InvestB3
← InícioComparar

CHIP11

INVESTO CHIP

R$ 35,79
+3,14% no dia

No mês

+0,85%

No ano

+45,72%

12 meses

-69,64%

Desde 07/2024

-66,86%

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$ 35,10R$ 35,10R$ 35,94R$ 35,79+3,14%53.781
03/09/2026R$ 34,57R$ 33,88R$ 34,70R$ 34,70+0,32%200.067
02/09/2026R$ 34,59R$ 34,26R$ 34,86R$ 34,59-0,03%141.105
01/09/2026R$ 35,15R$ 34,35R$ 35,21R$ 34,60-2,51%26.025
31/08/2026R$ 35,59R$ 35,14R$ 35,78R$ 35,49+0,34%97.355
28/08/2026R$ 36,38R$ 35,29R$ 36,39R$ 35,37-2,83%51.798
27/08/2026R$ 36,02R$ 35,71R$ 36,49R$ 36,40+3,32%37.636
26/08/2026R$ 35,20R$ 35,00R$ 35,59R$ 35,23+0,20%54.442
25/08/2026R$ 35,20R$ 34,71R$ 35,46R$ 35,16+1,62%198.888
24/08/2026R$ 35,49R$ 34,23R$ 35,49R$ 34,60-2,45%205.525
21/08/2026R$ 36,07R$ 35,22R$ 36,31R$ 35,47-1,28%83.796
20/08/2026R$ 35,72R$ 35,40R$ 36,10R$ 35,93+0,56%57.524
19/08/2026R$ 36,85R$ 35,31R$ 36,85R$ 35,73-2,40%88.250
18/08/2026R$ 37,00R$ 36,14R$ 37,00R$ 36,61-3,94%92.987
17/08/2026R$ 38,31R$ 37,74R$ 38,33R$ 38,11+0,98%85.921
14/08/2026R$ 38,00R$ 37,38R$ 38,00R$ 37,74+0,27%79.489
13/08/2026R$ 37,50R$ 37,10R$ 38,23R$ 37,64+0,78%178.734
12/08/2026R$ 37,20R$ 37,13R$ 37,64R$ 37,35+2,33%172.992
11/08/2026R$ 35,94R$ 35,94R$ 36,58R$ 36,50+2,01%58.554
10/08/2026R$ 36,45R$ 35,78R$ 36,75R$ 35,78-1,78%46.127
07/08/2026R$ 36,57R$ 35,91R$ 36,89R$ 36,43+1,45%70.738
06/08/2026R$ 35,75R$ 35,17R$ 36,42R$ 35,91-0,11%31.971
05/08/2026R$ 36,24R$ 35,82R$ 36,78R$ 35,95-1,51%47.637
04/08/2026R$ 35,34R$ 35,34R$ 36,95R$ 36,50+6,98%142.994
03/08/2026R$ 33,35R$ 32,76R$ 34,31R$ 34,12+1,16%66.152
31/07/2026R$ 33,70R$ 33,70R$ 34,21R$ 33,73+0,48%37.018
30/07/2026R$ 32,82R$ 32,64R$ 33,93R$ 33,57+5,87%35.930
29/07/2026R$ 33,19R$ 31,71R$ 33,43R$ 31,71-4,95%47.171
28/07/2026R$ 33,78R$ 32,75R$ 34,08R$ 33,36-3,33%189.900
27/07/2026R$ 35,72R$ 33,63R$ 35,89R$ 34,51-1,68%96.780
24/07/2026R$ 36,36R$ 34,80R$ 36,36R$ 35,10-3,47%49.118
23/07/2026R$ 36,25R$ 35,84R$ 36,65R$ 36,36-0,66%70.424
22/07/2026R$ 35,70R$ 35,65R$ 36,92R$ 36,60+0,38%57.741
21/07/2026R$ 36,00R$ 35,78R$ 36,86R$ 36,46+4,20%184.093
20/07/2026R$ 35,57R$ 34,87R$ 35,82R$ 34,990,00%23.278
17/07/2026R$ 34,71R$ 33,96R$ 35,70R$ 34,99-1,71%83.142
16/07/2026R$ 36,00R$ 35,47R$ 36,48R$ 35,60-3,31%80.232
15/07/2026R$ 37,59R$ 35,95R$ 37,83R$ 36,82-1,76%56.728
14/07/2026R$ 37,73R$ 36,92R$ 38,22R$ 37,48+1,52%43.960
