InvestB3
← InícioComparar

D1DG34

DATADOG INC

R$ 109,03
-0,55% no dia

No mês

-12,19%

No ano

+43,31%

12 meses

+48,91%

Desde 10/2020

+94,73%

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 (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 110,00R$ 108,88R$ 110,00R$ 109,03-0,55%3.725
03/09/2026R$ 109,54R$ 108,71R$ 109,91R$ 109,63+2,91%1.743
02/09/2026R$ 110,45R$ 106,53R$ 110,45R$ 106,53-7,51%10.348
01/09/2026R$ 118,20R$ 115,10R$ 118,20R$ 115,18-7,24%9.681
31/08/2026R$ 122,39R$ 120,88R$ 124,17R$ 124,17+1,12%1.423
28/08/2026R$ 123,28R$ 122,79R$ 123,70R$ 122,79-2,42%2.193
27/08/2026R$ 123,73R$ 123,73R$ 129,96R$ 125,83+6,90%8.446
26/08/2026R$ 115,05R$ 112,42R$ 120,88R$ 117,71+2,67%10.122
25/08/2026R$ 117,03R$ 114,50R$ 117,03R$ 114,65-2,01%12.057
24/08/2026R$ 118,74R$ 116,99R$ 120,50R$ 117,00-3,44%11.752
21/08/2026R$ 127,79R$ 119,32R$ 127,79R$ 121,17-4,23%6.001
20/08/2026R$ 121,85R$ 120,00R$ 126,52R$ 126,52+3,99%1.270
19/08/2026R$ 122,56R$ 120,55R$ 122,58R$ 121,67-6,34%12.442
18/08/2026R$ 128,99R$ 128,50R$ 129,90R$ 129,90+0,71%387
17/08/2026R$ 130,00R$ 127,41R$ 131,31R$ 128,99-3,15%1.702
14/08/2026R$ 129,00R$ 129,00R$ 134,98R$ 133,18+1,17%7.279
13/08/2026R$ 128,68R$ 128,00R$ 131,64R$ 131,64+5,31%1.051
12/08/2026R$ 126,16R$ 124,01R$ 131,38R$ 125,00-2,27%6.446
11/08/2026R$ 134,54R$ 127,60R$ 134,54R$ 127,90-3,97%1.181
10/08/2026R$ 121,46R$ 117,59R$ 133,26R$ 133,19+10,76%18.131
07/08/2026R$ 118,78R$ 118,57R$ 124,21R$ 120,25+2,26%4.365
06/08/2026R$ 136,00R$ 115,93R$ 136,00R$ 117,59-20,24%31.837
05/08/2026R$ 146,90R$ 146,40R$ 148,19R$ 147,43-0,83%1.523
04/08/2026R$ 145,22R$ 144,34R$ 149,10R$ 148,67+6,47%58.753
03/08/2026R$ 138,94R$ 136,91R$ 141,38R$ 139,63+1,94%350.641
31/07/2026R$ 135,44R$ 135,44R$ 138,11R$ 136,97-0,02%610
30/07/2026R$ 135,37R$ 134,65R$ 137,00R$ 137,00+3,60%15.527
29/07/2026R$ 131,51R$ 131,51R$ 138,11R$ 132,24+2,63%10.392
28/07/2026R$ 131,15R$ 122,50R$ 131,15R$ 128,85-0,40%2.170
27/07/2026R$ 128,94R$ 127,99R$ 131,03R$ 129,37+3,40%638
24/07/2026R$ 124,26R$ 122,83R$ 125,12R$ 125,12+0,69%7.136
23/07/2026R$ 125,22R$ 123,67R$ 125,30R$ 124,26+0,40%3.885
22/07/2026R$ 129,66R$ 123,77R$ 129,66R$ 123,77-4,54%8.731
21/07/2026R$ 132,20R$ 128,30R$ 133,18R$ 129,65-3,34%11.031
20/07/2026R$ 131,58R$ 130,55R$ 136,25R$ 134,13+1,15%52.973
17/07/2026R$ 132,44R$ 129,62R$ 134,83R$ 132,60-1,08%7.710
