InvestB3
← InícioCompararOpções de GFSA3 →

GFSA3

GAFISA S.A.

R$ 0,21
-4,55% no dia

No mês

0,00%

No ano

-96,07%

12 meses

-98,35%

Desde 01/2014

-93,54%

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$ 0,22R$ 0,21R$ 0,22R$ 0,21-4,55%3.142.000
03/09/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,22+4,76%5.006.600
02/09/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%5.707.100
01/09/2026R$ 0,21R$ 0,20R$ 0,23R$ 0,210,00%5.246.500
31/08/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,210,00%992.100
28/08/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,21-4,55%5.000.800
27/08/2026R$ 0,21R$ 0,21R$ 0,23R$ 0,22+4,76%3.947.600
26/08/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,210,00%3.182.500
25/08/2026R$ 0,23R$ 0,21R$ 0,24R$ 0,21-8,70%3.299.700
24/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,23+4,55%2.449.400
21/08/2026R$ 0,22R$ 0,21R$ 0,25R$ 0,22+4,76%3.756.100
20/08/2026R$ 0,21R$ 0,21R$ 0,22R$ 0,210,00%1.136.200
19/08/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,21+5,00%2.057.200
18/08/2026R$ 0,20R$ 0,20R$ 0,22R$ 0,200,00%2.183.900
17/08/2026R$ 0,21R$ 0,20R$ 0,22R$ 0,20-4,76%1.759.000
14/08/2026R$ 0,23R$ 0,21R$ 0,23R$ 0,21-4,55%1.885.100
13/08/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,22-4,35%2.285.700
12/08/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,23+4,55%1.572.400
11/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,220,00%3.048.000
10/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,22-4,35%1.859.800
07/08/2026R$ 0,25R$ 0,21R$ 0,25R$ 0,23-4,17%11.321.200
06/08/2026R$ 0,25R$ 0,24R$ 0,25R$ 0,24-4,00%1.672.400
05/08/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%3.185.000
04/08/2026R$ 0,24R$ 0,23R$ 0,28R$ 0,25+4,17%13.976.700
03/08/2026R$ 0,27R$ 0,24R$ 0,28R$ 0,24-11,11%8.324.400
31/07/2026R$ 0,29R$ 0,27R$ 0,29R$ 0,27-3,57%3.208.100
30/07/2026R$ 0,30R$ 0,28R$ 0,30R$ 0,28-6,67%4.043.800
29/07/2026R$ 0,30R$ 0,29R$ 0,31R$ 0,300,00%2.589.900
28/07/2026R$ 0,34R$ 0,30R$ 0,35R$ 0,30-11,76%7.499.500
27/07/2026R$ 0,36R$ 0,33R$ 0,36R$ 0,34-2,86%3.685.100
24/07/2026R$ 0,36R$ 0,33R$ 0,37R$ 0,35-2,78%5.333.100
23/07/2026R$ 0,39R$ 0,35R$ 0,44R$ 0,36-5,26%7.440.200
22/07/2026R$ 0,37R$ 0,33R$ 0,39R$ 0,38+5,56%16.106.000
21/07/2026R$ 0,36R$ 0,33R$ 0,38R$ 0,360,00%5.682.500
