InvestB3
← InícioComparar

FICT3

FICTOR ALIMENTOS S.A

R$ 0,19
0,00% no dia

No mês

0,00%

No ano

-90,87%

12 meses

-93,79%

Desde 12/2024

-95,48%

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 (242)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,18R$ 0,18R$ 0,19R$ 0,190,00%8.100
28/08/2026R$ 0,18R$ 0,18R$ 0,19R$ 0,190,00%8.100
27/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,190,00%11.700
26/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,19-5,00%2.800
25/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,20+5,26%3.200
24/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,19-5,00%8.200
21/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,200,00%5.000
20/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,20+5,26%23.000
19/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,19-5,00%4.900
18/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,20+5,26%7.300
17/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,190,00%9.800
14/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,19-5,00%30.300
13/08/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,200,00%7.100
12/08/2026R$ 0,20R$ 0,19R$ 0,20R$ 0,20+5,26%12.200
11/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,19-5,00%3.200
10/08/2026R$ 0,21R$ 0,19R$ 0,21R$ 0,200,00%8.000
07/08/2026R$ 0,21R$ 0,19R$ 0,21R$ 0,200,00%12.300
06/08/2026R$ 0,19R$ 0,19R$ 0,20R$ 0,200,00%8.300
05/08/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,20-4,76%12.500
04/08/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,21+5,00%4.000
03/08/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,200,00%12.800
31/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,200,00%12.400
30/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,20-4,76%12.500
29/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,21+5,00%1.000
28/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,200,00%8.700
27/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%25.700
24/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,200,00%14.600
23/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%6.600
22/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,200,00%21.500
21/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%12.300