16/07/2026R$ 135,33R$ 130,41R$ 135,33R$ 134,05+0,02%4.431
15/07/2026R$ 135,70R$ 133,55R$ 136,63R$ 134,02-1,24%135
14/07/2026R$ 128,53R$ 128,53R$ 136,05R$ 135,70+3,00%12.199
13/07/2026R$ 134,40R$ 129,60R$ 134,40R$ 131,75-0,43%4.339
10/07/2026R$ 132,00R$ 131,75R$ 132,86R$ 132,32-3,36%9.079
09/07/2026R$ 133,00R$ 131,66R$ 138,38R$ 136,92+3,34%17.541
08/07/2026R$ 129,56R$ 129,56R$ 132,50R$ 132,50-0,31%541
07/07/2026R$ 133,51R$ 131,60R$ 138,63R$ 132,91+1,22%5.135
06/07/2026R$ 132,00R$ 127,70R$ 135,73R$ 131,31-4,15%23.934
03/07/2026R$ 136,52R$ 136,52R$ 137,00R$ 137,00+0,67%548
02/07/2026R$ 135,84R$ 134,22R$ 136,12R$ 136,09-0,98%2.036
01/07/2026R$ 131,72R$ 131,72R$ 140,45R$ 137,43+2,25%19.672
30/06/2026R$ 129,86R$ 128,41R$ 134,78R$ 134,41+5,39%8.955
29/06/2026R$ 124,39R$ 124,39R$ 130,42R$ 127,54+2,53%491
26/06/2026R$ 119,53R$ 118,74R$ 124,61R$ 124,39+8,04%3.031
25/06/2026R$ 113,49R$ 111,68R$ 115,62R$ 115,13-0,59%11.394
24/06/2026R$ 115,83R$ 114,76R$ 116,59R$ 115,81+1,52%22.248
23/06/2026R$ 111,23R$ 111,23R$ 116,17R$ 114,08+0,50%15.476
22/06/2026R$ 117,00R$ 111,96R$ 117,00R$ 113,51-3,04%5.114
19/06/2026R$ 117,07R$ 117,07R$ 117,07R$ 117,07+2,37%10
18/06/2026R$ 115,40R$ 111,31R$ 115,40R$ 114,36-1,10%842
17/06/2026R$ 116,97R$ 115,63R$ 117,62R$ 115,63-2,95%8.931
16/06/2026R$ 117,97R$ 115,79R$ 119,15R$ 119,15+1,00%1.054
15/06/2026R$ 118,57R$ 116,00R$ 119,53R$ 117,97+2,11%6.340
12/06/2026R$ 120,84R$ 115,33R$ 120,84R$ 115,53-2,63%17.529
11/06/2026R$ 118,11R$ 116,30R$ 119,21R$ 118,65+0,46%21.022
10/06/2026R$ 115,01R$ 114,70R$ 118,82R$ 118,11+2,58%23.762
09/06/2026R$ 118,93R$ 115,14R$ 121,14R$ 115,14-4,12%6.890
08/06/2026R$ 120,55R$ 118,33R$ 123,11R$ 120,09-0,38%31.869
05/06/2026R$ 128,69R$ 118,70R$ 128,69R$ 120,55-8,20%20.730
03/06/2026R$ 136,98R$ 124,33R$ 136,98R$ 131,32-3,17%19.263
02/06/2026R$ 139,27R$ 131,50R$ 139,27R$ 135,62-2,77%6.816
01/06/2026R$ 127,58R$ 126,30R$ 139,49R$ 139,49+12,95%8.324
29/05/2026R$ 110,94R$ 110,94R$ 123,50R$ 123,50+9,09%11.992
28/05/2026R$ 113,55R$ 113,09R$ 114,87R$ 113,21+1,39%7.779
27/05/2026R$ 110,00R$ 110,00R$ 112,61R$ 111,66+1,54%2.542
26/05/2026R$ 111,51R$ 109,97R$ 113,05R$ 109,97-5,29%11.515
25/05/2026R$ 111,65R$ 111,65R$ 116,11R$ 116,11+3,99%27
22/05/2026R$ 110,88R$ 109,77R$ 111,99R$ 111,65+2,65%20.214
21/05/2026R$ 107,08R$ 105,95R$ 109,09R$ 108,77+4,96%19.540
