InvestB3
← InícioCompararOpções de CVCB3 →

CVCB3

CVC BRASIL OPERADORA E AGÊNCIA DE VIAGENS S.A.

R$ 1,88
+5,03% no dia

No mês

+1,08%

No ano

-12,96%

12 meses

-15,32%

Desde 01/2014

-87,99%

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$ 1,77R$ 1,74R$ 1,94R$ 1,88+5,03%19.648.100
03/09/2026R$ 1,84R$ 1,76R$ 1,87R$ 1,79-1,65%10.015.200
02/09/2026R$ 1,78R$ 1,72R$ 1,87R$ 1,82+2,25%15.037.600
01/09/2026R$ 1,85R$ 1,76R$ 1,86R$ 1,78-4,30%17.900.000
31/08/2026R$ 1,75R$ 1,72R$ 1,86R$ 1,86+8,14%17.002.600
28/08/2026R$ 1,77R$ 1,67R$ 1,81R$ 1,72-3,37%12.963.600
27/08/2026R$ 1,78R$ 1,73R$ 1,79R$ 1,780,00%10.097.200
26/08/2026R$ 1,74R$ 1,72R$ 1,81R$ 1,78+2,30%11.903.400
25/08/2026R$ 1,63R$ 1,58R$ 1,74R$ 1,74+7,41%11.884.200
24/08/2026R$ 1,55R$ 1,53R$ 1,63R$ 1,62+3,85%9.401.200
21/08/2026R$ 1,51R$ 1,51R$ 1,59R$ 1,56+3,31%12.421.100
20/08/2026R$ 1,49R$ 1,47R$ 1,56R$ 1,51+1,34%13.999.500
19/08/2026R$ 1,45R$ 1,43R$ 1,49R$ 1,49+4,20%14.957.400
18/08/2026R$ 1,38R$ 1,37R$ 1,44R$ 1,43+3,62%11.272.800
17/08/2026R$ 1,34R$ 1,33R$ 1,40R$ 1,38+2,99%7.388.600
14/08/2026R$ 1,35R$ 1,26R$ 1,35R$ 1,34+4,69%17.491.500
13/08/2026R$ 1,29R$ 1,18R$ 1,31R$ 1,28-5,19%44.137.100
12/08/2026R$ 1,37R$ 1,26R$ 1,39R$ 1,35-1,46%24.074.000
11/08/2026R$ 1,42R$ 1,35R$ 1,44R$ 1,37-3,52%8.638.300
10/08/2026R$ 1,48R$ 1,40R$ 1,51R$ 1,42-6,58%12.077.500
07/08/2026R$ 1,50R$ 1,40R$ 1,55R$ 1,52+0,66%14.193.800
06/08/2026R$ 1,54R$ 1,44R$ 1,67R$ 1,51-2,58%34.193.700
05/08/2026R$ 1,40R$ 1,38R$ 1,56R$ 1,55+12,32%29.303.800
04/08/2026R$ 1,44R$ 1,37R$ 1,45R$ 1,38-4,17%6.075.100
03/08/2026R$ 1,31R$ 1,29R$ 1,46R$ 1,44+9,92%21.246.500
31/07/2026R$ 1,30R$ 1,27R$ 1,31R$ 1,31+0,77%2.363.500
30/07/2026R$ 1,29R$ 1,27R$ 1,31R$ 1,30+1,56%4.477.800
29/07/2026R$ 1,30R$ 1,27R$ 1,32R$ 1,28-3,03%6.289.300
28/07/2026R$ 1,37R$ 1,29R$ 1,40R$ 1,32-2,94%10.776.400
27/07/2026R$ 1,35R$ 1,30R$ 1,40R$ 1,36+1,49%13.956.800
24/07/2026R$ 1,29R$ 1,27R$ 1,37R$ 1,34+2,29%18.613.600
23/07/2026R$ 1,24R$ 1,23R$ 1,33R$ 1,31+3,15%20.430.700