13/07/2026R$ 37,86R$ 36,81R$ 37,89R$ 36,92-3,85%44.365
10/07/2026R$ 37,80R$ 37,53R$ 38,68R$ 38,40+0,21%73.144
09/07/2026R$ 38,81R$ 38,32R$ 39,13R$ 38,32+1,81%34.949
08/07/2026R$ 36,23R$ 36,20R$ 37,64R$ 37,64+2,42%140.194
07/07/2026R$ 37,00R$ 35,86R$ 37,24R$ 36,75-3,97%193.005
06/07/2026R$ 38,74R$ 38,26R$ 39,30R$ 38,27+0,05%130.917
03/07/2026R$ 38,40R$ 37,91R$ 38,70R$ 38,25+0,50%78.285
02/07/2026R$ 40,20R$ 37,36R$ 40,20R$ 38,06-4,37%184.030
01/07/2026R$ 41,01R$ 38,00R$ 41,58R$ 39,80-4,51%133.213
30/06/2026R$ 40,48R$ 40,30R$ 42,00R$ 41,68+3,58%41.323
29/06/2026R$ 39,22R$ 38,17R$ 40,28R$ 40,24+3,90%48.538
26/06/2026R$ 39,85R$ 38,73R$ 39,85R$ 38,73-4,63%1.029.062
25/06/2026R$ 41,49R$ 39,37R$ 41,49R$ 40,61+2,29%179.231
24/06/2026R$ 40,11R$ 38,88R$ 40,48R$ 39,70-0,03%185.235
23/06/2026R$ 40,00R$ 39,55R$ 40,62R$ 39,71-6,61%519.097
22/06/2026R$ 42,73R$ 41,91R$ 43,67R$ 42,52+0,66%445.346
19/06/2026R$ 42,31R$ 41,65R$ 42,31R$ 42,24+0,81%15.133
18/06/2026R$ 40,14R$ 40,14R$ 42,49R$ 41,90+6,18%235.526
17/06/2026R$ 39,55R$ 39,21R$ 40,25R$ 39,46+2,07%154.390
16/06/2026R$ 40,30R$ 38,66R$ 40,57R$ 38,66-4,43%175.069
15/06/2026R$ 39,70R$ 39,70R$ 40,58R$ 40,45+4,52%214.670
12/06/2026R$ 38,29R$ 37,82R$ 39,65R$ 38,70+1,15%264.818
11/06/2026R$ 37,00R$ 36,89R$ 38,52R$ 38,26+5,46%128.810
10/06/2026R$ 37,29R$ 36,28R$ 38,10R$ 36,28-3,74%111.817
09/06/2026R$ 38,51R$ 35,55R$ 38,98R$ 37,69-1,44%201.343
08/06/2026R$ 37,88R$ 37,45R$ 38,72R$ 38,24+4,48%76.044
05/06/2026R$ 38,40R$ 36,32R$ 38,40R$ 36,60-8,04%108.759
03/06/2026R$ 39,70R$ 38,90R$ 40,26R$ 39,80+1,89%194.895
02/06/2026R$ 38,35R$ 37,88R$ 39,06R$ 39,06+3,66%114.393
01/06/2026R$ 37,14R$ 36,89R$ 38,02R$ 37,68+1,26%184.105
29/05/2026R$ 37,55R$ 37,14R$ 38,09R$ 37,21+0,30%36.362
28/05/2026R$ 37,19R$ 36,56R$ 37,76R$ 37,10-0,24%102.953
27/05/2026R$ 38,27R$ 36,58R$ 38,80R$ 37,19-0,83%218.904
26/05/2026R$ 36,30R$ 36,30R$ 37,76R$ 37,50+3,73%591.839
25/05/2026R$ 35,66R$ 35,66R$ 37,47R$ 36,15+1,37%101.793
22/05/2026R$ 35,06R$ 35,06R$ 36,00R$ 35,66+1,74%62.264
21/05/2026R$ 34,71R$ 34,49R$ 35,18R$ 35,05+0,98%75.720
20/05/2026R$ 34,22R$ 34,22R$ 34,79R$ 34,71+3,00%117.906
19/05/2026R$ 33,35R$ 32,77R$ 34,37R$ 33,70+0,30%320.523
18/05/2026R$ 35,10R$ 33,12R$ 35,10R$ 33,60-3,31%198.406
15/05/2026R$ 34,55R$ 34,51R$ 35,27R$ 34,75-2,06%61.337
14/05/2026R$ 35,23R$ 34,93R$ 35,76R$ 35,48+0,28%218.503
