InvestB3
← InícioComparar

EBIT11

EMPIRICUSBTC

R$ 67,80
+6,15% no dia

No mês

-1,14%

No ano

-15,68%

12 meses

-32,84%

Desde 07/2025

-31,72%

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 (214)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 67,51R$ 67,51R$ 67,80R$ 67,80+6,15%8
02/09/2026R$ 63,87R$ 63,87R$ 63,87R$ 63,87-3,36%10
01/09/2026R$ 65,57R$ 65,57R$ 66,09R$ 66,09-3,63%20
27/08/2026R$ 69,00R$ 68,58R$ 69,26R$ 68,58+1,89%63
25/08/2026R$ 67,66R$ 67,30R$ 67,66R$ 67,31+0,34%9
24/08/2026R$ 68,00R$ 67,08R$ 68,25R$ 67,08+2,12%7
21/08/2026R$ 64,63R$ 63,49R$ 66,50R$ 65,69+5,10%20.758
20/08/2026R$ 60,02R$ 60,02R$ 62,50R$ 62,50+5,84%14
19/08/2026R$ 56,14R$ 56,14R$ 59,05R$ 59,05+5,15%119
18/08/2026R$ 55,65R$ 55,65R$ 56,16R$ 56,16+2,05%16
17/08/2026R$ 55,03R$ 55,03R$ 55,03R$ 55,03+0,88%10
13/08/2026R$ 54,55R$ 54,55R$ 54,55R$ 54,55-0,64%2
12/08/2026R$ 54,90R$ 54,90R$ 54,90R$ 54,90+1,05%1
11/08/2026R$ 54,50R$ 54,33R$ 54,50R$ 54,33-1,27%52
07/08/2026R$ 55,03R$ 55,03R$ 55,03R$ 55,03-0,61%2
05/08/2026R$ 55,37R$ 55,37R$ 55,37R$ 55,37+0,97%2
04/08/2026R$ 54,34R$ 54,34R$ 54,84R$ 54,84+0,35%12
30/07/2026R$ 54,67R$ 54,65R$ 54,67R$ 54,65-0,42%55
27/07/2026R$ 54,80R$ 54,80R$ 54,88R$ 54,880,00%5
23/07/2026R$ 54,92R$ 54,88R$ 54,93R$ 54,88-0,90%33
22/07/2026R$ 55,38R$ 55,38R$ 55,38R$ 55,38-1,55%1
21/07/2026R$ 56,25R$ 56,25R$ 56,25R$ 56,25+3,25%2
20/07/2026R$ 54,48R$ 54,48R$ 54,48R$ 54,48-0,02%25
17/07/2026R$ 54,42R$ 54,42R$ 54,49R$ 54,49-1,38%88
15/07/2026R$ 55,25R$ 55,25R$ 55,25R$ 55,25+2,41%30
14/07/2026R$ 53,95R$ 53,95R$ 53,95R$ 53,95-0,35%2
13/07/2026R$ 54,14R$ 54,14R$ 54,14R$ 54,14-0,44%20
10/07/2026R$ 54,44R$ 54,38R$ 54,44R$ 54,38+0,48%3
07/07/2026R$ 54,12R$ 54,12R$ 54,12R$ 54,12-0,44%20
06/07/2026R$ 53,36R$ 53,36R$ 54,36R$ 54,36+1,80%535
03/07/2026R$ 53,37R$ 53,31R$ 53,53R$ 53,40+2,48%538
01/07/2026R$ 51,62R$ 51,62R$ 52,11R$ 52,11+3,70%117
30/06/2026R$ 50,37R$ 50,25R$ 50,37R$ 50,25-2,50%110
29/06/2026R$ 51,54R$ 51,54R$ 51,54R$ 51,54-1,21%20
26/06/2026R$ 52,17R$ 52,17R$ 52,17R$ 52,17+3,35%5
25/06/2026R$ 51,71R$ 50,48R$ 51,71R$ 50,48-1,98%89
24/06/2026R$ 52,45R$ 51,50R$ 52,45R$ 51,50-6,19%46
22/06/2026R$ 56,45R$ 54,90R$ 56,45R$ 54,90+1,48%1.438
19/06/2026R$ 54,10R$ 54,10R$ 54,10R$ 54,100,00%100
18/06/2026R$ 54,10R$ 54,10R$ 54,10R$ 54,10-4,01%4