20/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,20-4,76%16.700
17/07/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,210,00%7.100
16/07/2026R$ 0,21R$ 0,21R$ 0,24R$ 0,21+5,00%34.300
15/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,200,00%2.500
14/07/2026R$ 0,21R$ 0,20R$ 0,21R$ 0,20-4,76%28.800
13/07/2026R$ 0,22R$ 0,20R$ 0,22R$ 0,210,00%12.700
10/07/2026R$ 0,20R$ 0,20R$ 0,21R$ 0,21+5,00%7.600
09/07/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,20-4,76%194.000
08/07/2026R$ 0,23R$ 0,21R$ 0,24R$ 0,21-8,70%33.100
07/07/2026R$ 0,25R$ 0,22R$ 0,25R$ 0,23-8,00%24.100
06/07/2026R$ 0,24R$ 0,21R$ 0,25R$ 0,25+8,70%15.000
03/07/2026R$ 0,22R$ 0,22R$ 0,23R$ 0,230,00%3.900
02/07/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,23+4,55%2.500
01/07/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,220,00%1.300
30/06/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,22-4,35%19.900
29/06/2026R$ 0,22R$ 0,22R$ 0,25R$ 0,23+4,55%3.200
26/06/2026R$ 0,25R$ 0,22R$ 0,25R$ 0,22-8,33%26.500
25/06/2026R$ 0,23R$ 0,23R$ 0,26R$ 0,24+9,09%13.000
24/06/2026R$ 0,22R$ 0,22R$ 0,23R$ 0,22-8,33%6.600
23/06/2026R$ 0,24R$ 0,21R$ 0,25R$ 0,24-4,00%13.000
22/06/2026R$ 0,23R$ 0,22R$ 0,25R$ 0,25+8,70%4.300
19/06/2026R$ 0,24R$ 0,23R$ 0,24R$ 0,23-4,17%1.000
17/06/2026R$ 0,24R$ 0,24R$ 0,24R$ 0,24-7,69%1.100
16/06/2026R$ 0,24R$ 0,24R$ 0,26R$ 0,26+8,33%4.400
15/06/2026R$ 0,25R$ 0,24R$ 0,27R$ 0,24-4,00%28.700
12/06/2026R$ 0,24R$ 0,24R$ 0,25R$ 0,25+13,64%21.100
11/06/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,22-4,35%7.400
10/06/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,23-4,17%2.600
09/06/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,24+4,35%8.200
08/06/2026R$ 0,25R$ 0,23R$ 0,25R$ 0,23-8,00%10.600
05/06/2026R$ 0,22R$ 0,22R$ 0,25R$ 0,25+4,17%19.100
03/06/2026R$ 0,25R$ 0,23R$ 0,25R$ 0,240,00%6.200
02/06/2026R$ 0,23R$ 0,23R$ 0,24R$ 0,24+4,35%37.500
01/06/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,23-4,17%15.800
29/05/2026R$ 0,25R$ 0,23R$ 0,25R$ 0,240,00%9.400
28/05/2026R$ 0,24R$ 0,22R$ 0,25R$ 0,24+4,35%13.700
27/05/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,23+9,52%2.200
26/05/2026R$ 0,24R$ 0,21R$ 0,24R$ 0,210,00%7.100