22/07/2026R$ 1,12R$ 1,12R$ 1,29R$ 1,27+13,39%30.421.100
21/07/2026R$ 1,07R$ 1,06R$ 1,18R$ 1,12+3,70%16.753.200
20/07/2026R$ 1,22R$ 1,08R$ 1,22R$ 1,08-11,48%29.418.600
17/07/2026R$ 1,34R$ 1,22R$ 1,36R$ 1,22-9,63%23.193.700
16/07/2026R$ 1,32R$ 1,32R$ 1,39R$ 1,35+0,75%10.553.900
15/07/2026R$ 1,38R$ 1,33R$ 1,39R$ 1,34-2,90%8.235.100
14/07/2026R$ 1,26R$ 1,26R$ 1,40R$ 1,38+10,40%23.211.800
13/07/2026R$ 1,24R$ 1,23R$ 1,27R$ 1,250,00%12.065.100
10/07/2026R$ 1,28R$ 1,24R$ 1,29R$ 1,250,00%7.888.200
09/07/2026R$ 1,22R$ 1,21R$ 1,27R$ 1,25+2,46%5.140.900
08/07/2026R$ 1,24R$ 1,20R$ 1,24R$ 1,22-1,61%6.082.100
07/07/2026R$ 1,27R$ 1,22R$ 1,27R$ 1,24-0,80%6.373.500
06/07/2026R$ 1,30R$ 1,25R$ 1,31R$ 1,25-4,58%3.543.700
03/07/2026R$ 1,32R$ 1,28R$ 1,33R$ 1,310,00%5.276.900
02/07/2026R$ 1,37R$ 1,31R$ 1,40R$ 1,31-4,38%8.790.800
01/07/2026R$ 1,35R$ 1,33R$ 1,40R$ 1,37+0,74%7.793.300
30/06/2026R$ 1,39R$ 1,34R$ 1,40R$ 1,36-2,86%5.240.200
29/06/2026R$ 1,41R$ 1,38R$ 1,43R$ 1,40-0,71%3.988.000
26/06/2026R$ 1,42R$ 1,40R$ 1,44R$ 1,41-0,70%4.045.200
25/06/2026R$ 1,44R$ 1,37R$ 1,47R$ 1,420,00%9.124.100
24/06/2026R$ 1,30R$ 1,29R$ 1,44R$ 1,42+7,58%12.071.500
23/06/2026R$ 1,24R$ 1,22R$ 1,32R$ 1,32+4,76%11.604.100
22/06/2026R$ 1,21R$ 1,21R$ 1,27R$ 1,26+3,28%9.813.300
19/06/2026R$ 1,23R$ 1,20R$ 1,25R$ 1,22-1,61%9.582.700
18/06/2026R$ 1,32R$ 1,23R$ 1,33R$ 1,24-5,34%10.381.500
17/06/2026R$ 1,37R$ 1,30R$ 1,38R$ 1,31-2,96%7.220.800
16/06/2026R$ 1,39R$ 1,34R$ 1,39R$ 1,35-2,17%3.996.400
15/06/2026R$ 1,46R$ 1,37R$ 1,49R$ 1,38-0,72%10.373.200
12/06/2026R$ 1,32R$ 1,27R$ 1,41R$ 1,39+5,30%21.127.100
11/06/2026R$ 1,42R$ 1,30R$ 1,43R$ 1,32-7,04%21.590.900
10/06/2026R$ 1,42R$ 1,40R$ 1,44R$ 1,420,00%7.559.200
09/06/2026R$ 1,43R$ 1,40R$ 1,48R$ 1,420,00%9.734.200
08/06/2026R$ 1,43R$ 1,39R$ 1,45R$ 1,42-2,07%9.129.000
05/06/2026R$ 1,48R$ 1,44R$ 1,51R$ 1,45-2,03%8.080.200
03/06/2026R$ 1,51R$ 1,45R$ 1,53R$ 1,48-3,90%6.699.200
02/06/2026R$ 1,57R$ 1,49R$ 1,57R$ 1,54-0,65%11.899.900
