InvestB3
← InícioCompararOpções de IFCM3 →

IFCM3

INFRACOMMERCE CXAAS S.A.

R$ 1,73
-1,70% no dia

No mês

-1,14%

No ano

+46,61%

12 meses

+686,36%

Desde 05/2021

-89,03%

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$ 1,76R$ 1,73R$ 1,76R$ 1,73-1,70%25.800
03/09/2026R$ 1,75R$ 1,72R$ 1,76R$ 1,76+0,57%26.100
02/09/2026R$ 1,75R$ 1,73R$ 1,78R$ 1,750,00%101.800
01/09/2026R$ 1,75R$ 1,75R$ 1,77R$ 1,750,00%61.200
31/08/2026R$ 1,79R$ 1,72R$ 1,79R$ 1,75-0,57%31.000
28/08/2026R$ 1,78R$ 1,73R$ 1,78R$ 1,76-1,12%37.300
27/08/2026R$ 1,75R$ 1,72R$ 1,78R$ 1,78+0,57%46.200
26/08/2026R$ 1,77R$ 1,74R$ 1,78R$ 1,77-1,67%55.300
25/08/2026R$ 1,81R$ 1,75R$ 1,81R$ 1,80-0,55%57.000
24/08/2026R$ 1,87R$ 1,75R$ 1,88R$ 1,81-3,21%155.900
21/08/2026R$ 1,93R$ 1,85R$ 1,99R$ 1,87-2,09%59.300
20/08/2026R$ 1,94R$ 1,86R$ 1,94R$ 1,91-2,55%48.800
19/08/2026R$ 1,92R$ 1,90R$ 2,03R$ 1,96-0,51%47.300
18/08/2026R$ 1,93R$ 1,88R$ 1,98R$ 1,970,00%61.700
17/08/2026R$ 2,05R$ 1,86R$ 2,17R$ 1,97+1,55%142.500
14/08/2026R$ 2,17R$ 1,91R$ 2,20R$ 1,94-12,22%123.300
13/08/2026R$ 2,19R$ 2,15R$ 2,24R$ 2,21-1,78%58.700
12/08/2026R$ 2,14R$ 2,13R$ 2,30R$ 2,25-2,17%71.000
11/08/2026R$ 2,07R$ 2,04R$ 2,30R$ 2,30+8,49%187.900
10/08/2026R$ 1,88R$ 1,88R$ 2,27R$ 2,12+16,48%176.400
07/08/2026R$ 1,93R$ 1,81R$ 2,05R$ 1,82-5,21%96.800
06/08/2026R$ 2,30R$ 1,83R$ 2,32R$ 1,92-15,42%496.000
05/08/2026R$ 1,48R$ 1,47R$ 2,35R$ 2,27+52,35%710.800
04/08/2026R$ 1,43R$ 1,43R$ 1,49R$ 1,49+3,47%19.900
03/08/2026R$ 1,43R$ 1,41R$ 1,44R$ 1,44+0,70%34.500
31/07/2026R$ 1,44R$ 1,43R$ 1,45R$ 1,43-0,69%13.600
30/07/2026R$ 1,45R$ 1,41R$ 1,46R$ 1,44-0,69%73.900
29/07/2026R$ 1,44R$ 1,42R$ 1,45R$ 1,45+2,11%24.300
28/07/2026R$ 1,49R$ 1,42R$ 1,49R$ 1,42-4,05%29.300
27/07/2026R$ 1,49R$ 1,45R$ 1,50R$ 1,48-0,67%47.200
24/07/2026R$ 1,49R$ 1,46R$ 1,52R$ 1,490,00%87.300
23/07/2026R$ 1,60R$ 1,47R$ 1,74R$ 1,49-1,97%84.200
22/07/2026R$ 1,62R$ 1,52R$ 1,62R$ 1,52-5,59%124.900
21/07/2026R$ 1,70R$ 1,61R$ 1,72R$ 1,61-5,29%193.300
20/07/2026R$ 2,00R$ 1,70R$ 2,00R$ 1,70-15,00%81.600
17/07/2026R$ 2,03R$ 1,96R$ 2,03R$ 2,00-0,50%26.400
16/07/2026R$ 2,05R$ 2,01R$ 2,05R$ 2,01-0,50%12.900
15/07/2026R$ 2,03R$ 2,02R$ 2,04R$ 2,02-1,46%24.900
14/07/2026R$ 2,05R$ 2,04R$ 2,06R$ 2,05-0,49%14.500