20/07/2026R$ 0,42R$ 0,34R$ 0,43R$ 0,36-12,20%8.185.500
17/07/2026R$ 0,44R$ 0,41R$ 0,51R$ 0,41-6,82%9.992.800
16/07/2026R$ 0,49R$ 0,44R$ 0,49R$ 0,44-10,20%6.964.700
15/07/2026R$ 0,54R$ 0,49R$ 0,56R$ 0,49-12,50%7.908.400
14/07/2026R$ 0,58R$ 0,53R$ 0,60R$ 0,56-3,45%5.240.100
13/07/2026R$ 0,64R$ 0,57R$ 0,65R$ 0,58-7,94%5.505.800
10/07/2026R$ 0,64R$ 0,61R$ 0,65R$ 0,63-1,56%2.475.700
09/07/2026R$ 0,65R$ 0,63R$ 0,66R$ 0,64-3,03%2.668.300
08/07/2026R$ 0,66R$ 0,64R$ 0,69R$ 0,660,00%2.519.500
07/07/2026R$ 0,74R$ 0,66R$ 0,75R$ 0,66-4,35%4.161.000
06/07/2026R$ 1,04R$ 0,69R$ 1,06R$ 0,69-31,00%12.767.200
03/07/2026R$ 1,03R$ 1,00R$ 1,10R$ 1,00-1,96%3.168.800
02/07/2026R$ 1,04R$ 1,01R$ 1,08R$ 1,02-0,97%1.372.600
01/07/2026R$ 1,11R$ 1,03R$ 1,12R$ 1,03-7,21%1.114.900
30/06/2026R$ 1,18R$ 1,11R$ 1,18R$ 1,11-5,13%1.147.300
29/06/2026R$ 1,27R$ 1,15R$ 1,33R$ 1,17-7,14%2.795.300
26/06/2026R$ 1,24R$ 1,23R$ 1,38R$ 1,26+2,44%2.070.800
25/06/2026R$ 1,29R$ 1,21R$ 1,32R$ 1,23-3,15%1.320.600
24/06/2026R$ 1,33R$ 1,26R$ 1,35R$ 1,27-4,51%819.400
23/06/2026R$ 1,20R$ 1,17R$ 1,39R$ 1,33+9,92%2.611.900
22/06/2026R$ 1,25R$ 1,19R$ 1,36R$ 1,210,00%3.500.200
19/06/2026R$ 1,42R$ 1,19R$ 1,48R$ 1,21-14,18%3.758.200
18/06/2026R$ 1,33R$ 1,30R$ 1,52R$ 1,41+7,63%2.525.600
17/06/2026R$ 1,21R$ 1,17R$ 1,37R$ 1,31+9,17%3.782.900
16/06/2026R$ 1,17R$ 1,13R$ 1,38R$ 1,20+4,35%2.604.400
15/06/2026R$ 1,06R$ 1,06R$ 1,24R$ 1,15+11,65%1.652.600
12/06/2026R$ 1,04R$ 1,01R$ 1,06R$ 1,03-1,90%992.900
11/06/2026R$ 0,96R$ 0,96R$ 1,07R$ 1,05+9,38%1.860.100
10/06/2026R$ 0,99R$ 0,96R$ 1,00R$ 0,96-3,03%464.100
09/06/2026R$ 0,99R$ 0,98R$ 1,01R$ 0,99+1,02%546.300
08/06/2026R$ 1,01R$ 0,97R$ 1,02R$ 0,98-2,97%227.700
05/06/2026R$ 0,99R$ 0,96R$ 1,03R$ 1,01+3,06%824.600
03/06/2026R$ 1,07R$ 0,97R$ 1,07R$ 0,98-8,41%1.643.000
02/06/2026R$ 1,11R$ 1,07R$ 1,11R$ 1,07-3,60%402.000
01/06/2026R$ 1,14R$ 1,09R$ 1,16R$ 1,11-1,77%636.500
29/05/2026R$ 1,14R$ 1,11R$ 1,15R$ 1,130,00%401.300
28/05/2026R$ 1,16R$ 1,13R$ 1,16R$ 1,13-0,88%499.400
27/05/2026R$ 1,17R$ 1,13R$ 1,18R$ 1,14-1,72%378.500
26/05/2026R$ 1,18R$ 1,12R$ 1,18R$ 1,160,00%391.500
25/05/2026R$ 1,17R$ 1,15R$ 1,18R$ 1,16+0,87%472.300
22/05/2026R$ 1,15R$ 1,14R$ 1,19R$ 1,15-0,86%472.700
21/05/2026R$ 1,14R$ 1,13R$ 1,20R$ 1,160,00%514.400
20/05/2026R$ 1,11R$ 1,10R$ 1,18R$ 1,16+4,50%871.500