01/06/2026R$ 1,51R$ 1,46R$ 1,60R$ 1,55+3,33%18.689.300
29/05/2026R$ 1,51R$ 1,41R$ 1,59R$ 1,50-6,25%33.665.500
28/05/2026R$ 1,69R$ 1,60R$ 1,70R$ 1,60-5,33%10.608.200
27/05/2026R$ 1,74R$ 1,68R$ 1,77R$ 1,69-1,74%8.837.300
26/05/2026R$ 1,78R$ 1,72R$ 1,78R$ 1,72-3,37%6.648.500
25/05/2026R$ 1,79R$ 1,77R$ 1,81R$ 1,78+0,57%8.808.700
22/05/2026R$ 1,77R$ 1,71R$ 1,79R$ 1,77-0,56%10.297.700
21/05/2026R$ 1,80R$ 1,76R$ 1,81R$ 1,78-1,11%11.686.100
20/05/2026R$ 1,79R$ 1,77R$ 1,87R$ 1,80+1,12%14.735.400
19/05/2026R$ 1,79R$ 1,75R$ 1,80R$ 1,78-1,66%6.297.300
18/05/2026R$ 1,80R$ 1,77R$ 1,86R$ 1,810,00%9.592.800
15/05/2026R$ 1,82R$ 1,77R$ 1,84R$ 1,81-4,23%21.041.000
14/05/2026R$ 2,04R$ 1,76R$ 2,07R$ 1,89-11,27%52.453.700
13/05/2026R$ 2,17R$ 2,10R$ 2,17R$ 2,13-1,84%9.613.400
12/05/2026R$ 2,15R$ 2,12R$ 2,21R$ 2,170,00%9.395.600
11/05/2026R$ 2,19R$ 2,14R$ 2,24R$ 2,17-1,81%8.899.200
08/05/2026R$ 2,51R$ 2,21R$ 2,55R$ 2,21-11,60%21.515.700
07/05/2026R$ 2,44R$ 2,43R$ 2,57R$ 2,50+1,21%15.705.700
06/05/2026R$ 2,44R$ 2,44R$ 2,57R$ 2,47+1,23%16.791.600
05/05/2026R$ 2,34R$ 2,30R$ 2,48R$ 2,44+2,52%33.480.500
04/05/2026R$ 2,20R$ 2,14R$ 2,39R$ 2,38+23,32%78.122.500
30/04/2026R$ 1,96R$ 1,91R$ 1,97R$ 1,930,00%14.515.500
29/04/2026R$ 1,96R$ 1,91R$ 1,98R$ 1,93-2,03%10.588.000
28/04/2026R$ 1,97R$ 1,93R$ 1,98R$ 1,97-0,51%7.240.000
27/04/2026R$ 2,00R$ 1,97R$ 2,05R$ 1,98-1,00%7.339.400
24/04/2026R$ 2,04R$ 1,98R$ 2,04R$ 2,00-1,48%6.242.900
23/04/2026R$ 2,12R$ 2,00R$ 2,12R$ 2,03-4,25%14.153.600
22/04/2026R$ 2,11R$ 2,08R$ 2,13R$ 2,12-0,47%9.546.600
20/04/2026R$ 2,10R$ 2,07R$ 2,17R$ 2,130,00%14.254.400
17/04/2026R$ 1,99R$ 1,98R$ 2,13R$ 2,13+8,67%33.919.400
16/04/2026R$ 2,03R$ 1,95R$ 2,04R$ 1,96-2,49%17.328.400
15/04/2026R$ 1,96R$ 1,94R$ 2,03R$ 2,01+2,03%17.225.100
14/04/2026R$ 2,02R$ 1,92R$ 2,05R$ 1,970,00%17.299.400
13/04/2026R$ 1,87R$ 1,86R$ 2,00R$ 1,97+4,23%17.786.500
10/04/2026R$ 1,89R$ 1,87R$ 1,92R$ 1,890,00%14.168.900
09/04/2026R$ 1,92R$ 1,88R$ 1,94R$ 1,89-1,05%15.215.700