25/05/2026R$ 0,19R$ 0,19R$ 0,23R$ 0,21+10,53%10.000
22/05/2026R$ 0,21R$ 0,19R$ 0,22R$ 0,19-5,00%72.500
21/05/2026R$ 0,18R$ 0,18R$ 0,24R$ 0,20+11,11%53.900
20/05/2026R$ 0,22R$ 0,18R$ 0,22R$ 0,18-10,00%134.500
19/05/2026R$ 0,24R$ 0,20R$ 0,25R$ 0,20-20,00%51.800
18/05/2026R$ 0,28R$ 0,25R$ 0,28R$ 0,25-7,41%14.800
15/05/2026R$ 0,29R$ 0,27R$ 0,29R$ 0,27-3,57%14.300
14/05/2026R$ 0,28R$ 0,28R$ 0,29R$ 0,28-3,45%45.100
13/05/2026R$ 0,29R$ 0,29R$ 0,30R$ 0,290,00%19.100
12/05/2026R$ 0,30R$ 0,29R$ 0,30R$ 0,29-3,33%33.300
11/05/2026R$ 0,30R$ 0,29R$ 0,30R$ 0,30-3,23%49.200
08/05/2026R$ 0,31R$ 0,30R$ 0,31R$ 0,310,00%11.100
07/05/2026R$ 0,32R$ 0,30R$ 0,32R$ 0,310,00%31.100
06/05/2026R$ 0,32R$ 0,31R$ 0,32R$ 0,31-3,13%5.200
05/05/2026R$ 0,31R$ 0,31R$ 0,32R$ 0,320,00%12.000
04/05/2026R$ 0,32R$ 0,31R$ 0,32R$ 0,32+3,23%600
30/04/2026R$ 0,31R$ 0,31R$ 0,32R$ 0,310,00%17.700
29/04/2026R$ 0,34R$ 0,31R$ 0,34R$ 0,31-6,06%34.500
28/04/2026R$ 0,34R$ 0,31R$ 0,35R$ 0,33-5,71%105.100
27/04/2026R$ 0,34R$ 0,31R$ 0,35R$ 0,35-2,78%15.000
24/04/2026R$ 0,34R$ 0,33R$ 0,36R$ 0,36+2,86%33.500
23/04/2026R$ 0,36R$ 0,35R$ 0,37R$ 0,35-5,41%12.800
22/04/2026R$ 0,38R$ 0,36R$ 0,38R$ 0,370,00%19.300
20/04/2026R$ 0,36R$ 0,36R$ 0,38R$ 0,37+2,78%63.600
17/04/2026R$ 0,39R$ 0,34R$ 0,41R$ 0,36-10,00%756.100
16/04/2026R$ 0,41R$ 0,39R$ 0,41R$ 0,400,00%12.800
15/04/2026R$ 0,40R$ 0,40R$ 0,41R$ 0,400,00%9.000
14/04/2026R$ 0,40R$ 0,40R$ 0,41R$ 0,40-2,44%8.800
13/04/2026R$ 0,41R$ 0,40R$ 0,42R$ 0,41+2,50%27.600
10/04/2026R$ 0,43R$ 0,40R$ 0,44R$ 0,40-2,44%43.100
09/04/2026R$ 0,43R$ 0,40R$ 0,46R$ 0,41-4,65%58.000
08/04/2026R$ 0,42R$ 0,42R$ 0,43R$ 0,43+4,88%12.000
07/04/2026R$ 0,43R$ 0,41R$ 0,43R$ 0,41-2,38%23.400
06/04/2026R$ 0,44R$ 0,42R$ 0,44R$ 0,42-2,33%10.800
02/04/2026R$ 0,42R$ 0,41R$ 0,44R$ 0,43+4,88%54.800
01/04/2026R$ 0,42R$ 0,41R$ 0,42R$ 0,41-2,38%10.500
31/03/2026R$ 0,41R$ 0,41R$ 0,43R$ 0,42+2,44%25.300
30/03/2026R$ 0,43R$ 0,41R$ 0,46R$ 0,41-6,82%38.000
27/03/2026R$ 0,43R$ 0,43R$ 0,46R$ 0,440,00%19.100
26/03/2026R$ 0,44R$ 0,43R$ 0,44R$ 0,44-2,22%29.000
25/03/2026R$ 0,45R$ 0,41R$ 0,48R$ 0,45-2,17%95.500
24/03/2026R$ 0,47R$ 0,46R$ 0,48R$ 0,46-2,13%33.600
23/03/2026R$ 0,47R$ 0,46R$ 0,48R$ 0,47+2,17%41.400
20/03/2026R$ 0,45R$ 0,44R$ 0,50R$ 0,460,00%94.700