15/06/2026R$ 55,70R$ 55,70R$ 56,36R$ 56,36+5,70%84
10/06/2026R$ 53,48R$ 53,26R$ 53,88R$ 53,32+1,64%56
09/06/2026R$ 52,87R$ 52,46R$ 52,87R$ 52,46-4,11%20
08/06/2026R$ 54,88R$ 54,71R$ 55,15R$ 54,71+7,21%101
05/06/2026R$ 54,00R$ 51,03R$ 54,00R$ 51,03-8,48%8.399
03/06/2026R$ 55,90R$ 55,76R$ 55,90R$ 55,76+0,05%61
02/06/2026R$ 57,50R$ 55,73R$ 57,50R$ 55,73-6,49%46
01/06/2026R$ 60,14R$ 59,60R$ 60,14R$ 59,60-3,36%15
29/05/2026R$ 61,38R$ 61,38R$ 61,67R$ 61,67+0,47%27
28/05/2026R$ 61,48R$ 61,12R$ 61,58R$ 61,38-4,12%39
26/05/2026R$ 64,02R$ 64,02R$ 64,02R$ 64,02-0,45%6
22/05/2026R$ 64,31R$ 64,31R$ 64,31R$ 64,31-0,54%2
21/05/2026R$ 64,25R$ 64,25R$ 64,66R$ 64,66-0,02%33
20/05/2026R$ 63,38R$ 63,38R$ 64,67R$ 64,67+0,91%39
19/05/2026R$ 64,11R$ 64,09R$ 64,11R$ 64,09+0,41%21
18/05/2026R$ 63,83R$ 63,83R$ 63,83R$ 63,83-4,70%50
15/05/2026R$ 66,98R$ 66,98R$ 66,98R$ 66,98-0,86%1
14/05/2026R$ 66,57R$ 66,49R$ 68,07R$ 67,56+3,73%20
13/05/2026R$ 63,38R$ 63,38R$ 65,13R$ 65,13-0,87%7
12/05/2026R$ 65,70R$ 65,70R$ 65,70R$ 65,70-1,44%1
11/05/2026R$ 65,70R$ 65,70R$ 66,66R$ 66,66+2,24%107
08/05/2026R$ 64,91R$ 64,91R$ 65,46R$ 65,20-2,12%62
06/05/2026R$ 65,74R$ 65,74R$ 66,87R$ 66,61-0,40%59
05/05/2026R$ 66,89R$ 66,88R$ 66,89R$ 66,88+0,87%1.436
04/05/2026R$ 66,30R$ 66,30R$ 66,30R$ 66,30+4,67%3
28/04/2026R$ 63,34R$ 63,34R$ 63,34R$ 63,34-0,49%4
27/04/2026R$ 63,65R$ 63,65R$ 63,65R$ 63,65-1,84%2
24/04/2026R$ 64,84R$ 64,84R$ 64,84R$ 64,84+0,67%20
23/04/2026R$ 64,41R$ 64,41R$ 64,41R$ 64,41-1,41%42
22/04/2026R$ 64,83R$ 64,83R$ 65,39R$ 65,33+4,70%5
20/04/2026R$ 62,39R$ 62,39R$ 62,40R$ 62,40-3,35%100
17/04/2026R$ 63,47R$ 63,47R$ 64,65R$ 64,56+4,70%43
15/04/2026R$ 61,01R$ 61,01R$ 61,66R$ 61,66-0,96%2
14/04/2026R$ 61,95R$ 61,95R$ 62,97R$ 62,26+3,27%6
13/04/2026R$ 60,26R$ 60,26R$ 60,29R$ 60,29-1,23%6
10/04/2026R$ 61,10R$ 61,04R$ 61,10R$ 61,04+1,24%65
09/04/2026R$ 60,03R$ 60,03R$ 60,29R$ 60,29-0,56%62
08/04/2026R$ 61,59R$ 60,63R$ 61,59R$ 60,63+3,31%21
07/04/2026R$ 58,49R$ 58,49R$ 58,69R$ 58,69-2,17%12
06/04/2026R$ 59,03R$ 59,03R$ 59,99R$ 59,99+4,31%26
02/04/2026R$ 56,88R$ 56,88R$ 57,79R$ 57,51-2,58%216
01/04/2026R$ 61,13R$ 59,03R$ 61,13R$ 59,03+0,70%55
31/03/2026R$ 58,85R$ 58,62R$ 58,85R$ 58,62-0,44%16
30/03/2026R$ 58,88R$ 58,88R$ 58,88R$ 58,88-3,06%6
26/03/2026R$ 61,93R$ 60,74R$ 61,93R$ 60,74-1,07%4