08/04/2026R$ 2,01R$ 1,91R$ 2,04R$ 1,91-0,52%15.079.000
07/04/2026R$ 1,96R$ 1,90R$ 1,96R$ 1,92-2,54%8.602.800
06/04/2026R$ 2,02R$ 1,94R$ 2,04R$ 1,97-1,99%11.160.500
02/04/2026R$ 1,96R$ 1,94R$ 2,04R$ 2,010,00%7.552.500
01/04/2026R$ 1,99R$ 1,95R$ 2,04R$ 2,01+1,52%15.832.200
31/03/2026R$ 1,97R$ 1,94R$ 2,02R$ 1,98+1,54%21.772.500
30/03/2026R$ 2,01R$ 1,91R$ 2,01R$ 1,95-1,52%11.403.500
27/03/2026R$ 2,07R$ 1,96R$ 2,07R$ 1,98-4,81%14.689.600
26/03/2026R$ 2,17R$ 2,07R$ 2,17R$ 2,08-4,15%16.795.600
25/03/2026R$ 2,12R$ 2,12R$ 2,21R$ 2,17+2,36%13.563.400
24/03/2026R$ 2,11R$ 2,03R$ 2,12R$ 2,120,00%12.508.500
23/03/2026R$ 1,99R$ 1,99R$ 2,16R$ 2,12+7,07%24.673.900
20/03/2026R$ 1,92R$ 1,83R$ 1,98R$ 1,98+3,13%23.266.400
19/03/2026R$ 1,92R$ 1,84R$ 1,97R$ 1,92-0,52%15.625.600
18/03/2026R$ 1,94R$ 1,92R$ 1,97R$ 1,93-0,52%6.247.500
17/03/2026R$ 1,97R$ 1,93R$ 1,99R$ 1,94-0,51%7.857.300
16/03/2026R$ 1,96R$ 1,92R$ 1,98R$ 1,95+3,17%6.762.600
13/03/2026R$ 1,93R$ 1,89R$ 1,99R$ 1,89-1,56%9.011.900
12/03/2026R$ 2,05R$ 1,91R$ 2,06R$ 1,92-7,69%18.973.000
11/03/2026R$ 2,05R$ 2,03R$ 2,11R$ 2,08+0,48%5.051.800
10/03/2026R$ 2,02R$ 2,00R$ 2,12R$ 2,07+3,50%9.801.600
09/03/2026R$ 2,01R$ 1,95R$ 2,03R$ 2,00-1,96%10.141.100
06/03/2026R$ 2,07R$ 2,02R$ 2,11R$ 2,04-1,45%6.967.100
05/03/2026R$ 2,15R$ 2,07R$ 2,15R$ 2,07-3,72%9.386.300
04/03/2026R$ 2,13R$ 2,09R$ 2,17R$ 2,15+2,38%16.053.200
03/03/2026R$ 2,15R$ 2,04R$ 2,15R$ 2,10-5,83%22.493.100
02/03/2026R$ 2,24R$ 2,19R$ 2,27R$ 2,23-3,04%19.000.900
27/02/2026R$ 2,28R$ 2,25R$ 2,34R$ 2,300,00%15.794.100
26/02/2026R$ 2,26R$ 2,25R$ 2,31R$ 2,30+2,22%10.204.600
25/02/2026R$ 2,38R$ 2,22R$ 2,39R$ 2,25-5,06%34.981.900
24/02/2026R$ 2,42R$ 2,33R$ 2,46R$ 2,37-2,47%18.027.900
23/02/2026R$ 2,43R$ 2,39R$ 2,46R$ 2,43-0,41%19.874.900
20/02/2026R$ 2,33R$ 2,32R$ 2,47R$ 2,44+3,39%22.047.800
19/02/2026R$ 2,34R$ 2,29R$ 2,39R$ 2,36+1,29%11.500.800
18/02/2026R$ 2,48R$ 2,32R$ 2,48R$ 2,33-3,72%16.746.200
13/02/2026R$ 2,56R$ 2,42R$ 2,75R$ 2,42-5,47%65.528.000