20/05/2026R$ 109,56R$ 103,63R$ 109,98R$ 103,63-4,46%8.847
19/05/2026R$ 106,68R$ 106,11R$ 108,47R$ 108,47+3,92%4.251
18/05/2026R$ 104,60R$ 101,96R$ 105,00R$ 104,38-1,04%23.147
15/05/2026R$ 101,84R$ 101,53R$ 106,66R$ 105,48+4,61%11.499
14/05/2026R$ 102,72R$ 98,59R$ 102,72R$ 100,83-1,16%23.236
13/05/2026R$ 94,86R$ 94,86R$ 102,27R$ 102,01+5,38%11.632
12/05/2026R$ 97,02R$ 95,71R$ 99,32R$ 96,80-3,20%1.709
11/05/2026R$ 96,32R$ 96,09R$ 100,00R$ 100,00+3,06%13.164
08/05/2026R$ 90,16R$ 90,02R$ 97,03R$ 97,03+3,41%48.726
07/05/2026R$ 91,00R$ 88,30R$ 95,61R$ 93,83+31,73%268.616
06/05/2026R$ 72,02R$ 69,40R$ 72,11R$ 71,23-1,10%162.764
05/05/2026R$ 73,09R$ 71,06R$ 73,65R$ 72,02-1,49%29.561
04/05/2026R$ 69,00R$ 69,00R$ 73,11R$ 73,11+11,35%55.839
30/04/2026R$ 65,74R$ 65,19R$ 68,00R$ 65,66-2,13%14.925
29/04/2026R$ 64,28R$ 64,28R$ 67,43R$ 67,09+2,27%8.025
28/04/2026R$ 64,93R$ 64,93R$ 67,02R$ 65,60-1,00%27.355
27/04/2026R$ 64,93R$ 64,81R$ 66,40R$ 66,26+2,55%13.678
24/04/2026R$ 64,31R$ 63,12R$ 64,82R$ 64,61+0,47%18.392
23/04/2026R$ 64,07R$ 64,07R$ 64,31R$ 64,31-0,22%2.606
22/04/2026R$ 64,89R$ 64,45R$ 66,10R$ 64,45+1,50%4.493
20/04/2026R$ 63,50R$ 62,80R$ 64,28R$ 63,50-10,91%7.431
17/04/2026R$ 62,57R$ 62,10R$ 71,28R$ 71,28+15,70%689
16/04/2026R$ 62,70R$ 61,48R$ 63,67R$ 61,61+3,08%12.521
15/04/2026R$ 54,91R$ 54,91R$ 59,96R$ 59,77+8,85%325
14/04/2026R$ 55,96R$ 54,80R$ 56,05R$ 54,910,00%21.769
13/04/2026R$ 54,61R$ 54,61R$ 55,16R$ 54,91+4,89%35.408
10/04/2026R$ 55,00R$ 50,92R$ 55,00R$ 52,35-5,03%17.369
09/04/2026R$ 59,52R$ 55,10R$ 59,52R$ 55,12-7,28%7.381
08/04/2026R$ 60,71R$ 59,41R$ 60,72R$ 59,45-1,46%3.634
07/04/2026R$ 59,70R$ 58,00R$ 60,59R$ 60,33+0,35%1.257
06/04/2026R$ 60,96R$ 59,21R$ 60,96R$ 60,12-2,70%2.233
02/04/2026R$ 61,92R$ 61,65R$ 61,92R$ 61,79+0,88%2.388
01/04/2026R$ 62,05R$ 61,25R$ 62,19R$ 61,25+0,15%168
31/03/2026R$ 60,93R$ 60,74R$ 61,61R$ 61,16+1,34%1.433
30/03/2026R$ 60,12R$ 60,12R$ 60,76R$ 60,35+1,41%232
27/03/2026R$ 59,37R$ 59,02R$ 59,80R$ 59,51-8,80%4.633
26/03/2026R$ 65,39R$ 65,15R$ 65,39R$ 65,25+1,75%26
25/03/2026R$ 64,34R$ 63,96R$ 64,64R$ 64,13-0,33%17.482
24/03/2026R$ 64,80R$ 64,34R$ 65,06R$ 64,34-5,09%13.486
23/03/2026R$ 67,23R$ 65,78R$ 67,83R$ 67,79+0,83%1.385
20/03/2026R$ 66,94R$ 66,75R$ 67,34R$ 67,23-0,33%12.237
19/03/2026R$ 67,70R$ 67,45R$ 67,70R$ 67,45-1,95%120
18/03/2026R$ 68,89R$ 68,79R$ 68,89R$ 68,79+2,89%3.250
