ 0,40R$ 0,42R$ 0,400,00%2.178.500
08/10/2025R$ 0,41R$ 0,39R$ 0,42R$ 0,40-2,44%3.687.600
07/10/2025R$ 0,41R$ 0,41R$ 0,43R$ 0,41-2,38%3.240.000
06/10/2025R$ 0,42R$ 0,41R$ 0,43R$ 0,420,00%3.500.400
03/10/2025R$ 0,44R$ 0,41R$ 0,45R$ 0,42-2,33%5.928.000
02/10/2025R$ 0,41R$ 0,40R$ 0,45R$ 0,43+7,50%10.335.500
01/10/2025R$ 0,41R$ 0,40R$ 0,42R$ 0,40-4,76%3.837.100
30/09/2025R$ 0,40R$ 0,39R$ 0,45R$ 0,42+2,44%9.622.800
29/09/2025R$ 0,42R$ 0,40R$ 0,43R$ 0,41-4,65%6.184.500
26/09/2025R$ 0,40R$ 0,38R$ 0,43R$ 0,43+7,50%9.534.200
25/09/2025R$ 0,42R$ 0,39R$ 0,43R$ 0,40-4,76%5.984.900
24/09/2025R$ 0,42R$ 0,41R$ 0,45R$ 0,42+2,44%4.702.800
23/09/2025R$ 0,45R$ 0,41R$ 0,46R$ 0,41-8,89%7.026.000
20/09/2025R$ 0,46R$ 0,45R$ 0,46R$ 0,450,00%2.305.600
18/09/2025R$ 0,47R$ 0,44R$ 0,47R$ 0,45-2,17%6.091.500
17/09/2025R$ 0,46R$ 0,45R$ 0,49R$ 0,46+2,22%6.727.500
16/09/2025R$ 0,46R$ 0,45R$ 0,46R$ 0,450,00%649.500
15/09/2025R$ 0,46R$ 0,44R$ 0,47R$ 0,45-2,17%4.941.800
12/09/2025R$ 0,47R$ 0,46R$ 0,48R$ 0,46-4,17%1.868.800
11/09/2025R$ 0,46R$ 0,46R$ 0,48R$ 0,48+2,13%1.648.600
10/09/2025R$ 0,47R$ 0,46R$ 0,47R$ 0,47+2,17%2.049.900
09/09/2025R$ 0,46R$ 0,46R$ 0,48R$ 0,460,00%2.771.300
08/09/2025R$ 0,49R$ 0,45R$ 0,50R$ 0,46-6,12%9.554.100

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.