12/02/2026R$ 2,73R$ 2,49R$ 2,75R$ 2,56-5,88%34.835.500
11/02/2026R$ 2,53R$ 2,50R$ 2,73R$ 2,72+8,80%40.662.700
10/02/2026R$ 2,50R$ 2,46R$ 2,54R$ 2,50-0,40%16.597.300
09/02/2026R$ 2,54R$ 2,44R$ 2,55R$ 2,510,00%21.925.600
06/02/2026R$ 2,55R$ 2,44R$ 2,58R$ 2,51-1,57%25.185.600
05/02/2026R$ 2,57R$ 2,45R$ 2,65R$ 2,55-1,16%26.197.500
04/02/2026R$ 2,50R$ 2,45R$ 2,58R$ 2,58+1,18%28.213.400
03/02/2026R$ 2,52R$ 2,44R$ 2,57R$ 2,55+2,41%44.222.300
02/02/2026R$ 2,59R$ 2,44R$ 2,59R$ 2,49-4,96%33.569.900
31/01/2026R$ 2,26R$ 2,26R$ 2,63R$ 2,62+17,49%80.845.400
29/01/2026R$ 2,66R$ 2,18R$ 2,67R$ 2,23-15,53%48.617.900
28/01/2026R$ 2,66R$ 2,57R$ 2,75R$ 2,64-0,38%26.738.200
27/01/2026R$ 2,52R$ 2,50R$ 2,70R$ 2,65+5,58%26.746.000
26/01/2026R$ 2,43R$ 2,35R$ 2,53R$ 2,51+3,72%29.638.000
23/01/2026R$ 2,40R$ 2,25R$ 2,46R$ 2,42+1,68%36.038.900
22/01/2026R$ 2,39R$ 2,33R$ 2,53R$ 2,38-0,83%26.977.500
21/01/2026R$ 2,40R$ 2,17R$ 2,45R$ 2,40+0,42%35.002.900
20/01/2026R$ 2,52R$ 2,39R$ 2,64R$ 2,39-4,78%38.347.700
19/01/2026R$ 2,43R$ 2,39R$ 2,65R$ 2,51+4,15%40.969.300
16/01/2026R$ 2,68R$ 2,03R$ 2,79R$ 2,41-10,74%80.091.000
15/01/2026R$ 2,63R$ 2,54R$ 2,70R$ 2,70+2,27%24.942.300
14/01/2026R$ 2,59R$ 2,56R$ 2,68R$ 2,64+1,54%16.025.600
13/01/2026R$ 2,57R$ 2,44R$ 2,60R$ 2,60+0,39%16.130.900
12/01/2026R$ 2,52R$ 2,46R$ 2,64R$ 2,59+2,78%16.928.900
09/01/2026R$ 2,33R$ 2,33R$ 2,52R$ 2,52+7,23%21.612.300
08/01/2026R$ 2,30R$ 2,27R$ 2,35R$ 2,35+2,62%9.866.100
07/01/2026R$ 2,32R$ 2,24R$ 2,33R$ 2,29-1,29%9.642.200
06/01/2026R$ 2,29R$ 2,25R$ 2,35R$ 2,32+1,75%12.599.100
05/01/2026R$ 2,23R$ 2,17R$ 2,33R$ 2,28+3,64%17.155.000
03/01/2026R$ 2,17R$ 2,13R$ 2,20R$ 2,20+1,85%19.530.400
30/12/2025R$ 2,16R$ 2,13R$ 2,19R$ 2,16+2,37%10.903.500
29/12/2025R$ 2,09R$ 2,07R$ 2,15R$ 2,11+1,93%8.635.800
26/12/2025R$ 2,02R$ 2,00R$ 2,07R$ 2,07+1,97%6.644.900
23/12/2025R$ 1,99R$ 1,98R$ 2,08R$ 2,03+2,53%10.182.700
22/12/2025R$ 2,02R$ 1,97R$ 2,02R$ 1,98-1,98%4.467.200
19/12/2025R$ 1,95R$ 1,92R$ 2,05R$ 2,02+4,12%14.973.100
