InvestB3
← InícioComparar

JFEN3

JOAO FORTES ENGENHARIA S.A.

R$ 0,46
+4,55% no dia

No mês

+4,55%

No ano

-53,54%

12 meses

-68,92%

Desde 01/2014

-92,33%

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 (245)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,45R$ 0,44R$ 0,46R$ 0,46+4,55%16.300
03/09/2026R$ 0,46R$ 0,44R$ 0,46R$ 0,44-2,22%18.400
02/09/2026R$ 0,44R$ 0,41R$ 0,47R$ 0,45+2,27%20.000
01/09/2026R$ 0,44R$ 0,44R$ 0,47R$ 0,440,00%5.900
31/08/2026R$ 0,42R$ 0,41R$ 0,47R$ 0,44+2,33%14.300
28/08/2026R$ 0,41R$ 0,41R$ 0,44R$ 0,43+4,88%25.500
27/08/2026R$ 0,41R$ 0,41R$ 0,45R$ 0,41-2,38%9.500
26/08/2026R$ 0,41R$ 0,41R$ 0,43R$ 0,42+2,44%22.700
25/08/2026R$ 0,41R$ 0,41R$ 0,43R$ 0,410,00%10.800
24/08/2026R$ 0,41R$ 0,41R$ 0,45R$ 0,410,00%19.700
21/08/2026R$ 0,41R$ 0,41R$ 0,42R$ 0,410,00%7.600
20/08/2026R$ 0,41R$ 0,41R$ 0,43R$ 0,41-2,38%22.500
19/08/2026R$ 0,44R$ 0,41R$ 0,44R$ 0,42-4,55%30.700
18/08/2026R$ 0,42R$ 0,42R$ 0,46R$ 0,440,00%7.200
17/08/2026R$ 0,44R$ 0,41R$ 0,48R$ 0,440,00%40.100
14/08/2026R$ 0,49R$ 0,42R$ 0,49R$ 0,44-4,35%60.400
13/08/2026R$ 0,45R$ 0,43R$ 0,51R$ 0,460,00%14.300
12/08/2026R$ 0,45R$ 0,44R$ 0,47R$ 0,46+2,22%7.200
11/08/2026R$ 0,47R$ 0,43R$ 0,49R$ 0,45-6,25%47.600
10/08/2026R$ 0,49R$ 0,46R$ 0,51R$ 0,48-2,04%62.700
07/08/2026R$ 0,51R$ 0,49R$ 0,63R$ 0,49-9,26%94.600
06/08/2026R$ 0,50R$ 0,47R$ 0,54R$ 0,54+14,89%107.200
05/08/2026R$ 0,50R$ 0,46R$ 0,50R$ 0,47-4,08%10.500
04/08/2026R$ 0,54R$ 0,47R$ 0,54R$ 0,49-7,55%76.700
03/08/2026R$ 0,54R$ 0,52R$ 0,55R$ 0,53-1,85%2.400
31/07/2026R$ 0,58R$ 0,54R$ 0,58R$ 0,540,00%1.900
30/07/2026R$ 0,54R$ 0,53R$ 0,54R$ 0,540,00%2.000
29/07/2026R$ 0,53R$ 0,53R$ 0,57R$ 0,540,00%5.400
28/07/2026R$ 0,54R$ 0,54R$ 0,55R$ 0,540,00%2.100
27/07/2026R$ 0,54R$ 0,54R$ 0,60R$ 0,540,00%1.000
24/07/2026R$ 0,59R$ 0,54R$ 0,59R$ 0,54-3,57%2.100
23/07/2026R$ 0,58R$ 0,56R$ 0,58R$ 0,560,00%4.700
22/07/2026R$ 0,59R$ 0,54R$ 0,59R$ 0,56-6,67%6.600
21/07/2026R$ 0,61R$ 0,56R$ 0,61R$ 0,60-3,23%22.000
20/07/2026R$ 0,64R$ 0,62R$ 0,65R$ 0,62-1,59%75.600
17/07/2026R$ 0,63R$ 0,63R$ 0,63R$ 0,630,00%19.200
16/07/2026R$ 0,62R$ 0,60R$ 0,64R$ 0,630,00%16.000
15/07/2026R$ 0,60R$ 0,60R$ 0,63R$ 0,63+3,28%4.800
14/07/2026R$ 0,65R$ 0,61R$ 0,65R$ 0,610,00%6.400
13/07/2026R$ 0,65R$ 0,61R$ 0,65R$ 0,61+1,67%7.000
10/07/2026R$ 0,66R$ 0,58R$ 0,66R$ 0,60-9,09%45.400
09/07/2026R$ 0,67R$ 0,66R$ 0,67R$ 0,66+3,13%900
08/07/2026R$ 0,66R$ 0,62R$ 0,66R$ 0,64-3,03%7.100
07/07/2026R$ 0,66R$ 0,64R$ 0,66R$ 0,66-1,49%4.100
06/07/2026R$ 0,66R$ 0,63R$ 0,67R$ 0,67-1,47%28.600
03/07/2026R$ 0,67R$ 0,67R$ 0,70R$ 0,680,00%1.200
02/07/2026R$ 0,66R$ 0,66R$ 0,69R$ 0,68-1,45%1.200
01/07/2026R$ 0,66R$ 0,66R$ 0,72R$ 0,69-1,43%18.300
30/06/2026R$ 0,68R$ 0,68R$ 0,76R$ 0,70+4,48%5.200