13/05/2026R$ 34,43R$ 33,50R$ 35,45R$ 35,38+4,83%217.328
12/05/2026R$ 34,00R$ 32,80R$ 34,41R$ 33,75-3,05%165.254
11/05/2026R$ 34,36R$ 34,15R$ 34,90R$ 34,81+1,93%222.448
08/05/2026R$ 33,30R$ 33,10R$ 34,21R$ 34,15+4,31%41.325
07/05/2026R$ 33,05R$ 32,59R$ 33,30R$ 32,74-1,95%87.282
06/05/2026R$ 32,46R$ 32,42R$ 33,52R$ 33,39+5,43%130.608
05/05/2026R$ 31,39R$ 30,96R$ 31,85R$ 31,67+1,93%54.419
04/05/2026R$ 31,01R$ 30,78R$ 31,40R$ 31,07+0,52%83.955
30/04/2026R$ 31,00R$ 30,49R$ 31,21R$ 30,91+0,46%37.720
29/04/2026R$ 30,56R$ 30,05R$ 30,83R$ 30,77+2,06%117.567
28/04/2026R$ 30,20R$ 29,82R$ 30,46R$ 30,15-3,21%232.339
27/04/2026R$ 31,27R$ 30,56R$ 31,30R$ 31,15+0,13%278.445
24/04/2026R$ 30,73R$ 30,72R$ 31,69R$ 31,11+4,71%183.553
23/04/2026R$ 29,52R$ 29,17R$ 29,80R$ 29,71+1,68%192.680
22/04/2026R$ 28,84R$ 28,60R$ 29,29R$ 29,22+2,71%35.634
20/04/2026R$ 28,73R$ 28,21R$ 28,73R$ 28,45-0,07%12.097
17/04/2026R$ 28,08R$ 28,08R$ 28,51R$ 28,47+2,01%17.089
16/04/2026R$ 27,55R$ 27,55R$ 28,17R$ 27,91+0,11%55.973
15/04/2026R$ 27,79R$ 27,27R$ 27,88R$ 27,88+0,25%71.766
14/04/2026R$ 27,41R$ 27,26R$ 27,83R$ 27,81+1,68%23.522
13/04/2026R$ 27,14R$ 26,90R$ 27,45R$ 27,35+1,11%11.545
10/04/2026R$ 26,99R$ 26,93R$ 27,45R$ 27,05+0,48%41.877
09/04/2026R$ 26,57R$ 26,18R$ 26,92R$ 26,92+1,32%82.551
08/04/2026R$ 26,30R$ 26,00R$ 26,65R$ 26,57+4,61%34.037
07/04/2026R$ 24,88R$ 24,84R$ 25,40R$ 25,40+1,15%18.841
06/04/2026R$ 25,18R$ 24,92R$ 25,24R$ 25,11+0,72%74.370
02/04/2026R$ 24,36R$ 24,06R$ 24,98R$ 24,93+0,12%23.217
01/04/2026R$ 24,71R$ 24,71R$ 25,18R$ 24,90+1,80%25.792
31/03/2026R$ 23,70R$ 23,70R$ 24,51R$ 24,46+4,26%28.254
30/03/2026R$ 24,25R$ 23,33R$ 24,50R$ 23,46-3,02%20.656
27/03/2026R$ 24,62R$ 24,13R$ 24,65R$ 24,19-1,87%17.561
26/03/2026R$ 25,58R$ 24,65R$ 25,58R$ 24,65-4,01%13.266
25/03/2026R$ 25,96R$ 25,61R$ 25,96R$ 25,68+0,47%11.368
24/03/2026R$ 25,43R$ 25,28R$ 25,70R$ 25,56+1,11%28.720
23/03/2026R$ 25,44R$ 25,25R$ 25,71R$ 25,28+0,56%5.170
20/03/2026R$ 25,58R$ 25,02R$ 25,69R$ 25,14-1,02%27.828
19/03/2026R$ 25,04R$ 24,90R$ 25,49R$ 25,40-0,16%23.557
18/03/2026R$ 25,74R$ 25,42R$ 25,74R$ 25,44-0,24%21.516
17/03/2026R$ 25,49R$ 25,21R$ 25,69R$ 25,50+0,31%66.028
16/03/2026R$ 25,65R$ 25,28R$ 25,83R$ 25,42+0,04%21.942
13/03/2026R$ 25,48R$ 25,00R$ 25,52R$ 25,41+1,15%3.660
12/03/2026R$ 25,47R$ 24,92R$ 25,47R$ 25,12-1,53%120.632
11/03/2026R$ 25,45R$ 25,44R$ 25,68R$ 25,51+0,87%30.976
