InvestB3
← InícioComparar

DOTZ3

DOTZ S.A.

R$ 10,26
-5,00% no dia

No mês

-3,84%

No ano

+193,14%

12 meses

+13,37%

Desde 05/2021

-22,27%

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$ 10,41R$ 10,25R$ 11,45R$ 10,26-5,00%38.000
03/09/2026R$ 13,19R$ 10,30R$ 13,19R$ 10,80-15,95%154.200
02/09/2026R$ 11,14R$ 11,14R$ 13,46R$ 12,85+15,35%137.500
01/09/2026R$ 10,68R$ 10,59R$ 11,43R$ 11,14+4,40%138.500
31/08/2026R$ 10,23R$ 10,08R$ 10,72R$ 10,67+4,92%169.400
28/08/2026R$ 9,83R$ 9,77R$ 10,22R$ 10,17+3,78%148.200
27/08/2026R$ 9,72R$ 9,61R$ 9,85R$ 9,80+0,41%32.500
26/08/2026R$ 9,85R$ 9,69R$ 9,85R$ 9,76+0,10%78.500
25/08/2026R$ 9,63R$ 9,42R$ 9,75R$ 9,75+1,25%121.200
24/08/2026R$ 8,90R$ 8,80R$ 9,63R$ 9,63+7,84%277.400
21/08/2026R$ 8,36R$ 8,22R$ 8,98R$ 8,93+6,82%195.800
20/08/2026R$ 8,46R$ 7,69R$ 8,46R$ 8,36-1,18%174.400
19/08/2026R$ 8,43R$ 8,21R$ 8,52R$ 8,46+0,83%140.000
18/08/2026R$ 8,10R$ 7,80R$ 8,45R$ 8,39+3,71%173.400
17/08/2026R$ 7,30R$ 7,30R$ 8,38R$ 8,09+10,82%222.300
14/08/2026R$ 6,23R$ 6,23R$ 7,30R$ 7,30+21,26%432.200
13/08/2026R$ 5,96R$ 5,80R$ 6,20R$ 6,02+1,52%80.800
12/08/2026R$ 5,81R$ 5,66R$ 5,95R$ 5,93-2,63%83.900
11/08/2026R$ 5,98R$ 5,78R$ 6,20R$ 6,09+1,67%189.300
10/08/2026R$ 6,25R$ 5,64R$ 6,25R$ 5,99+1,35%74.100
07/08/2026R$ 5,95R$ 5,64R$ 6,03R$ 5,910,00%63.600
06/08/2026R$ 6,12R$ 5,53R$ 6,33R$ 5,91-4,68%111.700
05/08/2026R$ 6,12R$ 6,11R$ 6,21R$ 6,20+2,82%73.900
04/08/2026R$ 5,96R$ 5,96R$ 6,10R$ 6,03+2,73%22.800
03/08/2026R$ 5,86R$ 5,86R$ 5,90R$ 5,87+5,20%84.200
31/07/2026R$ 5,63R$ 5,50R$ 5,76R$ 5,58-0,89%67.100
30/07/2026R$ 5,15R$ 5,03R$ 5,70R$ 5,63+12,38%192.500
29/07/2026R$ 4,77R$ 4,67R$ 5,03R$ 5,01+3,51%115.800
28/07/2026R$ 4,74R$ 4,74R$ 4,95R$ 4,84+1,68%59.600
27/07/2026R$ 4,89R$ 4,65R$ 4,89R$ 4,76-0,21%73.200
24/07/2026R$ 4,69R$ 4,69R$ 4,80R$ 4,77+3,02%127.600
23/07/2026R$ 4,12R$ 4,12R$ 4,73R$ 4,63+9,20%167.200
22/07/2026R$ 3,97R$ 3,84R$ 4,29R$ 4,24+6,00%143.000
21/07/2026R$ 3,92R$ 3,92R$ 4,02R$ 4,00+2,30%31.400
20/07/2026R$ 3,85R$ 3,85R$ 3,93R$ 3,91+0,77%85.300
17/07/2026R$ 3,86R$ 3,86R$ 3,94R$ 3,880,00%21.700
16/07/2026R$ 3,80R$ 3,79R$ 3,89R$ 3,88-0,77%11.600