19/05/2026R$ 1,21R$ 1,11R$ 1,21R$ 1,11-7,50%1.038.500
18/05/2026R$ 1,21R$ 1,19R$ 1,22R$ 1,20-2,44%426.900
15/05/2026R$ 1,23R$ 1,19R$ 1,25R$ 1,230,00%676.600
14/05/2026R$ 1,27R$ 1,23R$ 1,29R$ 1,23-3,15%699.300
13/05/2026R$ 1,30R$ 1,24R$ 1,32R$ 1,27-3,05%817.600
12/05/2026R$ 1,34R$ 1,28R$ 1,34R$ 1,31-2,24%464.300
11/05/2026R$ 1,25R$ 1,24R$ 1,35R$ 1,34+7,20%1.555.500
08/05/2026R$ 1,39R$ 1,25R$ 1,43R$ 1,25-10,71%2.076.700
07/05/2026R$ 1,48R$ 1,37R$ 1,49R$ 1,40-4,76%1.216.600
06/05/2026R$ 1,39R$ 1,39R$ 1,53R$ 1,47+5,76%2.984.100
05/05/2026R$ 1,39R$ 1,35R$ 1,44R$ 1,39-1,42%749.800
04/05/2026R$ 1,35R$ 1,34R$ 1,45R$ 1,41+1,44%1.558.200
30/04/2026R$ 1,27R$ 1,25R$ 1,39R$ 1,39+9,45%2.437.700
29/04/2026R$ 1,32R$ 1,25R$ 1,33R$ 1,27-3,05%742.100
28/04/2026R$ 1,32R$ 1,30R$ 1,33R$ 1,31-2,24%827.600
27/04/2026R$ 1,45R$ 1,31R$ 1,46R$ 1,34-10,07%2.231.400
24/04/2026R$ 1,51R$ 1,48R$ 1,52R$ 1,49-0,67%458.700
23/04/2026R$ 1,50R$ 1,48R$ 1,52R$ 1,500,00%768.300
22/04/2026R$ 1,51R$ 1,48R$ 1,54R$ 1,500,00%567.500
20/04/2026R$ 1,49R$ 1,48R$ 1,53R$ 1,500,00%652.300
17/04/2026R$ 1,61R$ 1,50R$ 1,65R$ 1,50-5,66%2.182.500
16/04/2026R$ 1,51R$ 1,51R$ 1,74R$ 1,59+5,30%3.745.700
15/04/2026R$ 1,49R$ 1,49R$ 1,52R$ 1,51+2,03%791.100
14/04/2026R$ 1,48R$ 1,48R$ 1,58R$ 1,48+0,68%2.123.500
13/04/2026R$ 1,48R$ 1,46R$ 1,49R$ 1,47-0,68%731.600
10/04/2026R$ 1,64R$ 1,48R$ 1,65R$ 1,48-9,76%2.511.400
09/04/2026R$ 1,60R$ 1,56R$ 1,73R$ 1,64+3,14%1.518.700
08/04/2026R$ 1,52R$ 1,50R$ 1,71R$ 1,59+7,43%2.749.200
07/04/2026R$ 1,54R$ 1,47R$ 1,54R$ 1,48-2,63%737.400
06/04/2026R$ 1,61R$ 1,52R$ 1,61R$ 1,52-5,00%760.800
02/04/2026R$ 1,65R$ 1,59R$ 1,65R$ 1,60-2,44%517.700
01/04/2026R$ 1,67R$ 1,64R$ 1,69R$ 1,64-2,96%602.400
31/03/2026R$ 1,68R$ 1,67R$ 1,72R$ 1,69+1,20%604.200
30/03/2026R$ 1,69R$ 1,64R$ 1,71R$ 1,67-0,60%509.100
27/03/2026R$ 1,77R$ 1,67R$ 1,85R$ 1,68-4,55%1.264.500
26/03/2026R$ 1,78R$ 1,76R$ 1,83R$ 1,76-2,22%630.800
25/03/2026R$ 1,81R$ 1,76R$ 1,83R$ 1,80+0,56%732.100
24/03/2026R$ 1,82R$ 1,78R$ 1,87R$ 1,79-2,19%663.300
23/03/2026R$ 1,78R$ 1,78R$ 1,85R$ 1,83+4,57%750.400
20/03/2026R$ 1,79R$ 1,74R$ 1,80R$ 1,75-1,69%312.900
19/03/2026R$ 1,84R$ 1,74R$ 1,84R$ 1,78-3,78%927.300
18/03/2026R$ 1,88R$ 1,85R$ 1,91R$ 1,85-1,07%323.100
17/03/2026R$ 1,92R$ 1,87R$ 1,97R$ 1,87-3,61%485.200