13/07/2026R$ 2,05R$ 2,04R$ 2,06R$ 2,06+0,49%21.000
10/07/2026R$ 2,04R$ 2,03R$ 2,08R$ 2,05-0,97%31.900
09/07/2026R$ 2,11R$ 2,05R$ 2,13R$ 2,07-0,96%18.400
08/07/2026R$ 2,06R$ 2,00R$ 2,14R$ 2,09+0,97%34.200
07/07/2026R$ 2,06R$ 2,00R$ 2,07R$ 2,07+0,49%41.000
06/07/2026R$ 2,12R$ 2,06R$ 2,12R$ 2,06-2,83%19.000
03/07/2026R$ 2,12R$ 2,12R$ 2,17R$ 2,12-1,85%38.400
02/07/2026R$ 2,16R$ 2,07R$ 2,24R$ 2,160,00%64.900
01/07/2026R$ 2,19R$ 2,11R$ 2,49R$ 2,16-1,37%152.100
30/06/2026R$ 2,13R$ 2,00R$ 2,35R$ 2,19-2,67%81.600
29/06/2026R$ 0,47R$ 0,45R$ 0,48R$ 0,45-6,25%337.200
26/06/2026R$ 0,50R$ 0,47R$ 0,51R$ 0,480,00%326.800
25/06/2026R$ 0,55R$ 0,48R$ 0,56R$ 0,48-12,73%609.600
24/06/2026R$ 0,57R$ 0,54R$ 0,57R$ 0,55-5,17%311.800
23/06/2026R$ 0,58R$ 0,56R$ 0,59R$ 0,58-3,33%197.800
22/06/2026R$ 0,63R$ 0,58R$ 0,63R$ 0,60-4,76%169.800
19/06/2026R$ 0,66R$ 0,62R$ 0,66R$ 0,63-5,97%108.200
18/06/2026R$ 0,67R$ 0,64R$ 0,68R$ 0,67-1,47%149.900
17/06/2026R$ 0,64R$ 0,63R$ 0,69R$ 0,680,00%196.600
16/06/2026R$ 0,64R$ 0,63R$ 0,73R$ 0,680,00%705.300
15/06/2026R$ 0,55R$ 0,55R$ 0,68R$ 0,68+17,24%626.600
12/06/2026R$ 0,57R$ 0,56R$ 0,58R$ 0,58+1,75%56.900
11/06/2026R$ 0,57R$ 0,55R$ 0,57R$ 0,570,00%39.800
10/06/2026R$ 0,58R$ 0,55R$ 0,58R$ 0,570,00%72.500
09/06/2026R$ 0,59R$ 0,57R$ 0,59R$ 0,57-3,39%87.500
08/06/2026R$ 0,59R$ 0,58R$ 0,59R$ 0,59-1,67%82.100
05/06/2026R$ 0,60R$ 0,57R$ 0,60R$ 0,600,00%123.000
03/06/2026R$ 0,58R$ 0,58R$ 0,60R$ 0,600,00%180.900
02/06/2026R$ 0,60R$ 0,58R$ 0,61R$ 0,600,00%226.900
01/06/2026R$ 0,58R$ 0,58R$ 0,61R$ 0,600,00%197.500
29/05/2026R$ 0,62R$ 0,58R$ 0,62R$ 0,60-3,23%229.300
28/05/2026R$ 0,62R$ 0,60R$ 0,63R$ 0,620,00%130.600
27/05/2026R$ 0,62R$ 0,61R$ 0,63R$ 0,620,00%93.400
26/05/2026R$ 0,64R$ 0,61R$ 0,64R$ 0,62-1,59%85.400
25/05/2026R$ 0,64R$ 0,61R$ 0,64R$ 0,630,00%75.900
22/05/2026R$ 0,63R$ 0,62R$ 0,64R$ 0,63-1,56%131.600
21/05/2026R$ 0,64R$ 0,62R$ 0,66R$ 0,64+1,59%171.800
20/05/2026R$ 0,63R$ 0,63R$ 0,69R$ 0,63-1,56%455.100
19/05/2026R$ 0,63R$ 0,61R$ 0,67R$ 0,640,00%277.800
18/05/2026R$ 0,63R$ 0,63R$ 0,67R$ 0,64-1,54%191.600
15/05/2026R$ 0,64R$ 0,62R$ 0,69R$ 0,65+1,56%318.800
14/05/2026R$ 0,65R$ 0,63R$ 0,67R$ 0,64-3,03%243.300
13/05/2026R$ 0,67R$ 0,64R$ 0,68R$ 0,66-1,49%357.800