25/03/2026R$ 62,67R$ 61,40R$ 62,67R$ 61,40-0,44%68
24/03/2026R$ 61,67R$ 61,67R$ 61,67R$ 61,67-0,11%1
23/03/2026R$ 62,51R$ 61,74R$ 62,51R$ 61,740,00%51
20/03/2026R$ 61,85R$ 61,74R$ 61,85R$ 61,74+1,10%13
19/03/2026R$ 61,07R$ 61,07R$ 61,30R$ 61,07-1,48%132
18/03/2026R$ 62,01R$ 61,99R$ 62,01R$ 61,99-4,19%21
16/03/2026R$ 66,00R$ 64,70R$ 66,00R$ 64,70+1,52%21
13/03/2026R$ 64,66R$ 63,73R$ 64,66R$ 63,73+4,10%44
12/03/2026R$ 61,20R$ 61,20R$ 61,22R$ 61,22+0,82%63
11/03/2026R$ 60,52R$ 60,25R$ 60,84R$ 60,72-0,91%88
10/03/2026R$ 61,09R$ 61,09R$ 61,28R$ 61,28+2,92%8
09/03/2026R$ 60,14R$ 59,54R$ 61,01R$ 59,540,00%12
06/03/2026R$ 64,15R$ 59,54R$ 64,15R$ 59,54-7,19%29
05/03/2026R$ 64,15R$ 64,15R$ 64,15R$ 64,150,00%2
04/03/2026R$ 62,21R$ 62,21R$ 64,32R$ 64,15+6,42%42
03/03/2026R$ 56,73R$ 56,73R$ 60,28R$ 60,28+2,29%46
02/03/2026R$ 57,00R$ 57,00R$ 58,93R$ 58,93+5,19%100
27/02/2026R$ 56,02R$ 56,02R$ 56,02R$ 56,02-3,15%1
26/02/2026R$ 57,94R$ 57,84R$ 57,94R$ 57,84-1,95%31
25/02/2026R$ 56,76R$ 56,76R$ 58,99R$ 58,99+7,31%54
24/02/2026R$ 54,38R$ 54,11R$ 54,97R$ 54,97-0,60%4
23/02/2026R$ 57,26R$ 55,30R$ 57,26R$ 55,30-5,53%19
20/02/2026R$ 58,27R$ 57,53R$ 58,60R$ 58,54+3,14%12.188
19/02/2026R$ 57,34R$ 56,76R$ 57,34R$ 56,76-2,27%4
18/02/2026R$ 59,97R$ 58,08R$ 59,97R$ 58,08-3,60%3
13/02/2026R$ 56,48R$ 56,48R$ 60,25R$ 60,25+5,48%75
12/02/2026R$ 59,84R$ 57,12R$ 59,84R$ 57,12-1,57%50
11/02/2026R$ 57,90R$ 57,00R$ 59,44R$ 58,03-2,59%57
10/02/2026R$ 59,57R$ 59,57R$ 59,72R$ 59,57-2,50%5
09/02/2026R$ 61,60R$ 59,42R$ 61,60R$ 61,10-1,45%72
06/02/2026R$ 59,99R$ 59,61R$ 62,00R$ 62,00+11,23%65
05/02/2026R$ 61,20R$ 55,62R$ 61,20R$ 55,74-12,28%504
04/02/2026R$ 65,00R$ 63,54R$ 65,00R$ 63,54-2,25%178
03/02/2026R$ 68,87R$ 65,00R$ 68,87R$ 65,00-5,62%30
02/02/2026R$ 70,01R$ 66,13R$ 70,01R$ 68,87-6,77%113
31/01/2026R$ 72,41R$ 72,29R$ 73,87R$ 73,87+1,58%40.031
29/01/2026R$ 75,82R$ 72,72R$ 75,82R$ 72,72-6,34%29
28/01/2026R$ 77,72R$ 77,64R$ 77,72R$ 77,64+1,16%10.521
27/01/2026R$ 76,69R$ 71,85R$ 79,94R$ 76,75-1,01%40.430
26/01/2026R$ 79,94R$ 77,53R$ 79,94R$ 77,53-1,84%2
23/01/2026R$ 79,12R$ 76,33R$ 80,18R$ 78,98+1,71%20.064
21/01/2026R$ 79,95R$ 77,65R$ 79,95R$ 77,65-3,74%21
20/01/2026R$ 84,79R$ 80,67R$ 84,79R$ 80,67-3,04%110
19/01/2026R$ 82,91R$ 82,91R$ 83,20R$ 83,20-2,14%2