19/03/2026R$ 0,44R$ 0,43R$ 0,48R$ 0,46+2,22%20.900
18/03/2026R$ 0,50R$ 0,45R$ 0,50R$ 0,45-10,00%75.900
17/03/2026R$ 0,50R$ 0,47R$ 0,51R$ 0,50-1,96%53.200
16/03/2026R$ 0,51R$ 0,48R$ 0,51R$ 0,510,00%28.100
13/03/2026R$ 0,47R$ 0,47R$ 0,53R$ 0,51+8,51%81.200
12/03/2026R$ 0,52R$ 0,47R$ 0,53R$ 0,47-9,62%58.100
11/03/2026R$ 0,50R$ 0,48R$ 0,54R$ 0,52+4,00%41.400
10/03/2026R$ 0,51R$ 0,49R$ 0,53R$ 0,50-1,96%204.800
09/03/2026R$ 0,51R$ 0,50R$ 0,54R$ 0,51+2,00%45.500
06/03/2026R$ 0,52R$ 0,50R$ 0,55R$ 0,50-3,85%46.300
05/03/2026R$ 0,57R$ 0,52R$ 0,61R$ 0,52-5,45%109.700
04/03/2026R$ 0,64R$ 0,55R$ 0,65R$ 0,55-9,84%124.400
03/03/2026R$ 0,69R$ 0,56R$ 0,69R$ 0,61-12,86%297.700
02/03/2026R$ 0,80R$ 0,67R$ 0,85R$ 0,70-12,50%322.400
27/02/2026R$ 0,59R$ 0,59R$ 0,80R$ 0,80+26,98%240.800
26/02/2026R$ 0,70R$ 0,60R$ 0,70R$ 0,63-4,55%128.200
25/02/2026R$ 0,67R$ 0,60R$ 0,74R$ 0,66-4,35%409.900
24/02/2026R$ 0,40R$ 0,37R$ 0,69R$ 0,69+72,50%616.600
23/02/2026R$ 0,43R$ 0,40R$ 0,45R$ 0,40-4,76%176.800
20/02/2026R$ 0,60R$ 0,39R$ 0,60R$ 0,42-30,00%667.100
19/02/2026R$ 0,57R$ 0,57R$ 0,61R$ 0,600,00%48.600
18/02/2026R$ 0,60R$ 0,57R$ 0,62R$ 0,600,00%32.000
13/02/2026R$ 0,62R$ 0,60R$ 0,65R$ 0,600,00%52.700
12/02/2026R$ 0,70R$ 0,60R$ 0,70R$ 0,60-14,29%150.300
11/02/2026R$ 0,73R$ 0,66R$ 0,73R$ 0,70-4,11%91.900
10/02/2026R$ 0,75R$ 0,71R$ 0,75R$ 0,73-3,95%98.300
09/02/2026R$ 0,73R$ 0,70R$ 0,77R$ 0,76+1,33%74.500
06/02/2026R$ 0,68R$ 0,67R$ 0,79R$ 0,75+7,14%311.900
05/02/2026R$ 0,69R$ 0,60R$ 0,70R$ 0,700,00%348.600
04/02/2026R$ 0,76R$ 0,70R$ 0,78R$ 0,70-6,67%211.100
03/02/2026R$ 0,72R$ 0,70R$ 0,85R$ 0,75+7,14%430.500
02/02/2026R$ 0,90R$ 0,67R$ 0,92R$ 0,70-38,60%764.200
31/01/2026R$ 1,41R$ 1,10R$ 1,45R$ 1,14-19,72%213.200
29/01/2026R$ 1,45R$ 1,35R$ 1,48R$ 1,42-2,07%78.200
28/01/2026R$ 1,55R$ 1,40R$ 1,55R$ 1,45-6,45%135.700
27/01/2026R$ 1,57R$ 1,51R$ 1,60R$ 1,55-1,27%70.300
26/01/2026R$ 1,60R$ 1,54R$ 1,62R$ 1,57-1,88%34.400
23/01/2026R$ 1,60R$ 1,46R$ 1,62R$ 1,600,00%114.000
22/01/2026R$ 1,46R$ 1,46R$ 1,80R$ 1,60+3,23%224.100
21/01/2026R$ 1,60R$ 1,45R$ 1,61R$ 1,55-2,52%77.400
20/01/2026R$ 1,63R$ 1,55R$ 1,64R$ 1,59-0,63%53.700
19/01/2026R$ 1,57R$ 1,33R$ 1,64R$ 1,60+6,67%99.500
16/01/2026R$ 1,61R$ 1,50R$ 1,69R$ 1,50-6,83%54.100