10/03/2026R$ 25,10R$ 25,01R$ 25,59R$ 25,29+0,68%72.711
09/03/2026R$ 24,45R$ 24,15R$ 25,12R$ 25,12+2,20%40.860
06/03/2026R$ 25,56R$ 24,58R$ 25,56R$ 24,58-4,28%15.240
05/03/2026R$ 25,94R$ 25,05R$ 25,94R$ 25,68-0,27%41.665
04/03/2026R$ 25,64R$ 25,29R$ 25,85R$ 25,75+1,06%82.534
03/03/2026R$ 25,58R$ 25,22R$ 25,75R$ 25,48-2,00%41.193
02/03/2026R$ 25,50R$ 25,32R$ 26,03R$ 26,00+1,25%59.315
27/02/2026R$ 26,20R$ 25,54R$ 26,20R$ 25,68-1,95%74.924
26/02/2026R$ 27,02R$ 25,77R$ 27,07R$ 26,19-2,96%347.146
25/02/2026R$ 26,84R$ 26,66R$ 27,14R$ 26,99+1,31%24.009
24/02/2026R$ 26,56R$ 26,25R$ 26,85R$ 26,64+1,25%23.144
23/02/2026R$ 26,39R$ 26,05R$ 26,45R$ 26,31-0,68%7.062
20/02/2026R$ 26,36R$ 26,17R$ 26,60R$ 26,49+0,34%46.810
19/02/2026R$ 26,79R$ 26,01R$ 26,79R$ 26,40-0,94%79.327
18/02/2026R$ 26,21R$ 26,21R$ 26,89R$ 26,65+1,45%5.999
13/02/2026R$ 26,18R$ 26,05R$ 26,59R$ 26,27+0,81%5.497
12/02/2026R$ 26,82R$ 26,05R$ 26,82R$ 26,06-1,85%9.056
11/02/2026R$ 26,10R$ 26,09R$ 26,83R$ 26,55+2,31%27.657
10/02/2026R$ 26,39R$ 25,83R$ 26,53R$ 25,95-0,65%9.539
09/02/2026R$ 25,70R$ 25,45R$ 26,50R$ 26,12+0,77%191.705
06/02/2026R$ 25,08R$ 25,08R$ 26,00R$ 25,92+4,43%11.783
05/02/2026R$ 24,95R$ 24,47R$ 25,10R$ 24,82+0,49%112.431
04/02/2026R$ 25,45R$ 24,31R$ 25,74R$ 24,70-3,89%102.455
03/02/2026R$ 26,77R$ 25,30R$ 26,78R$ 25,70-2,91%18.875
02/02/2026R$ 26,08R$ 25,80R$ 26,73R$ 26,47+1,26%7.288
31/01/2026R$ 26,68R$ 24,94R$ 26,80R$ 26,14-2,24%15.640
29/01/2026R$ 26,89R$ 26,00R$ 26,98R$ 26,74+0,22%10.394
28/01/2026R$ 27,04R$ 26,51R$ 27,04R$ 26,68+2,14%16.168
27/01/2026R$ 26,11R$ 26,09R$ 26,52R$ 26,12+0,62%10.338
26/01/2026R$ 26,04R$ 25,80R$ 26,10R$ 25,96-0,61%14.118
23/01/2026R$ 26,39R$ 25,98R$ 26,56R$ 26,12-0,87%17.685
22/01/2026R$ 26,94R$ 26,21R$ 26,98R$ 26,35-0,34%18.241
21/01/2026R$ 25,70R$ 25,70R$ 27,77R$ 26,44+2,05%15.256
20/01/2026R$ 26,10R$ 25,88R$ 26,54R$ 25,91-2,92%16.757
19/01/2026R$ 26,91R$ 26,30R$ 28,41R$ 26,69+0,45%19.094
16/01/2026R$ 26,68R$ 26,54R$ 26,93R$ 26,57+0,83%10.078
15/01/2026R$ 26,42R$ 26,30R$ 26,86R$ 26,35+1,78%16.049
14/01/2026R$ 25,97R$ 25,54R$ 25,97R$ 25,89-0,54%27.533
13/01/2026R$ 26,00R$ 25,87R$ 26,29R$ 26,03+0,27%13.027
12/01/2026R$ 25,79R$ 25,51R$ 26,00R$ 25,96+0,66%22.132
09/01/2026R$ 25,33R$ 25,26R$ 25,87R$ 25,79+2,30%22.643
08/01/2026R$ 25,64R$ 25,04R$ 25,64R$ 25,21-1,37%7.329
07/01/2026R$ 25,68R$ 25,22R$ 25,85R$ 25,56-0,70%7.495