16/03/2026R$ 1,92R$ 1,91R$ 2,04R$ 1,940,00%554.500
13/03/2026R$ 1,99R$ 1,91R$ 2,01R$ 1,94-1,52%845.900
12/03/2026R$ 2,13R$ 1,97R$ 2,14R$ 1,97-7,08%1.134.800
11/03/2026R$ 1,97R$ 1,93R$ 2,19R$ 2,12+7,61%2.017.100
10/03/2026R$ 2,00R$ 1,95R$ 2,06R$ 1,97-1,50%844.900
09/03/2026R$ 1,91R$ 1,88R$ 2,14R$ 2,00+4,71%1.223.200
06/03/2026R$ 2,00R$ 1,87R$ 2,06R$ 1,91-2,05%1.260.900
05/03/2026R$ 1,88R$ 1,83R$ 1,98R$ 1,95+4,84%2.018.000
04/03/2026R$ 1,96R$ 1,85R$ 2,01R$ 1,86-4,62%1.722.700
03/03/2026R$ 2,19R$ 1,93R$ 2,27R$ 1,95-10,96%2.263.800
02/03/2026R$ 2,27R$ 2,19R$ 2,36R$ 2,19-7,59%1.663.200
27/02/2026R$ 2,47R$ 2,31R$ 2,89R$ 2,37-5,20%5.495.000
26/02/2026R$ 2,20R$ 2,19R$ 2,54R$ 2,50+14,16%3.873.300
25/02/2026R$ 2,44R$ 2,19R$ 2,45R$ 2,19-9,13%1.811.100
24/02/2026R$ 2,55R$ 2,40R$ 2,55R$ 2,41-3,60%1.310.300
23/02/2026R$ 2,69R$ 2,43R$ 2,71R$ 2,50-7,41%1.643.700
20/02/2026R$ 2,82R$ 2,67R$ 2,83R$ 2,70-5,26%1.232.700
19/02/2026R$ 2,97R$ 2,82R$ 2,99R$ 2,85-3,39%713.300
18/02/2026R$ 3,05R$ 2,91R$ 3,15R$ 2,95-0,67%501.600
13/02/2026R$ 3,30R$ 2,97R$ 3,30R$ 2,97-8,62%1.069.700
12/02/2026R$ 3,25R$ 3,25R$ 3,49R$ 3,25+0,62%1.138.600
11/02/2026R$ 3,39R$ 3,22R$ 3,42R$ 3,23-3,87%1.091.700
10/02/2026R$ 3,54R$ 3,34R$ 3,60R$ 3,36-5,08%505.600
09/02/2026R$ 3,70R$ 3,53R$ 3,70R$ 3,54-3,28%521.100
06/02/2026R$ 3,63R$ 3,63R$ 3,86R$ 3,66+0,83%463.900
05/02/2026R$ 3,93R$ 3,55R$ 3,97R$ 3,63-7,16%1.140.800
04/02/2026R$ 3,97R$ 3,91R$ 4,02R$ 3,91-2,25%255.900
03/02/2026R$ 4,08R$ 3,97R$ 4,12R$ 4,00-1,23%846.000
02/02/2026R$ 4,35R$ 4,03R$ 4,35R$ 4,05-6,90%1.034.500
31/01/2026R$ 4,38R$ 4,31R$ 4,51R$ 4,35-0,46%700.500
29/01/2026R$ 4,63R$ 4,28R$ 4,75R$ 4,37-5,82%684.300
28/01/2026R$ 4,80R$ 4,58R$ 4,86R$ 4,64-1,90%700.700
27/01/2026R$ 4,55R$ 4,46R$ 5,03R$ 4,73+6,05%1.526.300
26/01/2026R$ 4,37R$ 4,31R$ 4,71R$ 4,46+7,47%1.140.600
23/01/2026R$ 4,02R$ 4,00R$ 4,30R$ 4,15+2,98%810.200
22/01/2026R$ 4,01R$ 3,97R$ 4,20R$ 4,03-0,49%570.600
21/01/2026R$ 3,90R$ 3,90R$ 4,08R$ 4,05+3,58%393.800
20/01/2026R$ 4,02R$ 3,91R$ 4,04R$ 3,91-4,17%298.400
19/01/2026R$ 4,01R$ 3,89R$ 4,14R$ 4,08+1,24%384.300
16/01/2026R$ 4,20R$ 3,98R$ 4,27R$ 4,03-3,13%419.700
15/01/2026R$ 4,40R$ 4,16R$ 4,48R$ 4,16-7,35%458.400
14/01/2026R$ 4,55R$ 4,44R$ 4,63R$ 4,49-0,88%285.400
13/01/2026R$ 4,73R$ 4,53R$ 4,75R$ 4,53-4,43%306.900