15/01/2026R$ 1,62R$ 1,55R$ 1,73R$ 1,61-2,42%78.600
14/01/2026R$ 1,93R$ 1,50R$ 1,93R$ 1,65-15,38%266.800
13/01/2026R$ 1,60R$ 1,54R$ 2,01R$ 1,95+27,45%235.400
12/01/2026R$ 1,90R$ 1,38R$ 1,90R$ 1,53-19,47%131.600
09/01/2026R$ 1,93R$ 1,90R$ 2,02R$ 1,90-7,32%12.300
08/01/2026R$ 1,98R$ 1,90R$ 2,05R$ 2,05+3,54%21.700
07/01/2026R$ 2,04R$ 1,98R$ 2,04R$ 1,980,00%2.900
06/01/2026R$ 2,03R$ 1,98R$ 2,05R$ 1,980,00%7.100
05/01/2026R$ 2,05R$ 1,98R$ 2,08R$ 1,98-4,81%15.400
03/01/2026R$ 1,98R$ 1,98R$ 2,12R$ 2,080,00%14.700
30/12/2025R$ 2,04R$ 2,03R$ 2,16R$ 2,08+2,46%33.300
29/12/2025R$ 1,96R$ 1,96R$ 2,15R$ 2,03+4,10%20.000
26/12/2025R$ 2,06R$ 1,95R$ 2,17R$ 1,95-10,55%19.000
23/12/2025R$ 2,08R$ 2,03R$ 2,25R$ 2,18+2,35%38.100
22/12/2025R$ 2,28R$ 2,13R$ 2,28R$ 2,13-5,33%4.000
19/12/2025R$ 2,18R$ 2,12R$ 2,25R$ 2,25+3,21%13.900
18/12/2025R$ 2,13R$ 2,10R$ 2,24R$ 2,18-3,96%10.300
17/12/2025R$ 2,32R$ 2,21R$ 2,33R$ 2,27+2,25%9.600
16/12/2025R$ 2,29R$ 2,22R$ 2,29R$ 2,22-4,72%1.100
15/12/2025R$ 2,19R$ 2,10R$ 2,38R$ 2,33+6,39%39.100
12/12/2025R$ 1,84R$ 1,83R$ 2,21R$ 2,19+19,67%83.100
11/12/2025R$ 2,10R$ 1,77R$ 2,10R$ 1,83-11,59%38.000
10/12/2025R$ 2,10R$ 1,90R$ 2,16R$ 2,07+0,49%39.700
08/12/2025R$ 2,36R$ 2,06R$ 2,36R$ 2,06-9,65%35.000
06/12/2025R$ 2,27R$ 2,06R$ 2,40R$ 2,28-1,30%69.800
04/12/2025R$ 2,57R$ 2,25R$ 2,65R$ 2,31-9,06%90.100
03/12/2025R$ 2,69R$ 2,40R$ 2,70R$ 2,54-6,27%59.700
02/12/2025R$ 2,71R$ 2,70R$ 2,82R$ 2,71+0,37%8.100
01/12/2025R$ 2,78R$ 2,67R$ 2,81R$ 2,70-2,88%14.200
29/11/2025R$ 2,77R$ 2,71R$ 2,89R$ 2,78-1,77%7.100
27/11/2025R$ 2,75R$ 2,64R$ 2,90R$ 2,83+2,91%19.000
26/11/2025R$ 2,75R$ 2,50R$ 2,75R$ 2,75-0,36%58.100
25/11/2025R$ 2,85R$ 2,76R$ 2,86R$ 2,76-2,47%16.100
24/11/2025R$ 2,90R$ 2,83R$ 2,91R$ 2,83-2,41%9.600
21/11/2025R$ 2,97R$ 2,90R$ 2,97R$ 2,900,00%2.900
19/11/2025R$ 2,98R$ 2,86R$ 3,00R$ 2,90-3,33%24.700
18/11/2025R$ 3,15R$ 2,84R$ 3,15R$ 3,00-4,76%72.700
17/11/2025R$ 3,06R$ 3,00R$ 3,15R$ 3,15+3,28%31.300
14/11/2025R$ 3,04R$ 3,03R$ 3,07R$ 3,05-0,65%4.200
13/11/2025R$ 2,99R$ 2,98R$ 3,07R$ 3,07+3,72%9.300
12/11/2025R$ 3,06R$ 2,96R$ 3,06R$ 2,96-3,27%13.600
11/11/2025R$ 2,97R$ 2,97R$ 3,07R$ 3,06+0,66%7.400
10/11/2025R$ 2,96R$ 2,96R$ 3,07R$ 3,04+0,66%1.400
07/11/2025R$ 2,99R$ 2,96R$ 3,04R$ 3,02+1,00%8.100