12/05/2026R$ 0,68R$ 0,66R$ 0,71R$ 0,67-2,90%244.800
11/05/2026R$ 0,74R$ 0,67R$ 0,74R$ 0,69-5,48%302.800
08/05/2026R$ 0,79R$ 0,70R$ 0,81R$ 0,73-9,88%543.400
07/05/2026R$ 0,84R$ 0,79R$ 0,84R$ 0,81-4,71%347.000
06/05/2026R$ 0,81R$ 0,78R$ 0,93R$ 0,85+4,94%342.400
05/05/2026R$ 0,83R$ 0,80R$ 0,84R$ 0,81-3,57%161.400
04/05/2026R$ 0,87R$ 0,81R$ 0,87R$ 0,84-3,45%217.100
30/04/2026R$ 0,91R$ 0,86R$ 0,91R$ 0,87-3,33%165.500
29/04/2026R$ 0,93R$ 0,86R$ 0,93R$ 0,90-2,17%157.200
28/04/2026R$ 0,92R$ 0,90R$ 0,92R$ 0,92-1,08%91.400
27/04/2026R$ 0,91R$ 0,90R$ 0,93R$ 0,93+1,09%123.900
24/04/2026R$ 0,91R$ 0,91R$ 0,93R$ 0,92-1,08%17.200
23/04/2026R$ 0,96R$ 0,91R$ 0,96R$ 0,93-3,13%100.200
22/04/2026R$ 0,95R$ 0,92R$ 0,96R$ 0,96+2,13%120.300
20/04/2026R$ 0,94R$ 0,91R$ 0,95R$ 0,94+1,08%120.300
17/04/2026R$ 0,93R$ 0,91R$ 0,94R$ 0,930,00%103.100
16/04/2026R$ 0,91R$ 0,89R$ 0,93R$ 0,93+1,09%154.400
15/04/2026R$ 0,92R$ 0,88R$ 0,93R$ 0,92+1,10%260.800
14/04/2026R$ 0,89R$ 0,88R$ 0,92R$ 0,910,00%165.300
13/04/2026R$ 0,91R$ 0,89R$ 0,91R$ 0,910,00%104.000
10/04/2026R$ 0,92R$ 0,87R$ 0,95R$ 0,91+1,11%344.000
09/04/2026R$ 0,86R$ 0,86R$ 0,95R$ 0,90+5,88%378.200
08/04/2026R$ 0,85R$ 0,84R$ 0,91R$ 0,850,00%241.200
07/04/2026R$ 0,88R$ 0,85R$ 0,88R$ 0,85-3,41%64.500
06/04/2026R$ 0,89R$ 0,86R$ 0,89R$ 0,88-1,12%117.200
02/04/2026R$ 0,90R$ 0,87R$ 0,92R$ 0,89-1,11%226.900
01/04/2026R$ 0,86R$ 0,86R$ 0,93R$ 0,90+2,27%553.600
31/03/2026R$ 0,83R$ 0,81R$ 0,88R$ 0,88+1,15%228.400
30/03/2026R$ 0,82R$ 0,78R$ 0,88R$ 0,87+8,75%411.300
27/03/2026R$ 0,90R$ 0,80R$ 0,93R$ 0,80-16,67%384.100
26/03/2026R$ 0,93R$ 0,93R$ 1,01R$ 0,96+2,13%359.500
25/03/2026R$ 0,80R$ 0,78R$ 0,95R$ 0,94+18,99%1.228.600
24/03/2026R$ 0,76R$ 0,75R$ 0,81R$ 0,79+1,28%145.900
23/03/2026R$ 0,77R$ 0,75R$ 0,79R$ 0,780,00%193.800
20/03/2026R$ 0,78R$ 0,75R$ 0,80R$ 0,78+1,30%256.100
19/03/2026R$ 0,78R$ 0,75R$ 0,80R$ 0,77-1,28%401.200
18/03/2026R$ 0,81R$ 0,77R$ 0,81R$ 0,78-3,70%241.800
17/03/2026R$ 0,82R$ 0,78R$ 0,82R$ 0,81-1,22%304.800
16/03/2026R$ 0,81R$ 0,79R$ 0,83R$ 0,82+2,50%205.400
13/03/2026R$ 0,75R$ 0,73R$ 0,87R$ 0,80+6,67%1.155.500
12/03/2026R$ 0,79R$ 0,74R$ 0,81R$ 0,75-5,06%307.100
11/03/2026R$ 0,80R$ 0,77R$ 0,83R$ 0,790,00%340.800
10/03/2026R$ 0,86R$ 0,77R$ 0,87R$ 0,79-9,20%993.100