15/07/2026R$ 3,94R$ 3,82R$ 3,94R$ 3,91+0,51%35.700
14/07/2026R$ 3,90R$ 3,88R$ 3,94R$ 3,89+1,30%134.100
13/07/2026R$ 4,04R$ 3,76R$ 4,04R$ 3,84-2,04%85.200
10/07/2026R$ 3,86R$ 3,86R$ 3,94R$ 3,92+0,77%18.700
09/07/2026R$ 3,80R$ 3,80R$ 3,95R$ 3,89+1,30%112.600
08/07/2026R$ 3,85R$ 3,83R$ 4,05R$ 3,84-1,54%84.300
07/07/2026R$ 3,91R$ 3,85R$ 4,13R$ 3,90-2,74%139.600
06/07/2026R$ 3,95R$ 3,91R$ 4,12R$ 4,01+2,82%12.200
03/07/2026R$ 4,01R$ 3,89R$ 4,15R$ 3,90-2,50%29.100
02/07/2026R$ 4,14R$ 3,90R$ 4,38R$ 4,00-4,31%54.900
01/07/2026R$ 4,12R$ 4,12R$ 4,69R$ 4,180,00%12.500
30/06/2026R$ 4,48R$ 4,18R$ 4,75R$ 4,18-6,90%73.200
29/06/2026R$ 4,67R$ 4,38R$ 4,76R$ 4,49-5,27%77.400
26/06/2026R$ 4,96R$ 4,64R$ 4,96R$ 4,74-3,85%82.800
25/06/2026R$ 4,96R$ 4,83R$ 4,96R$ 4,93-0,80%49.400
24/06/2026R$ 4,90R$ 4,90R$ 5,03R$ 4,97-0,40%46.200
23/06/2026R$ 5,03R$ 4,89R$ 5,05R$ 4,99-1,96%76.300
22/06/2026R$ 5,12R$ 5,04R$ 5,12R$ 5,09-0,78%15.600
19/06/2026R$ 5,15R$ 5,07R$ 5,39R$ 5,13+0,20%21.400
18/06/2026R$ 5,21R$ 5,05R$ 5,41R$ 5,12-3,21%37.400
17/06/2026R$ 5,29R$ 5,28R$ 5,40R$ 5,29+0,19%26.400
16/06/2026R$ 5,36R$ 5,02R$ 5,41R$ 5,28-1,12%24.100
15/06/2026R$ 4,95R$ 4,95R$ 5,80R$ 5,34+8,98%56.500
12/06/2026R$ 4,90R$ 4,90R$ 5,16R$ 4,90-2,58%44.600
11/06/2026R$ 4,47R$ 4,47R$ 5,14R$ 5,03+10,79%72.300
10/06/2026R$ 4,20R$ 4,20R$ 4,60R$ 4,54+6,32%72.200
09/06/2026R$ 4,20R$ 4,10R$ 4,27R$ 4,27+4,15%15.200
08/06/2026R$ 3,91R$ 3,90R$ 4,18R$ 4,10+3,54%19.000
05/06/2026R$ 3,95R$ 3,95R$ 4,08R$ 3,96-1,49%36.700
03/06/2026R$ 3,96R$ 3,96R$ 4,11R$ 4,02-0,50%10.500
02/06/2026R$ 4,20R$ 4,01R$ 4,22R$ 4,04-1,46%11.300
01/06/2026R$ 4,06R$ 3,86R$ 4,12R$ 4,10+1,23%16.800
29/05/2026R$ 4,09R$ 3,90R$ 4,16R$ 4,05+1,50%17.900
28/05/2026R$ 4,07R$ 3,96R$ 4,10R$ 3,99-1,97%10.500
27/05/2026R$ 3,82R$ 3,82R$ 4,07R$ 4,07+5,99%22.600
26/05/2026R$ 3,85R$ 3,78R$ 3,89R$ 3,840,00%11.500
25/05/2026R$ 3,82R$ 3,70R$ 3,87R$ 3,84+2,67%10.000
22/05/2026R$ 3,94R$ 3,60R$ 3,94R$ 3,74-4,10%24.000
21/05/2026R$ 3,71R$ 3,71R$ 3,92R$ 3,90+4,00%14.900
20/05/2026R$ 3,86R$ 3,75R$ 4,00R$ 3,75-3,85%19.800
19/05/2026R$ 3,96R$ 3,76R$ 4,35R$ 3,90-2,50%88.000
18/05/2026R$ 3,89R$ 3,62R$ 4,40R$ 4,00+2,04%84.500