18/12/2025R$ 1,95R$ 1,92R$ 1,98R$ 1,940,00%5.970.400
17/12/2025R$ 1,96R$ 1,91R$ 1,98R$ 1,94-0,51%7.857.900
16/12/2025R$ 1,97R$ 1,94R$ 2,00R$ 1,95-2,01%7.658.100
15/12/2025R$ 2,01R$ 1,96R$ 2,04R$ 1,99-0,50%7.309.300
12/12/2025R$ 1,97R$ 1,97R$ 2,04R$ 2,00+1,52%5.983.000
11/12/2025R$ 1,96R$ 1,93R$ 1,98R$ 1,97+1,03%5.707.600
10/12/2025R$ 1,90R$ 1,85R$ 2,01R$ 1,95+2,63%14.369.600
08/12/2025R$ 1,94R$ 1,90R$ 1,97R$ 1,900,00%9.210.700
06/12/2025R$ 2,02R$ 1,88R$ 2,05R$ 1,90-5,94%18.515.900
04/12/2025R$ 2,03R$ 2,01R$ 2,10R$ 2,02+1,00%21.158.200
03/12/2025R$ 1,95R$ 1,93R$ 2,06R$ 2,00+3,63%21.009.500
02/12/2025R$ 1,81R$ 1,81R$ 1,95R$ 1,93+6,63%22.327.000
01/12/2025R$ 1,93R$ 1,81R$ 1,98R$ 1,81-3,72%15.083.900
29/11/2025R$ 1,85R$ 1,77R$ 1,90R$ 1,88+0,53%30.738.600
27/11/2025R$ 1,74R$ 1,73R$ 1,91R$ 1,87+6,86%17.957.600
26/11/2025R$ 1,75R$ 1,74R$ 1,77R$ 1,750,00%8.405.700
25/11/2025R$ 1,73R$ 1,73R$ 1,79R$ 1,75+1,16%12.632.800
24/11/2025R$ 1,83R$ 1,72R$ 1,86R$ 1,73-5,46%19.044.300
21/11/2025R$ 1,95R$ 1,81R$ 1,96R$ 1,83-7,11%20.073.500
19/11/2025R$ 1,94R$ 1,89R$ 2,03R$ 1,97+0,51%23.767.900
18/11/2025R$ 1,84R$ 1,84R$ 2,04R$ 1,96+4,81%28.635.800
17/11/2025R$ 1,81R$ 1,81R$ 1,88R$ 1,87+3,31%12.813.600
14/11/2025R$ 1,80R$ 1,79R$ 1,84R$ 1,81+0,56%6.355.100
13/11/2025R$ 1,87R$ 1,80R$ 1,89R$ 1,80-3,74%13.954.700
12/11/2025R$ 2,04R$ 1,85R$ 2,09R$ 1,87-8,33%29.802.700
11/11/2025R$ 1,83R$ 1,83R$ 2,05R$ 2,04+11,48%29.964.900
10/11/2025R$ 1,84R$ 1,82R$ 1,86R$ 1,83-0,54%6.369.500
07/11/2025R$ 1,84R$ 1,82R$ 1,86R$ 1,840,00%3.315.500
06/11/2025R$ 1,94R$ 1,84R$ 1,94R$ 1,84-5,15%13.274.000
05/11/2025R$ 1,91R$ 1,89R$ 1,95R$ 1,94+1,57%5.938.000
04/11/2025R$ 1,84R$ 1,84R$ 1,92R$ 1,91+2,69%7.662.000
03/11/2025R$ 1,88R$ 1,85R$ 1,92R$ 1,86-1,06%7.073.200
31/10/2025R$ 1,85R$ 1,84R$ 1,89R$ 1,88+2,73%7.625.700
30/10/2025R$ 1,80R$ 1,78R$ 1,86R$ 1,83+0,55%5.330.300
29/10/2025R$ 1,80R$ 1,79R$ 1,86R$ 1,82+1,11%6.847.000
28/10/2025R$ 1,87R$ 1,78R$ 1,87R$ 1,80-3,23%7.332.300
27/10/2025R$ 1,88R$ 1,81R$ 1,91R$ 1,86+3,91%10.634.400