09/03/2026R$ 1,07R$ 0,85R$ 1,11R$ 0,87-17,14%1.416.400
06/03/2026R$ 1,05R$ 1,02R$ 1,11R$ 1,05+2,94%1.378.500
05/03/2026R$ 1,05R$ 1,00R$ 1,32R$ 1,02-1,92%3.103.200
04/03/2026R$ 0,83R$ 0,83R$ 1,07R$ 1,04+22,35%1.733.700
03/03/2026R$ 0,84R$ 0,79R$ 0,92R$ 0,85-3,41%932.500
02/03/2026R$ 0,74R$ 0,70R$ 0,89R$ 0,88+20,55%2.342.700
27/02/2026R$ 0,73R$ 0,68R$ 0,74R$ 0,73-2,67%773.200
26/02/2026R$ 0,64R$ 0,63R$ 0,75R$ 0,75+17,19%901.600
25/02/2026R$ 0,64R$ 0,60R$ 0,70R$ 0,64-1,54%604.900
24/02/2026R$ 0,55R$ 0,54R$ 0,71R$ 0,65+16,07%1.668.100
23/02/2026R$ 0,57R$ 0,55R$ 0,57R$ 0,56-1,75%341.200
20/02/2026R$ 0,60R$ 0,55R$ 0,62R$ 0,57-3,39%586.500
19/02/2026R$ 0,62R$ 0,59R$ 0,73R$ 0,59-3,28%1.354.800
18/02/2026R$ 0,51R$ 0,51R$ 0,63R$ 0,61+19,61%731.800
13/02/2026R$ 0,52R$ 0,51R$ 0,56R$ 0,51-1,92%1.161.400
12/02/2026R$ 0,54R$ 0,50R$ 0,54R$ 0,52-1,89%1.150.000
11/02/2026R$ 0,55R$ 0,52R$ 0,55R$ 0,53-1,85%395.600
10/02/2026R$ 0,56R$ 0,53R$ 0,56R$ 0,54-5,26%624.700
09/02/2026R$ 0,57R$ 0,54R$ 0,57R$ 0,570,00%698.800
06/02/2026R$ 0,57R$ 0,52R$ 0,59R$ 0,570,00%2.077.500
05/02/2026R$ 0,62R$ 0,56R$ 0,62R$ 0,57-6,56%890.300
04/02/2026R$ 0,66R$ 0,60R$ 0,66R$ 0,61-4,69%1.066.800
03/02/2026R$ 0,69R$ 0,64R$ 0,70R$ 0,64-4,48%715.500
02/02/2026R$ 0,73R$ 0,66R$ 0,74R$ 0,67-6,94%752.600
31/01/2026R$ 0,78R$ 0,71R$ 0,78R$ 0,72-6,49%770.700
29/01/2026R$ 0,83R$ 0,77R$ 0,84R$ 0,77-6,10%1.617.000
28/01/2026R$ 0,87R$ 0,82R$ 0,89R$ 0,82-4,65%995.600
27/01/2026R$ 0,84R$ 0,83R$ 0,89R$ 0,86+2,38%1.150.500
26/01/2026R$ 0,83R$ 0,81R$ 0,88R$ 0,84+1,20%765.200
23/01/2026R$ 0,83R$ 0,82R$ 0,85R$ 0,83-2,35%308.300
22/01/2026R$ 0,82R$ 0,82R$ 0,85R$ 0,85+1,19%448.500
21/01/2026R$ 0,84R$ 0,82R$ 0,86R$ 0,84+1,20%556.700
20/01/2026R$ 0,80R$ 0,80R$ 1,05R$ 0,83+1,22%1.776.300
19/01/2026R$ 0,82R$ 0,79R$ 0,82R$ 0,820,00%473.200
16/01/2026R$ 0,85R$ 0,79R$ 0,85R$ 0,82-2,38%772.400
15/01/2026R$ 0,84R$ 0,82R$ 0,91R$ 0,84-2,33%893.400
14/01/2026R$ 0,87R$ 0,84R$ 0,91R$ 0,860,00%515.900
13/01/2026R$ 0,89R$ 0,83R$ 0,92R$ 0,86-2,27%565.700
12/01/2026R$ 0,98R$ 0,88R$ 1,02R$ 0,88-12,87%2.352.500
09/01/2026R$ 1,04R$ 1,00R$ 1,09R$ 1,01-4,72%582.400
08/01/2026R$ 1,09R$ 1,01R$ 1,09R$ 1,06-1,85%256.000
07/01/2026R$ 1,14R$ 1,07R$ 1,14R$ 1,08-5,26%254.000