06/11/2025R$ 2,99R$ 2,90R$ 3,03R$ 2,99-0,99%25.600
05/11/2025R$ 3,01R$ 2,99R$ 3,06R$ 3,02-0,66%3.100
04/11/2025R$ 3,07R$ 2,96R$ 3,07R$ 3,04-1,62%30.800
03/11/2025R$ 3,04R$ 2,99R$ 3,09R$ 3,09+1,64%14.800
31/10/2025R$ 2,94R$ 2,94R$ 3,05R$ 3,04+3,75%19.500
30/10/2025R$ 3,03R$ 2,93R$ 3,03R$ 2,93-2,33%10.300
29/10/2025R$ 3,01R$ 2,93R$ 3,05R$ 3,00-1,96%14.100
28/10/2025R$ 3,03R$ 3,03R$ 3,06R$ 3,06+0,99%800
27/10/2025R$ 3,05R$ 2,98R$ 3,05R$ 3,030,00%4.300
24/10/2025R$ 3,08R$ 3,00R$ 3,08R$ 3,03-1,62%3.200
23/10/2025R$ 3,03R$ 2,96R$ 3,08R$ 3,08+3,01%10.200
22/10/2025R$ 2,92R$ 2,90R$ 3,02R$ 2,99+2,05%17.700
21/10/2025R$ 3,00R$ 2,86R$ 3,04R$ 2,93-2,66%14.700
20/10/2025R$ 3,17R$ 3,00R$ 3,17R$ 3,01-5,35%34.700
17/10/2025R$ 3,16R$ 3,12R$ 3,21R$ 3,18+0,95%10.000
16/10/2025R$ 3,18R$ 3,15R$ 3,22R$ 3,15-3,67%2.300
15/10/2025R$ 3,19R$ 3,17R$ 3,27R$ 3,27+2,51%1.400
14/10/2025R$ 3,16R$ 3,10R$ 3,24R$ 3,19+0,63%33.000
13/10/2025R$ 3,17R$ 3,15R$ 3,21R$ 3,17-1,25%26.200
10/10/2025R$ 3,19R$ 3,10R$ 3,22R$ 3,21-0,93%20.800
09/10/2025R$ 3,19R$ 3,19R$ 3,24R$ 3,240,00%1.100
08/10/2025R$ 3,25R$ 3,19R$ 3,27R$ 3,24+0,93%9.500
07/10/2025R$ 3,23R$ 3,15R$ 3,23R$ 3,21-1,23%19.300
06/10/2025R$ 3,20R$ 3,15R$ 3,31R$ 3,250,00%26.700
03/10/2025R$ 3,20R$ 3,16R$ 3,25R$ 3,25+3,17%32.900
02/10/2025R$ 3,16R$ 3,10R$ 3,20R$ 3,15+0,64%6.000
01/10/2025R$ 3,21R$ 3,13R$ 3,25R$ 3,13-2,80%21.200
30/09/2025R$ 3,23R$ 3,18R$ 3,23R$ 3,220,00%12.300
29/09/2025R$ 3,19R$ 3,15R$ 3,23R$ 3,22-0,31%16.200
26/09/2025R$ 3,23R$ 3,23R$ 3,27R$ 3,23-0,31%3.600
25/09/2025R$ 3,19R$ 3,17R$ 3,29R$ 3,24+0,93%9.900
24/09/2025R$ 3,23R$ 3,21R$ 3,32R$ 3,21-1,23%24.600
23/09/2025R$ 3,18R$ 3,15R$ 3,25R$ 3,25+1,56%10.000
20/09/2025R$ 3,27R$ 3,17R$ 3,27R$ 3,20-3,90%24.300
18/09/2025R$ 3,24R$ 3,20R$ 3,36R$ 3,33+2,78%29.300
17/09/2025R$ 3,24R$ 3,16R$ 3,34R$ 3,24+2,86%28.400
16/09/2025R$ 3,17R$ 3,11R$ 3,20R$ 3,15-1,56%21.200
15/09/2025R$ 3,16R$ 3,15R$ 3,29R$ 3,20+0,63%8.500
12/09/2025R$ 3,25R$ 3,18R$ 3,29R$ 3,18-3,05%8.400
11/09/2025R$ 3,15R$ 3,10R$ 3,28R$ 3,28+4,13%63.900
10/09/2025R$ 3,14R$ 3,10R$ 3,15R$ 3,150,00%4.900
09/09/2025R$ 3,10R$ 3,06R$ 3,16R$ 3,15+0,96%15.200
08/09/2025R$ 3,12R$ 3,10R$ 3,18R$ 3,12+1,96%10.900

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.