06/01/2026R$ 25,68R$ 25,37R$ 25,94R$ 25,74+2,06%4.311
05/01/2026R$ 25,40R$ 25,16R$ 26,10R$ 25,22+0,80%16.905
03/01/2026R$ 24,56R$ 24,56R$ 25,25R$ 25,02+1,87%4.450
30/12/2025R$ 25,34R$ 24,56R$ 25,50R$ 24,56-2,07%10.172
29/12/2025R$ 25,32R$ 24,89R$ 25,55R$ 25,08+0,08%6.360
26/12/2025R$ 25,06R$ 24,89R$ 25,84R$ 25,06+1,01%9.075
23/12/2025R$ 24,85R$ 24,44R$ 24,86R$ 24,81-83,36%9.706
22/12/2025R$ 147,82R$ 146,00R$ 149,88R$ 149,09+1,87%16.220
19/12/2025R$ 143,49R$ 143,46R$ 146,73R$ 146,35+3,17%11.019
18/12/2025R$ 140,06R$ 140,06R$ 143,90R$ 141,85+2,49%1.074
17/12/2025R$ 142,87R$ 138,17R$ 145,66R$ 138,40-2,77%1.890
16/12/2025R$ 141,40R$ 140,46R$ 142,77R$ 142,35+0,67%1.091
15/12/2025R$ 141,62R$ 141,40R$ 143,89R$ 141,40-0,38%1.492
12/12/2025R$ 147,77R$ 141,56R$ 147,77R$ 141,94-6,46%2.365
11/12/2025R$ 148,51R$ 148,49R$ 151,95R$ 151,75+2,18%3.697
10/12/2025R$ 150,35R$ 147,81R$ 150,35R$ 148,51+0,26%4.114
08/12/2025R$ 146,19R$ 146,18R$ 148,69R$ 148,13+0,70%1.072
06/12/2025R$ 144,29R$ 142,66R$ 150,62R$ 147,10+3,49%1.762
04/12/2025R$ 143,93R$ 141,11R$ 146,53R$ 142,14-0,74%1.267
03/12/2025R$ 142,60R$ 140,05R$ 143,20R$ 143,20+0,93%1.396
02/12/2025R$ 142,09R$ 140,33R$ 142,70R$ 141,88+1,41%1.156
01/12/2025R$ 138,44R$ 137,29R$ 140,70R$ 139,91+0,59%754
29/11/2025R$ 138,81R$ 137,53R$ 142,74R$ 139,09+0,21%1.825
27/11/2025R$ 137,28R$ 137,28R$ 140,71R$ 138,80+1,11%411
26/11/2025R$ 136,93R$ 135,11R$ 138,14R$ 137,28+1,08%1.312
25/11/2025R$ 135,96R$ 131,36R$ 135,96R$ 135,82+0,38%17.246
24/11/2025R$ 131,79R$ 131,00R$ 135,85R$ 135,31+3,92%3.463
21/11/2025R$ 128,85R$ 127,02R$ 132,18R$ 130,21-2,85%2.158
19/11/2025R$ 131,37R$ 131,30R$ 135,31R$ 134,03+2,02%1.553
18/11/2025R$ 132,99R$ 130,20R$ 132,99R$ 131,37-2,15%1.253
17/11/2025R$ 135,32R$ 133,03R$ 136,93R$ 134,25-0,79%1.555
14/11/2025R$ 132,50R$ 131,50R$ 136,40R$ 135,32+0,01%2.226
13/11/2025R$ 139,48R$ 134,12R$ 139,49R$ 135,30-3,07%1.397
12/11/2025R$ 138,30R$ 138,30R$ 139,88R$ 139,59+1,83%1.442
11/11/2025R$ 140,49R$ 137,08R$ 140,49R$ 137,08-2,66%1.144
10/11/2025R$ 138,92R$ 138,92R$ 141,28R$ 140,83+2,33%1.582
07/11/2025R$ 138,77R$ 133,59R$ 139,14R$ 137,63-1,09%4.548
06/11/2025R$ 144,19R$ 138,80R$ 144,19R$ 139,15-2,43%3.890
05/11/2025R$ 139,05R$ 139,05R$ 144,63R$ 142,61+1,21%5.066
04/11/2025R$ 144,70R$ 140,91R$ 146,39R$ 140,91-3,01%3.028
03/11/2025R$ 145,00R$ 144,90R$ 146,89R$ 145,29+0,27%5.790