06/01/2026R$ 1,16R$ 1,11R$ 1,16R$ 1,14-0,87%271.000
05/01/2026R$ 1,18R$ 1,12R$ 1,19R$ 1,15-1,71%192.100
03/01/2026R$ 1,12R$ 1,12R$ 1,29R$ 1,17-0,85%637.700
30/12/2025R$ 1,16R$ 1,15R$ 1,21R$ 1,18+3,51%303.000
29/12/2025R$ 1,14R$ 1,12R$ 1,30R$ 1,140,00%1.070.800
26/12/2025R$ 1,23R$ 1,11R$ 1,28R$ 1,14-5,00%1.214.300
23/12/2025R$ 1,07R$ 1,07R$ 1,40R$ 1,20+16,50%4.073.800
22/12/2025R$ 0,79R$ 0,73R$ 1,10R$ 1,03+33,77%3.651.700
19/12/2025R$ 0,94R$ 0,77R$ 0,98R$ 0,77-18,95%1.870.800
18/12/2025R$ 1,10R$ 0,93R$ 1,11R$ 0,95-15,18%1.184.500
17/12/2025R$ 1,25R$ 1,10R$ 1,32R$ 1,12-10,40%811.400
16/12/2025R$ 1,30R$ 1,23R$ 1,33R$ 1,25-3,85%457.000
15/12/2025R$ 1,35R$ 1,27R$ 1,39R$ 1,30-2,99%590.400
12/12/2025R$ 1,42R$ 1,34R$ 1,42R$ 1,34-11,26%400.500
11/12/2025R$ 1,50R$ 1,50R$ 1,60R$ 1,510,00%364.500
10/12/2025R$ 1,54R$ 1,50R$ 1,56R$ 1,51-1,95%209.700
08/12/2025R$ 1,61R$ 1,54R$ 1,68R$ 1,54-3,75%192.600
06/12/2025R$ 1,64R$ 1,57R$ 1,66R$ 1,60-1,84%226.900
04/12/2025R$ 1,66R$ 1,60R$ 1,66R$ 1,63-0,61%330.100
03/12/2025R$ 1,69R$ 1,64R$ 1,73R$ 1,64-2,96%246.600
02/12/2025R$ 1,73R$ 1,67R$ 1,79R$ 1,69-1,74%407.200
01/12/2025R$ 1,84R$ 1,72R$ 1,90R$ 1,72-5,49%345.100
29/11/2025R$ 1,88R$ 1,76R$ 1,90R$ 1,82-2,67%400.200
27/11/2025R$ 1,88R$ 1,80R$ 1,93R$ 1,87-1,06%249.300
26/11/2025R$ 1,79R$ 1,75R$ 1,95R$ 1,89+5,59%515.200
25/11/2025R$ 1,88R$ 1,74R$ 1,88R$ 1,79-1,65%423.000
24/11/2025R$ 1,92R$ 1,82R$ 1,96R$ 1,82-4,71%274.400
21/11/2025R$ 1,88R$ 1,86R$ 2,06R$ 1,91+1,60%537.000
19/11/2025R$ 1,98R$ 1,85R$ 2,07R$ 1,88-6,00%352.100
18/11/2025R$ 2,12R$ 1,97R$ 2,16R$ 2,00-5,21%349.100
17/11/2025R$ 2,34R$ 2,11R$ 2,34R$ 2,11-8,66%308.900
14/11/2025R$ 2,38R$ 2,27R$ 2,40R$ 2,31-1,70%130.800
13/11/2025R$ 2,38R$ 2,35R$ 2,52R$ 2,350,00%125.500
12/11/2025R$ 2,58R$ 2,32R$ 2,77R$ 2,35-7,84%630.000
11/11/2025R$ 2,64R$ 2,45R$ 3,29R$ 2,55+1,59%1.081.900
10/11/2025R$ 2,20R$ 2,10R$ 2,78R$ 2,51+13,06%403.900
07/11/2025R$ 2,00R$ 1,83R$ 2,22R$ 2,22+1.918,18%632.400
06/11/2025R$ 0,11R$ 0,11R$ 0,12R$ 0,110,00%1.377.500
05/11/2025R$ 0,11R$ 0,11R$ 0,12R$ 0,110,00%410.400
04/11/2025R$ 0,11R$ 0,11R$ 0,12R$ 0,110,00%1.095.400
03/11/2025R$ 0,12R$ 0,11R$ 0,13R$ 0,110,00%2.812.700
31/10/2025R$ 0,12R$ 0,11R$ 0,12R$ 0,11-8,33%431.000