16/01/2026R$ 84,70R$ 84,70R$ 85,02R$ 85,02-2,37%21
15/01/2026R$ 89,64R$ 87,08R$ 89,64R$ 87,08-0,76%5
14/01/2026R$ 87,37R$ 87,37R$ 87,75R$ 87,75+3,74%111
13/01/2026R$ 84,59R$ 84,59R$ 84,59R$ 84,59+3,17%5
12/01/2026R$ 81,91R$ 81,89R$ 81,99R$ 81,99+0,40%20.001
09/01/2026R$ 81,66R$ 81,66R$ 81,66R$ 81,66-0,34%1
08/01/2026R$ 81,90R$ 81,89R$ 81,94R$ 81,94+0,58%16
07/01/2026R$ 82,49R$ 81,32R$ 82,49R$ 81,47-1,19%50.007
06/01/2026R$ 84,71R$ 82,45R$ 84,71R$ 82,45+0,98%15
03/01/2026R$ 78,74R$ 78,74R$ 84,26R$ 81,65+1,54%182
30/12/2025R$ 81,07R$ 80,41R$ 81,07R$ 80,41-1,12%40.003
29/12/2025R$ 81,18R$ 81,18R$ 81,32R$ 81,32+1,01%10.026
26/12/2025R$ 82,45R$ 79,92R$ 82,45R$ 80,51-0,35%10.042
23/12/2025R$ 81,05R$ 80,79R$ 81,05R$ 80,79-1,56%2
22/12/2025R$ 82,07R$ 82,07R$ 82,07R$ 82,07+1,33%2
19/12/2025R$ 79,39R$ 79,39R$ 81,00R$ 80,99+3,66%3
18/12/2025R$ 82,00R$ 78,13R$ 82,00R$ 78,13-4,89%21
17/12/2025R$ 82,15R$ 82,15R$ 82,15R$ 82,15+2,82%10
16/12/2025R$ 79,12R$ 79,12R$ 79,97R$ 79,90+3,11%701
15/12/2025R$ 79,09R$ 77,49R$ 79,09R$ 77,49-4,99%714
12/12/2025R$ 83,02R$ 81,35R$ 83,02R$ 81,56-4,62%3
11/12/2025R$ 80,87R$ 80,87R$ 85,51R$ 85,51+1,29%10.022
10/12/2025R$ 82,59R$ 82,59R$ 85,30R$ 84,42+3,24%196
08/12/2025R$ 82,21R$ 81,41R$ 82,21R$ 81,77+0,55%194
06/12/2025R$ 81,32R$ 81,32R$ 81,32R$ 81,32-0,64%1
04/12/2025R$ 81,82R$ 81,68R$ 81,84R$ 81,84-0,73%32
03/12/2025R$ 82,70R$ 81,50R$ 82,70R$ 82,44+1,79%256
02/12/2025R$ 79,33R$ 79,33R$ 80,99R$ 80,99+5,95%54
01/12/2025R$ 76,86R$ 75,37R$ 76,86R$ 76,44-5,62%84
29/11/2025R$ 81,60R$ 80,99R$ 81,60R$ 80,99-0,91%2.104
27/11/2025R$ 81,73R$ 81,73R$ 81,73R$ 81,73+2,11%37
26/11/2025R$ 78,17R$ 78,17R$ 80,66R$ 80,04+2,13%10
25/11/2025R$ 78,48R$ 78,37R$ 78,48R$ 78,37-2,48%1.510
24/11/2025R$ 75,25R$ 75,25R$ 80,36R$ 80,36+6,49%277
21/11/2025R$ 74,63R$ 74,63R$ 76,53R$ 75,46-4,83%324
19/11/2025R$ 81,74R$ 79,29R$ 81,74R$ 79,29-4,37%115
18/11/2025R$ 81,00R$ 80,91R$ 82,91R$ 82,91+1,42%72
17/11/2025R$ 83,72R$ 81,75R$ 83,72R$ 81,75-4,59%56
14/11/2025R$ 84,00R$ 84,00R$ 85,68R$ 85,68-1,40%122
13/11/2025R$ 90,35R$ 86,90R$ 90,35R$ 86,90-3,15%679
12/11/2025R$ 90,38R$ 89,73R$ 90,38R$ 89,73-1,44%21
11/11/2025R$ 92,06R$ 91,04R$ 92,06R$ 91,04-2,54%432
10/11/2025R$ 93,60R$ 93,41R$ 93,86R$ 93,41+1,53%33
07/11/2025R$ 89,85R$ 89,85R$ 92,00R$ 92,00+2,53%391