12/01/2026R$ 4,81R$ 4,74R$ 4,86R$ 4,74-1,46%160.800
09/01/2026R$ 4,89R$ 4,81R$ 5,04R$ 4,81-1,43%415.700
08/01/2026R$ 4,90R$ 4,88R$ 4,93R$ 4,88-0,41%107.600
07/01/2026R$ 4,99R$ 4,88R$ 5,01R$ 4,90-2,00%322.500
06/01/2026R$ 5,00R$ 4,99R$ 5,10R$ 5,00-1,19%242.200
05/01/2026R$ 5,00R$ 4,96R$ 5,06R$ 5,06+1,20%230.500
03/01/2026R$ 5,42R$ 4,99R$ 5,42R$ 5,00-6,54%725.000
30/12/2025R$ 5,23R$ 5,21R$ 5,47R$ 5,35+2,88%299.700
29/12/2025R$ 5,03R$ 5,03R$ 5,20R$ 5,20+1,96%202.300
26/12/2025R$ 5,03R$ 5,01R$ 5,15R$ 5,100,00%168.100
23/12/2025R$ 4,87R$ 4,85R$ 5,15R$ 5,10+4,08%535.500
22/12/2025R$ 4,99R$ 4,90R$ 5,03R$ 4,90-2,78%185.400
19/12/2025R$ 5,00R$ 4,97R$ 5,08R$ 5,04+0,40%223.300
18/12/2025R$ 4,98R$ 4,96R$ 5,13R$ 5,020,00%318.500
17/12/2025R$ 4,95R$ 4,83R$ 5,04R$ 5,02+1,41%413.100
16/12/2025R$ 5,09R$ 4,91R$ 5,13R$ 4,95-2,37%603.300
15/12/2025R$ 5,35R$ 5,03R$ 5,50R$ 5,07-5,76%1.086.300
12/12/2025R$ 5,23R$ 5,23R$ 5,48R$ 5,38+4,47%897.000
11/12/2025R$ 5,05R$ 4,98R$ 5,15R$ 5,15+1,18%319.900
10/12/2025R$ 4,94R$ 4,85R$ 5,17R$ 5,09+2,62%530.300
08/12/2025R$ 5,00R$ 4,92R$ 5,06R$ 4,96+0,40%509.700
06/12/2025R$ 5,13R$ 4,92R$ 5,30R$ 4,94-5,18%990.000
04/12/2025R$ 5,06R$ 5,05R$ 5,24R$ 5,21+3,99%493.400
03/12/2025R$ 5,23R$ 5,00R$ 5,32R$ 5,01-4,02%664.400
02/12/2025R$ 4,91R$ 4,91R$ 5,22R$ 5,22+5,67%582.400
01/12/2025R$ 4,98R$ 4,80R$ 5,24R$ 4,94-1,20%810.800
29/11/2025R$ 4,72R$ 4,51R$ 5,02R$ 5,00+6,61%1.159.100
27/11/2025R$ 4,84R$ 4,68R$ 4,94R$ 4,69-2,29%524.700
26/11/2025R$ 5,09R$ 4,80R$ 5,29R$ 4,80-3,61%886.900
25/11/2025R$ 5,08R$ 4,96R$ 5,18R$ 4,98-4,05%566.700
24/11/2025R$ 5,25R$ 5,16R$ 5,46R$ 5,19-1,70%836.700
21/11/2025R$ 4,80R$ 4,70R$ 5,57R$ 5,28+12,10%2.258.700
19/11/2025R$ 5,01R$ 4,66R$ 5,13R$ 4,71-7,83%1.204.100
18/11/2025R$ 5,30R$ 5,11R$ 5,32R$ 5,11-2,85%487.100
17/11/2025R$ 5,46R$ 5,25R$ 5,48R$ 5,26-4,36%802.700
14/11/2025R$ 5,46R$ 5,24R$ 5,51R$ 5,50-3,00%888.300
13/11/2025R$ 5,94R$ 5,65R$ 5,96R$ 5,67-3,74%621.000
12/11/2025R$ 6,11R$ 5,85R$ 6,12R$ 5,89-2,97%911.400
11/11/2025R$ 6,16R$ 6,03R$ 6,67R$ 6,07-1,14%1.145.500
10/11/2025R$ 6,31R$ 6,08R$ 6,56R$ 6,14-2,38%550.900
07/11/2025R$ 6,07R$ 5,89R$ 6,33R$ 6,29+3,97%556.300
06/11/2025R$ 6,08R$ 5,95R$ 6,12R$ 6,05-0,49%393.800
05/11/2025R$ 5,88R$ 5,82R$ 6,15R$ 6,08+3,93%514.300
04/11/2025R$ 6,02R$ 5,83R$ 6,04R$ 5,85-2,66%486.100