17/03/2026R$ 67,05R$ 66,44R$ 67,21R$ 66,86+1,00%3.316
16/03/2026R$ 66,89R$ 66,16R$ 67,11R$ 66,20-0,08%3.902
13/03/2026R$ 67,17R$ 66,12R$ 67,35R$ 66,25-0,33%10.796
12/03/2026R$ 66,56R$ 66,46R$ 66,91R$ 66,47+1,28%8.077
11/03/2026R$ 62,34R$ 62,34R$ 65,63R$ 65,63+3,16%23.326
10/03/2026R$ 64,32R$ 62,87R$ 64,62R$ 63,62-4,11%30.000
09/03/2026R$ 66,22R$ 65,81R$ 66,69R$ 66,35+1,59%2.688
06/03/2026R$ 64,54R$ 63,52R$ 66,48R$ 65,31+1,08%7.920
05/03/2026R$ 64,28R$ 63,80R$ 65,08R$ 64,61+4,46%8.250
04/03/2026R$ 58,70R$ 58,30R$ 62,17R$ 61,85+4,83%145
03/03/2026R$ 56,00R$ 55,54R$ 59,99R$ 59,00+1,72%10.622
02/03/2026R$ 57,10R$ 56,76R$ 58,00R$ 58,00+1,52%3.758
27/02/2026R$ 58,06R$ 56,89R$ 58,06R$ 57,13-4,34%12.256
26/02/2026R$ 59,50R$ 59,03R$ 60,02R$ 59,72+5,53%1.165
25/02/2026R$ 54,15R$ 54,15R$ 56,77R$ 56,59+5,01%23.404
24/02/2026R$ 53,50R$ 53,31R$ 54,14R$ 53,89+2,32%20.972
23/02/2026R$ 58,90R$ 52,50R$ 58,90R$ 52,67-11,52%40.033
20/02/2026R$ 62,03R$ 59,53R$ 63,22R$ 59,53-5,31%12.201
19/02/2026R$ 62,59R$ 62,32R$ 63,23R$ 62,87-0,03%2.105
18/02/2026R$ 62,88R$ 62,88R$ 63,64R$ 62,89-4,35%11.718
13/02/2026R$ 65,38R$ 65,18R$ 67,29R$ 65,75+0,72%3.336
12/02/2026R$ 65,28R$ 65,28R$ 65,28R$ 65,28-0,81%108
11/02/2026R$ 63,68R$ 63,68R$ 65,87R$ 65,81-2,33%1.131
10/02/2026R$ 62,89R$ 62,72R$ 69,03R$ 67,38+13,68%50.982
09/02/2026R$ 59,50R$ 58,00R$ 59,79R$ 59,27+1,01%49.129
06/02/2026R$ 57,45R$ 56,74R$ 58,68R$ 58,68+3,95%17.951
05/02/2026R$ 60,41R$ 55,89R$ 60,41R$ 56,45-7,11%25.753
04/02/2026R$ 62,25R$ 59,75R$ 62,25R$ 60,77-3,69%48.607
03/02/2026R$ 62,80R$ 61,60R$ 63,18R$ 63,10-6,96%99.671
02/02/2026R$ 67,32R$ 67,32R$ 69,22R$ 67,82+0,73%1.984
31/01/2026R$ 66,98R$ 66,98R$ 67,75R$ 67,33+2,68%5.358
29/01/2026R$ 69,01R$ 65,57R$ 69,89R$ 65,57-10,12%3.601
28/01/2026R$ 72,00R$ 72,00R$ 74,29R$ 72,95+1,16%7.026
27/01/2026R$ 73,37R$ 70,95R$ 74,50R$ 72,11+0,10%10.180
26/01/2026R$ 68,59R$ 68,27R$ 72,16R$ 72,04+5,03%4.264
23/01/2026R$ 69,00R$ 68,40R$ 69,45R$ 68,59-0,41%977
22/01/2026R$ 68,10R$ 68,00R$ 70,59R$ 68,87+5,42%8.450
21/01/2026R$ 63,12R$ 62,90R$ 67,33R$ 65,33+3,76%13.407
20/01/2026R$ 62,82R$ 62,80R$ 63,98R$ 62,96-1,92%12.854
16/01/2026R$ 64,86R$ 63,53R$ 65,38R$ 64,19-0,65%2.066
15/01/2026R$ 66,19R$ 64,61R$ 66,69R$ 64,61-1,55%1.758
14/01/2026R$ 67,22R$ 65,32R$ 67,22R$ 65,63-2,34%6.527