06/11/2025R$ 90,50R$ 89,73R$ 90,50R$ 89,73-3,61%9
05/11/2025R$ 92,09R$ 91,95R$ 93,09R$ 93,09+2,66%3.072
04/11/2025R$ 90,92R$ 90,68R$ 90,92R$ 90,68-6,03%22
03/11/2025R$ 96,50R$ 96,50R$ 96,50R$ 96,50-1,60%1
31/10/2025R$ 99,27R$ 98,07R$ 99,27R$ 98,07+2,16%6
30/10/2025R$ 97,00R$ 96,00R$ 97,00R$ 96,00-3,04%128
29/10/2025R$ 99,01R$ 99,01R$ 99,01R$ 99,01-4,04%20
27/10/2025R$ 103,05R$ 103,05R$ 103,50R$ 103,18+3,65%217
24/10/2025R$ 97,38R$ 97,38R$ 99,55R$ 99,55+1,25%11
23/10/2025R$ 96,33R$ 96,33R$ 98,32R$ 98,32+0,97%2
22/10/2025R$ 97,30R$ 97,30R$ 97,62R$ 97,38-3,55%100
21/10/2025R$ 99,31R$ 99,31R$ 100,96R$ 100,96+3,63%57
20/10/2025R$ 97,42R$ 97,42R$ 97,42R$ 97,42+1,09%4
17/10/2025R$ 95,87R$ 95,67R$ 96,73R$ 96,37-2,52%35
16/10/2025R$ 100,05R$ 98,86R$ 100,38R$ 98,86-2,56%26
15/10/2025R$ 100,50R$ 100,50R$ 101,46R$ 101,46-1,68%40
14/10/2025R$ 103,00R$ 103,00R$ 103,20R$ 103,19-1,71%223
13/10/2025R$ 104,24R$ 104,24R$ 105,06R$ 104,99-2,40%73
10/10/2025R$ 110,28R$ 107,57R$ 110,28R$ 107,57-0,31%61
09/10/2025R$ 107,90R$ 107,90R$ 107,90R$ 107,90-1,91%20
08/10/2025R$ 108,54R$ 108,54R$ 110,00R$ 110,00+1,22%301
07/10/2025R$ 110,33R$ 108,29R$ 110,33R$ 108,67-2,48%85
06/10/2025R$ 108,89R$ 108,89R$ 111,43R$ 111,43+2,22%774
03/10/2025R$ 107,88R$ 107,81R$ 109,01R$ 109,01+0,84%86.002
02/10/2025R$ 106,21R$ 106,21R$ 108,10R$ 108,10+3,43%159.160
01/10/2025R$ 103,10R$ 103,10R$ 104,97R$ 104,52+3,40%107.117
30/09/2025R$ 100,80R$ 100,80R$ 101,08R$ 101,08+0,30%22
29/09/2025R$ 100,78R$ 100,78R$ 100,78R$ 100,78+3,26%20
26/09/2025R$ 96,60R$ 96,60R$ 97,69R$ 97,60+0,26%178
25/09/2025R$ 99,49R$ 97,35R$ 99,49R$ 97,35-3,57%25
24/09/2025R$ 100,44R$ 100,12R$ 100,95R$ 100,95+0,67%438
23/09/2025R$ 100,49R$ 99,93R$ 101,72R$ 100,28-2,61%237.381
20/09/2025R$ 102,07R$ 102,07R$ 103,32R$ 102,97-0,93%108
18/09/2025R$ 103,94R$ 103,94R$ 103,94R$ 103,94+2,16%6
17/09/2025R$ 102,89R$ 101,74R$ 102,89R$ 101,740,00%42
15/09/2025R$ 101,74R$ 101,74R$ 101,74R$ 101,74-2,58%20
12/09/2025R$ 103,13R$ 103,13R$ 104,43R$ 104,43+1,72%150.244
11/09/2025R$ 102,66R$ 102,66R$ 102,66R$ 102,66+2,37%1
09/09/2025R$ 101,61R$ 99,92R$ 101,61R$ 100,28-1,61%85
08/09/2025R$ 101,72R$ 101,72R$ 101,92R$ 101,92+0,96%41
05/09/2025R$ 100,97R$ 99,60R$ 100,97R$ 100,95+0,68%20.033

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.