03/11/2025R$ 6,38R$ 5,95R$ 6,40R$ 6,01-5,35%765.700
31/10/2025R$ 6,52R$ 6,29R$ 6,53R$ 6,35-2,16%553.000
30/10/2025R$ 6,59R$ 6,47R$ 6,70R$ 6,49-2,26%554.600
29/10/2025R$ 6,70R$ 6,61R$ 6,82R$ 6,64-0,60%368.900
28/10/2025R$ 6,89R$ 6,60R$ 6,89R$ 6,68-1,47%597.400
27/10/2025R$ 7,30R$ 6,71R$ 7,48R$ 6,78-6,74%1.132.900
24/10/2025R$ 6,61R$ 6,56R$ 7,53R$ 7,27+9,16%1.178.200
23/10/2025R$ 6,52R$ 6,48R$ 6,79R$ 6,66+2,78%647.400
22/10/2025R$ 6,65R$ 6,26R$ 6,70R$ 6,48-1,52%785.900
21/10/2025R$ 6,68R$ 6,45R$ 6,94R$ 6,58-1,79%908.400
20/10/2025R$ 6,19R$ 5,98R$ 6,88R$ 6,70+9,48%1.678.400
17/10/2025R$ 6,17R$ 5,89R$ 6,45R$ 6,12-2,08%928.600
16/10/2025R$ 6,61R$ 6,21R$ 6,68R$ 6,25-5,59%728.700
15/10/2025R$ 6,68R$ 6,51R$ 7,05R$ 6,62-0,60%689.700
14/10/2025R$ 6,70R$ 6,49R$ 6,72R$ 6,66-0,60%416.000
13/10/2025R$ 6,85R$ 6,50R$ 7,02R$ 6,70-2,47%592.800
10/10/2025R$ 6,90R$ 6,73R$ 7,05R$ 6,87-0,43%559.500
09/10/2025R$ 7,30R$ 6,86R$ 7,43R$ 6,90-5,61%748.600
08/10/2025R$ 7,15R$ 7,14R$ 7,70R$ 7,31+2,67%774.500
07/10/2025R$ 7,31R$ 7,05R$ 7,34R$ 7,12-3,13%438.200
06/10/2025R$ 8,10R$ 7,35R$ 8,20R$ 7,35-10,37%960.600
03/10/2025R$ 8,05R$ 7,91R$ 8,25R$ 8,20+1,23%711.100
02/10/2025R$ 8,33R$ 8,02R$ 8,54R$ 8,10-2,41%676.000
01/10/2025R$ 8,16R$ 7,96R$ 8,60R$ 8,30+2,22%751.000
30/09/2025R$ 8,60R$ 7,87R$ 8,70R$ 8,12-4,25%2.058.200
29/09/2025R$ 10,29R$ 8,48R$ 10,47R$ 8,48-17,59%1.887.200
26/09/2025R$ 10,75R$ 10,15R$ 10,80R$ 10,29-4,01%577.400
25/09/2025R$ 11,50R$ 10,72R$ 11,52R$ 10,72-6,78%454.000
24/09/2025R$ 11,64R$ 11,48R$ 11,69R$ 11,50-0,86%336.900
23/09/2025R$ 11,73R$ 11,58R$ 11,79R$ 11,60-0,94%199.500
20/09/2025R$ 11,74R$ 11,68R$ 11,88R$ 11,71-0,59%326.500
18/09/2025R$ 12,10R$ 11,74R$ 12,10R$ 11,78-2,81%491.300
17/09/2025R$ 11,82R$ 11,69R$ 12,28R$ 12,12+2,62%831.400
16/09/2025R$ 11,92R$ 11,80R$ 12,67R$ 11,81-0,92%966.600
15/09/2025R$ 12,12R$ 11,90R$ 12,12R$ 11,92-0,83%223.200
12/09/2025R$ 11,87R$ 11,85R$ 12,12R$ 12,02+0,25%314.900
11/09/2025R$ 11,89R$ 11,83R$ 12,21R$ 11,99+1,35%445.800
10/09/2025R$ 11,94R$ 11,76R$ 12,25R$ 11,83-0,67%485.000
09/09/2025R$ 12,08R$ 11,87R$ 12,13R$ 11,91-0,83%501.100
08/09/2025R$ 12,72R$ 12,01R$ 12,72R$ 12,01-5,80%602.900
05/09/2025R$ 12,33R$ 12,33R$ 13,75R$ 12,75+4,08%1.403.800

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.