30/10/2025R$ 0,11R$ 0,10R$ 0,12R$ 0,12+9,09%4.061.500
29/10/2025R$ 0,11R$ 0,10R$ 0,12R$ 0,110,00%1.501.500
28/10/2025R$ 0,11R$ 0,10R$ 0,12R$ 0,110,00%4.508.400
27/10/2025R$ 0,14R$ 0,11R$ 0,15R$ 0,11-8,33%25.984.900
24/10/2025R$ 0,11R$ 0,11R$ 0,12R$ 0,12+9,09%953.800
23/10/2025R$ 0,11R$ 0,11R$ 0,12R$ 0,110,00%1.106.600
22/10/2025R$ 0,12R$ 0,11R$ 0,12R$ 0,110,00%1.311.000
21/10/2025R$ 0,12R$ 0,11R$ 0,13R$ 0,11-8,33%5.372.400
20/10/2025R$ 0,12R$ 0,12R$ 0,16R$ 0,12+9,09%11.917.500
17/10/2025R$ 0,11R$ 0,10R$ 0,15R$ 0,110,00%8.004.500
16/10/2025R$ 0,11R$ 0,10R$ 0,12R$ 0,110,00%3.387.000
15/10/2025R$ 0,10R$ 0,09R$ 0,11R$ 0,11+10,00%7.843.700
14/10/2025R$ 0,12R$ 0,10R$ 0,12R$ 0,10-16,67%8.105.700
13/10/2025R$ 0,12R$ 0,11R$ 0,13R$ 0,12-7,69%4.381.300
10/10/2025R$ 0,13R$ 0,12R$ 0,13R$ 0,130,00%3.308.200
09/10/2025R$ 0,14R$ 0,13R$ 0,14R$ 0,13-7,14%6.192.900
08/10/2025R$ 0,14R$ 0,13R$ 0,15R$ 0,14-6,67%8.716.400
07/10/2025R$ 0,16R$ 0,15R$ 0,17R$ 0,15-11,76%7.806.700
06/10/2025R$ 0,18R$ 0,16R$ 0,19R$ 0,17-10,53%5.825.800
03/10/2025R$ 0,18R$ 0,18R$ 0,19R$ 0,190,00%1.612.100
02/10/2025R$ 0,19R$ 0,18R$ 0,19R$ 0,19-5,00%2.413.400
01/10/2025R$ 0,20R$ 0,19R$ 0,20R$ 0,200,00%2.406.000
30/09/2025R$ 0,21R$ 0,19R$ 0,21R$ 0,20-4,76%2.238.700
29/09/2025R$ 0,20R$ 0,20R$ 0,21R$ 0,21+5,00%1.556.600
26/09/2025R$ 0,22R$ 0,20R$ 0,22R$ 0,20-9,09%3.918.800
25/09/2025R$ 0,21R$ 0,21R$ 0,22R$ 0,220,00%2.226.600
24/09/2025R$ 0,22R$ 0,21R$ 0,23R$ 0,220,00%3.062.700
23/09/2025R$ 0,24R$ 0,22R$ 0,24R$ 0,22-8,33%3.478.100
20/09/2025R$ 0,25R$ 0,23R$ 0,25R$ 0,24-4,00%2.594.200
18/09/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%2.209.200
17/09/2025R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%1.552.500
16/09/2025R$ 0,24R$ 0,24R$ 0,26R$ 0,25+4,17%4.034.600
15/09/2025R$ 0,24R$ 0,23R$ 0,26R$ 0,240,00%5.482.800
12/09/2025R$ 0,29R$ 0,23R$ 0,32R$ 0,24-17,24%14.465.400
11/09/2025R$ 0,26R$ 0,25R$ 0,37R$ 0,29+20,83%14.480.500
10/09/2025R$ 0,22R$ 0,21R$ 0,26R$ 0,24+14,29%6.096.600
09/09/2025R$ 0,22R$ 0,21R$ 0,23R$ 0,21-4,55%3.181.100
08/09/2025R$ 0,22R$ 0,20R$ 0,23R$ 0,220,00%7.343.000
05/09/2025R$ 0,23R$ 0,21R$ 0,25R$ 0,22-4,35%14.979.500

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.