15/05/2026R$ 3,15R$ 3,15R$ 3,96R$ 3,92+33,79%225.000
14/05/2026R$ 2,95R$ 2,83R$ 3,01R$ 2,93-2,33%10.500
13/05/2026R$ 3,05R$ 2,93R$ 3,06R$ 3,00+0,33%6.700
12/05/2026R$ 3,07R$ 2,97R$ 3,08R$ 2,99-0,33%10.600
11/05/2026R$ 3,13R$ 3,00R$ 3,14R$ 3,00-4,46%11.300
08/05/2026R$ 3,03R$ 2,94R$ 3,14R$ 3,14+4,67%13.100
07/05/2026R$ 3,16R$ 2,99R$ 3,26R$ 3,00-3,23%24.800
06/05/2026R$ 3,25R$ 3,10R$ 3,26R$ 3,10-2,52%25.300
05/05/2026R$ 3,35R$ 3,18R$ 3,55R$ 3,18-5,92%24.700
04/05/2026R$ 3,35R$ 3,29R$ 3,39R$ 3,38-0,59%9.500
30/04/2026R$ 3,30R$ 3,28R$ 3,42R$ 3,40+0,59%6.900
29/04/2026R$ 3,39R$ 3,32R$ 3,40R$ 3,38-0,30%7.700
28/04/2026R$ 3,47R$ 3,39R$ 3,47R$ 3,39-2,02%11.800
27/04/2026R$ 3,52R$ 3,40R$ 3,65R$ 3,46-3,35%14.200
24/04/2026R$ 3,78R$ 3,51R$ 3,78R$ 3,58-3,50%6.500
23/04/2026R$ 3,80R$ 3,70R$ 3,81R$ 3,71-1,33%10.200
22/04/2026R$ 3,95R$ 3,71R$ 3,95R$ 3,76-2,34%9.400
20/04/2026R$ 3,99R$ 3,82R$ 3,99R$ 3,85-0,77%4.600
17/04/2026R$ 3,81R$ 3,75R$ 3,99R$ 3,88-1,02%10.900
16/04/2026R$ 3,84R$ 3,84R$ 3,94R$ 3,92-0,51%6.200
15/04/2026R$ 3,99R$ 3,74R$ 4,14R$ 3,94+1,03%16.000
14/04/2026R$ 3,94R$ 3,75R$ 3,94R$ 3,90-0,76%8.500
13/04/2026R$ 3,79R$ 3,79R$ 3,94R$ 3,93+3,15%7.200
10/04/2026R$ 3,68R$ 3,68R$ 4,00R$ 3,81+0,53%13.100
09/04/2026R$ 3,70R$ 3,60R$ 4,05R$ 3,79+2,43%17.900
08/04/2026R$ 3,73R$ 3,40R$ 3,73R$ 3,70+1,65%14.500
07/04/2026R$ 3,79R$ 3,58R$ 3,79R$ 3,64-3,70%9.800
06/04/2026R$ 3,57R$ 3,48R$ 3,78R$ 3,78+5,59%7.600
02/04/2026R$ 3,50R$ 3,41R$ 3,58R$ 3,58+2,29%20.200
01/04/2026R$ 3,45R$ 3,33R$ 3,63R$ 3,50+2,04%8.700
31/03/2026R$ 3,02R$ 3,02R$ 3,53R$ 3,43+13,58%38.100
30/03/2026R$ 3,01R$ 2,79R$ 3,02R$ 3,02+2,37%19.600
27/03/2026R$ 2,97R$ 2,81R$ 3,00R$ 2,95+10,90%56.800
26/03/2026R$ 2,91R$ 2,65R$ 3,04R$ 2,66-9,52%42.100
25/03/2026R$ 2,99R$ 2,88R$ 3,00R$ 2,94-1,67%18.000
24/03/2026R$ 2,96R$ 2,96R$ 3,06R$ 2,99+1,01%17.100
23/03/2026R$ 2,94R$ 2,86R$ 3,11R$ 2,96+3,14%28.500
20/03/2026R$ 3,29R$ 2,86R$ 3,35R$ 2,87-13,03%28.300
19/03/2026R$ 3,77R$ 3,27R$ 3,77R$ 3,30-12,70%20.300
18/03/2026R$ 4,10R$ 3,70R$ 4,10R$ 3,78-6,67%22.400
17/03/2026R$ 4,08R$ 3,80R$ 4,17R$ 4,05-3,57%13.600
16/03/2026R$ 4,12R$ 4,09R$ 4,30R$ 4,20+1,45%69.200