13/01/2026R$ 67,50R$ 66,55R$ 67,51R$ 67,20-1,18%6.893
12/01/2026R$ 67,75R$ 67,02R$ 69,04R$ 68,00+0,55%5.939
09/01/2026R$ 70,30R$ 67,62R$ 70,31R$ 67,63-4,73%2.687
08/01/2026R$ 75,60R$ 70,59R$ 75,63R$ 70,99-7,03%4.911
07/01/2026R$ 75,01R$ 75,01R$ 77,91R$ 76,36+3,64%158
06/01/2026R$ 73,04R$ 70,57R$ 73,68R$ 73,68+1,89%3.477
05/01/2026R$ 72,38R$ 71,71R$ 73,43R$ 72,31+6,35%10.803
03/01/2026R$ 75,00R$ 67,99R$ 75,00R$ 67,99-10,63%154
30/12/2025R$ 76,40R$ 75,99R$ 76,40R$ 76,08-1,14%3.874
29/12/2025R$ 76,95R$ 76,94R$ 77,31R$ 76,96+0,31%2.304
26/12/2025R$ 76,48R$ 76,46R$ 76,88R$ 76,72-1,91%364
23/12/2025R$ 78,15R$ 77,59R$ 78,47R$ 78,21+4,28%2.292
22/12/2025R$ 79,19R$ 75,00R$ 79,76R$ 75,00-3,83%275
19/12/2025R$ 77,29R$ 76,84R$ 78,00R$ 77,99+1,89%21
18/12/2025R$ 76,03R$ 76,03R$ 76,90R$ 76,54+0,83%1.987
17/12/2025R$ 76,19R$ 75,91R$ 76,40R$ 75,91-1,15%2.547
16/12/2025R$ 76,64R$ 76,41R$ 76,79R$ 76,79-0,35%232
15/12/2025R$ 77,60R$ 77,06R$ 77,74R$ 77,06-2,71%6.194
12/12/2025R$ 80,15R$ 78,92R$ 80,15R$ 79,21-4,82%2.910
11/12/2025R$ 83,91R$ 83,22R$ 83,91R$ 83,22+0,31%38
10/12/2025R$ 82,33R$ 82,33R$ 82,96R$ 82,96-0,85%1.781
08/12/2025R$ 83,54R$ 83,54R$ 83,84R$ 83,67+1,99%3.596
06/12/2025R$ 80,89R$ 80,89R$ 82,80R$ 82,04+1,32%4.048
04/12/2025R$ 80,90R$ 80,79R$ 81,00R$ 80,97-2,10%62
03/12/2025R$ 84,39R$ 81,40R$ 84,39R$ 82,71-1,01%2.084
02/12/2025R$ 84,16R$ 83,34R$ 84,16R$ 83,55-1,58%2.451
01/12/2025R$ 84,43R$ 84,43R$ 85,76R$ 84,89-0,82%3.779
29/11/2025R$ 85,45R$ 85,45R$ 86,32R$ 85,59+2,09%1.488
27/11/2025R$ 83,84R$ 83,84R$ 83,84R$ 83,84-0,86%1
26/11/2025R$ 84,60R$ 84,29R$ 85,07R$ 84,57-1,11%2.750
25/11/2025R$ 84,80R$ 84,80R$ 86,41R$ 85,52+0,54%20.797
24/11/2025R$ 85,35R$ 84,70R$ 86,31R$ 85,06+0,31%4.258
21/11/2025R$ 83,18R$ 82,63R$ 85,97R$ 84,80-10,63%1.879
19/11/2025R$ 94,53R$ 94,53R$ 95,16R$ 94,89+0,30%3.869
18/11/2025R$ 95,42R$ 93,72R$ 95,42R$ 94,61-1,23%3.480
17/11/2025R$ 99,00R$ 95,66R$ 99,00R$ 95,79-2,52%265
14/11/2025R$ 96,69R$ 96,38R$ 98,76R$ 98,27-0,59%5.932
13/11/2025R$ 99,47R$ 98,69R$ 99,67R$ 98,85-2,24%350
12/11/2025R$ 103,39R$ 100,31R$ 103,39R$ 101,12-3,02%11.443
11/11/2025R$ 104,89R$ 103,90R$ 104,89R$ 104,27-2,27%265
10/11/2025R$ 102,81R$ 102,00R$ 106,69R$ 106,69+5,04%2.264
07/11/2025R$ 100,75R$ 97,40R$ 101,57R$ 101,57-0,60%32.294
06/11/2025R$ 98,43R$ 97,31R$ 104,15R$ 102,18+22,09%15.598
05/11/2025R$ 84,66R$ 83,69R$ 85,48R$ 83,69-1,59%34.351