24/10/2025R$ 1,71R$ 1,71R$ 1,81R$ 1,79+5,29%9.502.100
23/10/2025R$ 1,69R$ 1,67R$ 1,71R$ 1,70+0,59%3.792.400
22/10/2025R$ 1,69R$ 1,67R$ 1,70R$ 1,69+0,60%5.734.100
21/10/2025R$ 1,70R$ 1,67R$ 1,71R$ 1,68-1,18%5.851.000
20/10/2025R$ 1,68R$ 1,67R$ 1,72R$ 1,70+1,80%4.047.200
17/10/2025R$ 1,68R$ 1,64R$ 1,69R$ 1,670,00%8.300.100
16/10/2025R$ 1,73R$ 1,67R$ 1,74R$ 1,67-3,47%8.855.100
15/10/2025R$ 1,72R$ 1,71R$ 1,75R$ 1,73+0,58%6.093.600
14/10/2025R$ 1,71R$ 1,68R$ 1,73R$ 1,720,00%7.730.700
13/10/2025R$ 1,72R$ 1,71R$ 1,79R$ 1,72+1,18%12.681.100
10/10/2025R$ 1,75R$ 1,67R$ 1,76R$ 1,70-2,30%13.607.400
09/10/2025R$ 1,79R$ 1,71R$ 1,79R$ 1,74-1,69%8.548.300
08/10/2025R$ 1,76R$ 1,75R$ 1,80R$ 1,77+1,72%8.155.600
07/10/2025R$ 1,75R$ 1,73R$ 1,77R$ 1,74-1,69%8.281.300
06/10/2025R$ 1,80R$ 1,76R$ 1,82R$ 1,77-1,67%6.478.300
03/10/2025R$ 1,80R$ 1,78R$ 1,83R$ 1,800,00%8.885.400
02/10/2025R$ 1,88R$ 1,79R$ 1,90R$ 1,80-4,26%12.731.400
01/10/2025R$ 1,97R$ 1,87R$ 1,97R$ 1,88-3,59%10.964.500
30/09/2025R$ 1,99R$ 1,94R$ 2,02R$ 1,95-1,02%9.957.600
29/09/2025R$ 1,99R$ 1,97R$ 2,02R$ 1,970,00%7.857.200
26/09/2025R$ 1,97R$ 1,96R$ 2,00R$ 1,97+0,51%8.432.500
25/09/2025R$ 2,01R$ 1,96R$ 2,02R$ 1,96-2,97%12.856.200
24/09/2025R$ 2,07R$ 2,02R$ 2,09R$ 2,02-0,98%14.968.800
23/09/2025R$ 2,03R$ 2,00R$ 2,05R$ 2,04-0,97%12.843.600
20/09/2025R$ 2,03R$ 2,02R$ 2,06R$ 2,06+1,48%10.701.300
18/09/2025R$ 2,09R$ 2,02R$ 2,10R$ 2,03-2,87%9.385.000
17/09/2025R$ 2,07R$ 2,05R$ 2,12R$ 2,09+1,46%19.261.600
16/09/2025R$ 2,03R$ 2,02R$ 2,07R$ 2,06+1,98%11.456.500
15/09/2025R$ 2,02R$ 2,01R$ 2,04R$ 2,02+0,50%8.468.700
12/09/2025R$ 2,04R$ 2,01R$ 2,06R$ 2,01-1,95%8.224.700
11/09/2025R$ 2,04R$ 2,02R$ 2,06R$ 2,05+1,49%11.073.900
10/09/2025R$ 2,04R$ 2,01R$ 2,08R$ 2,02-0,98%13.556.300
09/09/2025R$ 2,13R$ 2,02R$ 2,13R$ 2,04-3,77%18.076.500
08/09/2025R$ 2,23R$ 2,09R$ 2,23R$ 2,12-4,50%15.655.200
05/09/2025R$ 2,15R$ 2,15R$ 2,24R$ 2,22+4,23%10.138.800

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.