13/03/2026R$ 3,87R$ 3,87R$ 4,30R$ 4,14+8,38%70.600
12/03/2026R$ 3,19R$ 3,19R$ 4,07R$ 3,82+23,23%60.100
11/03/2026R$ 2,98R$ 2,90R$ 3,11R$ 3,10+4,03%23.400
10/03/2026R$ 2,90R$ 2,90R$ 2,99R$ 2,98+4,20%7.300
09/03/2026R$ 2,87R$ 2,84R$ 2,95R$ 2,86+0,70%5.100
06/03/2026R$ 2,99R$ 2,84R$ 2,99R$ 2,84-4,38%7.500
05/03/2026R$ 3,03R$ 2,92R$ 3,03R$ 2,97-1,33%6.000
04/03/2026R$ 3,01R$ 2,93R$ 3,11R$ 3,010,00%6.100
03/03/2026R$ 3,09R$ 2,92R$ 3,09R$ 3,01-2,59%11.000
02/03/2026R$ 3,10R$ 3,02R$ 3,10R$ 3,09+1,64%6.500
27/02/2026R$ 3,08R$ 3,00R$ 3,08R$ 3,04-0,33%6.400
26/02/2026R$ 3,07R$ 2,95R$ 3,14R$ 3,05+2,35%8.600
25/02/2026R$ 3,06R$ 2,95R$ 3,06R$ 2,980,00%5.700
24/02/2026R$ 3,06R$ 2,92R$ 3,06R$ 2,98-2,30%8.200
23/02/2026R$ 2,98R$ 2,94R$ 3,07R$ 3,05+0,66%9.700
20/02/2026R$ 3,07R$ 2,94R$ 3,07R$ 3,03+1,68%12.900
19/02/2026R$ 2,99R$ 2,93R$ 2,99R$ 2,98+1,71%6.000
18/02/2026R$ 2,93R$ 2,89R$ 2,98R$ 2,93-0,34%10.000
13/02/2026R$ 2,84R$ 2,84R$ 2,94R$ 2,94+2,08%6.300
12/02/2026R$ 2,85R$ 2,85R$ 2,90R$ 2,88+1,77%5.700
11/02/2026R$ 3,21R$ 2,83R$ 3,21R$ 2,83-1,05%14.800
10/02/2026R$ 3,16R$ 2,82R$ 3,16R$ 2,86-10,90%62.000
09/02/2026R$ 3,40R$ 3,13R$ 3,40R$ 3,21-3,89%22.300
06/02/2026R$ 3,37R$ 3,27R$ 3,44R$ 3,34-2,91%19.400
05/02/2026R$ 3,51R$ 3,37R$ 3,57R$ 3,44-2,55%7.900
04/02/2026R$ 3,63R$ 3,52R$ 3,68R$ 3,53-4,85%12.100
03/02/2026R$ 3,75R$ 3,67R$ 3,79R$ 3,71-0,54%11.500
02/02/2026R$ 3,89R$ 3,73R$ 3,89R$ 3,73-1,58%9.100
31/01/2026R$ 4,00R$ 3,66R$ 4,00R$ 3,79-0,79%9.800
29/01/2026R$ 3,95R$ 3,75R$ 4,07R$ 3,82-0,78%10.500
28/01/2026R$ 4,10R$ 3,85R$ 4,10R$ 3,85-5,87%15.800
27/01/2026R$ 4,25R$ 4,09R$ 4,25R$ 4,09-1,68%8.800
26/01/2026R$ 4,30R$ 4,13R$ 4,30R$ 4,16-0,72%8.600
23/01/2026R$ 4,11R$ 4,11R$ 4,20R$ 4,19+1,70%7.100
22/01/2026R$ 4,20R$ 4,12R$ 4,20R$ 4,12-0,24%8.700
21/01/2026R$ 4,36R$ 4,06R$ 4,36R$ 4,13-5,28%12.300
20/01/2026R$ 4,36R$ 4,17R$ 4,36R$ 4,360,00%7.100
19/01/2026R$ 4,13R$ 4,03R$ 4,36R$ 4,36+7,92%14.800
16/01/2026R$ 4,07R$ 3,95R$ 4,09R$ 4,04-0,25%9.200
15/01/2026R$ 4,06R$ 3,90R$ 4,06R$ 4,05+1,00%8.700
14/01/2026R$ 4,14R$ 4,01R$ 4,25R$ 4,01-2,43%10.300
13/01/2026R$ 4,28R$ 4,11R$ 4,28R$ 4,11-0,24%8.100