04/11/2025R$ 85,05R$ 85,04R$ 85,31R$ 85,04-2,50%1.171
03/11/2025R$ 88,75R$ 87,12R$ 88,75R$ 87,22-0,74%6.146
31/10/2025R$ 86,50R$ 86,50R$ 87,87R$ 87,87+3,44%4.154
30/10/2025R$ 83,00R$ 83,00R$ 85,10R$ 84,95+2,12%1.270
29/10/2025R$ 83,76R$ 83,19R$ 83,76R$ 83,19-1,70%3.032
28/10/2025R$ 84,96R$ 84,63R$ 85,59R$ 84,63+0,12%1.260
27/10/2025R$ 84,72R$ 84,53R$ 84,87R$ 84,53+0,01%2.374
24/10/2025R$ 84,72R$ 84,52R$ 84,79R$ 84,52+0,76%3.035
23/10/2025R$ 83,60R$ 83,60R$ 83,88R$ 83,88+0,83%2.779
22/10/2025R$ 82,98R$ 82,57R$ 83,19R$ 83,19-1,16%2.917
21/10/2025R$ 84,63R$ 84,17R$ 84,63R$ 84,17+0,41%1.770
20/10/2025R$ 83,90R$ 83,65R$ 83,90R$ 83,83+0,77%4.286
17/10/2025R$ 83,36R$ 83,19R$ 83,36R$ 83,19-2,78%7.153
16/10/2025R$ 87,49R$ 85,57R$ 87,49R$ 85,57-2,17%2.080
15/10/2025R$ 86,50R$ 86,23R$ 87,48R$ 87,47-1,25%2.228
14/10/2025R$ 88,20R$ 88,20R$ 88,58R$ 88,58-0,28%9.962
13/10/2025R$ 88,83R$ 88,10R$ 88,83R$ 88,83+1,89%47
10/10/2025R$ 87,49R$ 87,07R$ 87,66R$ 87,18-1,67%309
09/10/2025R$ 85,92R$ 85,92R$ 88,66R$ 88,66+1,12%384
08/10/2025R$ 85,00R$ 85,00R$ 87,68R$ 87,68+6,38%3.968
07/10/2025R$ 82,22R$ 82,22R$ 82,42R$ 82,42-1,44%4.238
06/10/2025R$ 82,65R$ 82,65R$ 84,75R$ 83,62+2,68%4.508
03/10/2025R$ 81,33R$ 81,33R$ 82,32R$ 81,44+0,18%3.725
02/10/2025R$ 82,13R$ 81,28R$ 82,13R$ 81,29-1,05%2.714
01/10/2025R$ 77,60R$ 77,60R$ 82,15R$ 82,15+9,26%2.384
30/09/2025R$ 75,36R$ 74,72R$ 75,36R$ 75,19-3,12%26.749
29/09/2025R$ 74,40R$ 74,40R$ 77,61R$ 77,61+4,31%3.730
26/09/2025R$ 74,20R$ 74,20R$ 74,40R$ 74,40+1,18%3.206
25/09/2025R$ 73,31R$ 73,31R$ 73,53R$ 73,53+1,31%3.977
24/09/2025R$ 72,24R$ 72,24R$ 72,58R$ 72,58-1,92%2.508
23/09/2025R$ 74,08R$ 74,00R$ 74,47R$ 74,00+0,90%4.551
20/09/2025R$ 73,12R$ 73,12R$ 73,34R$ 73,34+0,95%2.491
18/09/2025R$ 71,88R$ 71,88R$ 72,65R$ 72,65+1,75%2.737
17/09/2025R$ 71,32R$ 71,32R$ 71,40R$ 71,40+0,20%3.487
16/09/2025R$ 72,24R$ 70,87R$ 72,24R$ 71,26-2,97%7.236
15/09/2025R$ 73,28R$ 73,28R$ 73,63R$ 73,44+0,22%2.599
12/09/2025R$ 73,30R$ 73,28R$ 73,30R$ 73,28-2,51%3.423
11/09/2025R$ 75,04R$ 75,04R$ 75,17R$ 75,17-0,24%1.620
10/09/2025R$ 75,68R$ 75,35R$ 75,68R$ 75,35-1,50%2.560
09/09/2025R$ 75,15R$ 75,15R$ 76,51R$ 76,50+3,98%1.084
08/09/2025R$ 74,06R$ 73,57R$ 74,06R$ 73,57+0,48%140
05/09/2025R$ 73,71R$ 73,22R$ 73,71R$ 73,22+1,48%7.521

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.