31/10/2025R$ 146,37R$ 143,73R$ 146,94R$ 144,90-0,01%3.209
30/10/2025R$ 147,54R$ 144,91R$ 147,54R$ 144,91-0,98%2.210
29/10/2025R$ 144,18R$ 144,18R$ 147,48R$ 146,34+1,51%15.369
28/10/2025R$ 144,90R$ 142,73R$ 145,90R$ 144,17+0,47%3.242
27/10/2025R$ 141,15R$ 141,15R$ 143,75R$ 143,49+2,27%4.353
24/10/2025R$ 139,00R$ 138,99R$ 141,99R$ 140,31+1,81%1.213
23/10/2025R$ 134,96R$ 133,24R$ 138,01R$ 137,82+1,78%1.595
22/10/2025R$ 137,80R$ 133,50R$ 138,17R$ 135,41-1,73%16.690
21/10/2025R$ 139,98R$ 137,17R$ 139,98R$ 137,80-0,48%1.268
20/10/2025R$ 137,61R$ 137,61R$ 139,54R$ 138,46+0,62%2.244
17/10/2025R$ 138,99R$ 136,30R$ 140,40R$ 137,61-0,43%4.135
16/10/2025R$ 140,92R$ 137,32R$ 140,92R$ 138,20-0,12%3.322
15/10/2025R$ 137,27R$ 136,12R$ 139,89R$ 138,37+2,34%695
14/10/2025R$ 135,00R$ 135,00R$ 137,46R$ 135,21-1,71%738
13/10/2025R$ 134,79R$ 134,79R$ 137,84R$ 137,56+3,41%1.907
10/10/2025R$ 138,64R$ 133,00R$ 140,33R$ 133,03-3,29%12.779
09/10/2025R$ 138,26R$ 136,51R$ 138,26R$ 137,56+0,35%688
08/10/2025R$ 133,67R$ 133,34R$ 137,08R$ 137,08+2,55%1.785
07/10/2025R$ 138,10R$ 133,65R$ 138,11R$ 133,67-1,12%7.324
06/10/2025R$ 137,69R$ 135,00R$ 137,69R$ 135,19+1,46%2.525
03/10/2025R$ 134,21R$ 132,96R$ 135,34R$ 133,25-0,72%1.808
02/10/2025R$ 132,64R$ 132,64R$ 134,50R$ 134,21+1,79%718
01/10/2025R$ 129,00R$ 128,01R$ 131,85R$ 131,85+2,12%626
30/09/2025R$ 128,35R$ 127,24R$ 129,11R$ 129,11+1,40%2.380
29/09/2025R$ 128,00R$ 127,20R$ 130,00R$ 127,33-0,06%4.920
26/09/2025R$ 129,29R$ 126,34R$ 129,29R$ 127,41-0,28%3.046
25/09/2025R$ 125,50R$ 124,21R$ 127,77R$ 127,77+0,69%2.870
24/09/2025R$ 126,00R$ 126,00R$ 127,89R$ 126,89-0,56%3.779
23/09/2025R$ 124,58R$ 124,58R$ 127,92R$ 127,60+2,42%1.860
20/09/2025R$ 125,10R$ 124,12R$ 125,39R$ 124,58-0,42%1.140
18/09/2025R$ 122,50R$ 122,00R$ 125,44R$ 125,10+4,08%1.104
17/09/2025R$ 120,80R$ 118,90R$ 120,80R$ 120,20-0,70%5.982
16/09/2025R$ 121,50R$ 120,43R$ 121,50R$ 121,05-0,01%1.363
15/09/2025R$ 120,92R$ 120,04R$ 121,06R$ 121,06+0,12%924
12/09/2025R$ 121,65R$ 120,80R$ 121,91R$ 120,92-0,60%831
11/09/2025R$ 121,01R$ 119,90R$ 122,63R$ 121,65+0,74%946
10/09/2025R$ 120,21R$ 119,40R$ 122,27R$ 120,76+0,46%440
09/09/2025R$ 121,06R$ 119,17R$ 121,06R$ 120,21+0,79%836
08/09/2025R$ 118,96R$ 116,96R$ 120,25R$ 119,27+1,19%862
05/09/2025R$ 119,23R$ 116,78R$ 119,24R$ 117,87+0,53%1.300

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.