12/01/2026R$ 4,25R$ 4,05R$ 4,26R$ 4,12-4,41%15.700
09/01/2026R$ 4,33R$ 4,30R$ 4,34R$ 4,31-0,46%13.800
08/01/2026R$ 4,36R$ 4,27R$ 4,40R$ 4,33-0,46%15.500
07/01/2026R$ 4,51R$ 4,33R$ 4,51R$ 4,35-0,91%12.400
06/01/2026R$ 4,50R$ 4,36R$ 4,50R$ 4,39-1,57%11.100
05/01/2026R$ 4,53R$ 4,31R$ 4,53R$ 4,46-0,89%12.500
03/01/2026R$ 4,00R$ 4,00R$ 4,56R$ 4,50+28,57%42.800
30/12/2025R$ 4,98R$ 3,50R$ 5,05R$ 3,50-28,57%22.500
29/12/2025R$ 4,91R$ 4,90R$ 5,14R$ 4,90-2,00%9.100
26/12/2025R$ 4,91R$ 4,90R$ 5,00R$ 5,00+0,81%5.600
23/12/2025R$ 5,02R$ 4,92R$ 5,23R$ 4,96-1,39%14.900
22/12/2025R$ 5,23R$ 4,90R$ 5,23R$ 5,03-3,82%11.100
19/12/2025R$ 5,80R$ 5,23R$ 5,80R$ 5,23-10,14%14.500
18/12/2025R$ 5,83R$ 5,82R$ 5,97R$ 5,82-1,86%5.400
17/12/2025R$ 6,19R$ 5,85R$ 6,40R$ 5,93-6,76%16.500
16/12/2025R$ 6,20R$ 6,06R$ 6,37R$ 6,36+1,92%8.100
15/12/2025R$ 6,29R$ 6,10R$ 6,38R$ 6,24-2,35%4.500
12/12/2025R$ 6,15R$ 6,15R$ 6,41R$ 6,39+1,43%5.700
11/12/2025R$ 6,05R$ 6,03R$ 6,30R$ 6,30+4,48%4.400
10/12/2025R$ 6,35R$ 6,03R$ 6,44R$ 6,03-3,21%6.100
08/12/2025R$ 6,40R$ 6,09R$ 6,40R$ 6,23-3,41%6.800
06/12/2025R$ 6,15R$ 6,13R$ 6,45R$ 6,45+2,06%5.900
04/12/2025R$ 6,13R$ 6,13R$ 6,59R$ 6,32+0,32%11.700
03/12/2025R$ 6,25R$ 6,10R$ 6,40R$ 6,30-1,87%4.800
02/12/2025R$ 6,50R$ 6,26R$ 6,50R$ 6,42+1,26%5.100
01/12/2025R$ 6,65R$ 6,33R$ 6,65R$ 6,34-2,16%5.500
29/11/2025R$ 6,37R$ 6,06R$ 6,67R$ 6,48+4,01%5.600
27/11/2025R$ 6,37R$ 5,81R$ 6,40R$ 6,23+2,13%7.300
26/11/2025R$ 5,71R$ 5,71R$ 6,10R$ 6,10+4,81%4.600
25/11/2025R$ 5,85R$ 5,82R$ 6,12R$ 5,82-1,86%3.300
24/11/2025R$ 5,95R$ 5,86R$ 6,13R$ 5,93-3,42%5.000
21/11/2025R$ 6,08R$ 5,33R$ 6,18R$ 6,14-1,76%12.100
19/11/2025R$ 7,15R$ 6,25R$ 7,15R$ 6,25-10,20%6.600
18/11/2025R$ 7,00R$ 6,80R$ 7,06R$ 6,96+0,29%5.100
17/11/2025R$ 7,05R$ 6,78R$ 7,21R$ 6,94+1,02%5.300
14/11/2025R$ 7,18R$ 6,87R$ 7,34R$ 6,87-4,32%10.700
13/11/2025R$ 7,06R$ 6,94R$ 7,39R$ 7,180,00%8.800
12/11/2025R$ 7,50R$ 6,90R$ 7,54R$ 7,18-4,14%16.400
11/11/2025R$ 7,49R$ 7,35R$ 7,49R$ 7,49-0,13%6.600
10/11/2025R$ 7,40R$ 7,04R$ 7,54R$ 7,50+3,45%7.300
07/11/2025R$ 7,02R$ 7,02R$ 7,61R$ 7,25+1,40%6.400
06/11/2025R$ 7,47R$ 7,03R$ 7,49R$ 7,15-4,28%12.500
05/11/2025R$ 7,73R$ 7,47R$ 7,73R$ 7,47-3,24%6.300
04/11/2025R$ 7,76R$ 7,60R$ 7,94R$ 7,72-0,52%6.300
03/11/2025R$ 7,73R$ 7,73R$ 7,94R$ 7,76-2,14%5.100
31/10/2025R$ 7,67R$ 7,67R$ 7,93R$ 7,93+2,45%4.800
30/10/2025R$ 7,78R$ 7,74R$ 7,92R$ 7,74-0,13%3.800
29/10/2025R$ 7,97R$ 7,73R$ 7,97R$ 7,75-3,00%5.200
28/10/2025R$ 7,99R$ 7,73R$ 7,99R$ 7,99+1,27%4.000
27/10/2025R$ 7,65R$ 7,63R$ 7,92R$ 7,89+1,28%4.700
24/10/2025R$ 8,00R$ 7,77R$ 8,00R$ 7,79-1,27%6.400
23/10/2025R$ 7,69R$ 7,69R$ 7,91R$ 7,89+2,33%4.700
22/10/2025R$ 7,72R$ 7,69R$ 7,92R$ 7,710,00%6.200
21/10/2025R$ 8,00R$ 7,69R$ 8,00R$ 7,71-3,50%5.600
20/10/2025R$ 7,70R$ 7,68R$ 7,99R$ 7,99+4,86%5.700
17/10/2025R$ 8,24R$ 7,62R$ 8,24R$ 7,62-6,50%10.500
16/10/2025R$ 7,81R$ 7,81R$ 8,44R$ 8,15+4,62%14.600
15/10/2025R$ 7,90R$ 7,73R$ 7,94R$ 7,79-1,27%4.700
14/10/2025R$ 7,95R$ 7,64R$ 7,95R$ 7,89+1,28%7.900
13/10/2025R$ 7,68R$ 7,62R$ 7,95R$ 7,79-0,89%5.400
10/10/2025R$ 7,93R$ 7,66R$ 7,93R$ 7,86+0,77%7.000
09/10/2025R$ 7,43R$ 7,43R$ 7,89R$ 7,80+2,90%12.500
08/10/2025R$ 7,44R$ 7,44R$ 7,80R$ 7,58-0,26%6.300
07/10/2025R$ 7,65R$ 7,43R$ 7,65R$ 7,60-2,69%6.700
06/10/2025R$ 7,08R$ 6,92R$ 7,85R$ 7,81+7,13%7.600
03/10/2025R$ 7,35R$ 7,10R$ 7,35R$ 7,29+1,96%5.600
02/10/2025R$ 6,88R$ 6,88R$ 7,26R$ 7,15+0,99%4.400
01/10/2025R$ 6,96R$ 6,96R$ 7,28R$ 7,08-0,28%6.200
30/09/2025R$ 7,17R$ 6,90R$ 7,43R$ 7,10-0,98%24.700
29/09/2025R$ 7,42R$ 7,01R$ 7,43R$ 7,17-3,11%11.900
26/09/2025R$ 6,86R$ 6,86R$ 7,50R$ 7,40+5,41%9.200
25/09/2025R$ 7,18R$ 6,92R$ 7,29R$ 7,02-3,97%12.100
24/09/2025R$ 7,99R$ 7,31R$ 7,99R$ 7,31-4,44%9.600
23/09/2025R$ 8,40R$ 7,65R$ 8,40R$ 7,65-8,93%11.300
20/09/2025R$ 8,80R$ 7,93R$ 8,80R$ 8,40-1,98%10.400
18/09/2025R$ 8,80R$ 8,33R$ 8,90R$ 8,57-3,05%10.800
17/09/2025R$ 8,94R$ 8,76R$ 8,95R$ 8,840,00%6.500
16/09/2025R$ 8,93R$ 8,74R$ 8,95R$ 8,84-1,01%10.300
15/09/2025R$ 8,93R$ 8,73R$ 8,93R$ 8,93-0,22%10.000
12/09/2025R$ 8,65R$ 8,63R$ 8,96R$ 8,95+0,90%8.500
11/09/2025R$ 8,97R$ 8,29R$ 8,97R$ 8,87-1,22%12.300
10/09/2025R$ 8,75R$ 8,37R$ 8,98R$ 8,98-0,44%8.000
09/09/2025R$ 9,09R$ 8,58R$ 9,09R$ 9,02-0,11%8.400
08/09/2025R$ 9,01R$ 8,78R$ 9,11R$ 9,03-0,22%5.100

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.