29/06/2026R$ 0,67R$ 0,67R$ 0,71R$ 0,670,00%4.700
26/06/2026R$ 0,86R$ 0,65R$ 0,86R$ 0,67-16,25%33.900
25/06/2026R$ 0,84R$ 0,76R$ 0,88R$ 0,80-1,23%91.700
24/06/2026R$ 0,61R$ 0,61R$ 0,81R$ 0,81+32,79%119.100
23/06/2026R$ 0,62R$ 0,61R$ 0,63R$ 0,61-4,69%900
22/06/2026R$ 0,64R$ 0,64R$ 0,64R$ 0,64-3,03%10.600
19/06/2026R$ 0,68R$ 0,59R$ 0,68R$ 0,66+4,76%16.000
18/06/2026R$ 0,67R$ 0,63R$ 0,69R$ 0,63-4,55%24.700
17/06/2026R$ 0,67R$ 0,65R$ 0,67R$ 0,66-2,94%6.000
16/06/2026R$ 0,60R$ 0,60R$ 0,75R$ 0,68+19,30%107.300
15/06/2026R$ 0,60R$ 0,56R$ 0,65R$ 0,57-3,39%21.000
12/06/2026R$ 0,61R$ 0,55R$ 0,65R$ 0,590,00%15.200
11/06/2026R$ 0,62R$ 0,56R$ 0,65R$ 0,59-9,23%45.100
10/06/2026R$ 0,62R$ 0,52R$ 0,73R$ 0,65+8,33%166.500
09/06/2026R$ 0,51R$ 0,51R$ 0,60R$ 0,60+17,65%50.700
08/06/2026R$ 0,52R$ 0,51R$ 0,55R$ 0,51-3,77%6.100
05/06/2026R$ 0,58R$ 0,53R$ 0,58R$ 0,53-8,62%14.200
03/06/2026R$ 0,56R$ 0,51R$ 0,58R$ 0,58+3,57%43.500
02/06/2026R$ 0,58R$ 0,56R$ 0,59R$ 0,56-3,45%5.000
01/06/2026R$ 0,59R$ 0,55R$ 0,60R$ 0,58-3,33%4.300
29/05/2026R$ 0,62R$ 0,56R$ 0,62R$ 0,60-3,23%29.900
28/05/2026R$ 0,64R$ 0,62R$ 0,64R$ 0,62-3,13%9.100
27/05/2026R$ 0,66R$ 0,64R$ 0,66R$ 0,64-3,03%11.500
26/05/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,660,00%14.100
25/05/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,660,00%6.800
22/05/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,66+1,54%1.100
21/05/2026R$ 0,65R$ 0,64R$ 0,73R$ 0,65+1,56%13.300
20/05/2026R$ 0,64R$ 0,64R$ 0,64R$ 0,64-1,54%200
19/05/2026R$ 0,70R$ 0,64R$ 0,70R$ 0,65-5,80%37.900
18/05/2026R$ 0,70R$ 0,68R$ 0,71R$ 0,690,00%13.200
15/05/2026R$ 0,69R$ 0,68R$ 0,69R$ 0,69-1,43%6.000
14/05/2026R$ 0,69R$ 0,69R$ 0,71R$ 0,700,00%1.300
13/05/2026R$ 0,69R$ 0,69R$ 0,71R$ 0,70-1,41%33.900
12/05/2026R$ 0,71R$ 0,70R$ 0,71R$ 0,71+1,43%2.600
11/05/2026R$ 0,71R$ 0,70R$ 0,72R$ 0,700,00%7.800
08/05/2026R$ 0,69R$ 0,69R$ 0,70R$ 0,70+1,45%1.500
07/05/2026R$ 0,70R$ 0,69R$ 0,70R$ 0,69-1,43%9.800
06/05/2026R$ 0,70R$ 0,68R$ 0,73R$ 0,70+2,94%16.700
05/05/2026R$ 0,68R$ 0,68R$ 0,73R$ 0,68-2,86%4.600
04/05/2026R$ 0,68R$ 0,68R$ 0,70R$ 0,700,00%5.700
30/04/2026R$ 0,68R$ 0,68R$ 0,70R$ 0,70+1,45%600
29/04/2026R$ 0,68R$ 0,67R$ 0,71R$ 0,69-1,43%2.300
28/04/2026R$ 0,68R$ 0,66R$ 0,72R$ 0,70+2,94%10.100
27/04/2026R$ 0,68R$ 0,66R$ 0,73R$ 0,68-2,86%3.100
24/04/2026R$ 0,69R$ 0,68R$ 0,71R$ 0,70+2,94%17.500
23/04/2026R$ 0,72R$ 0,67R$ 0,75R$ 0,68-5,56%29.600
22/04/2026R$ 0,76R$ 0,68R$ 0,76R$ 0,72-2,70%39.600
20/04/2026R$ 0,73R$ 0,73R$ 0,75R$ 0,74-1,33%13.500
17/04/2026R$ 0,76R$ 0,75R$ 0,79R$ 0,750,00%8.600
16/04/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-1,32%300
15/04/2026R$ 0,79R$ 0,76R$ 0,79R$ 0,76-3,80%500
14/04/2026R$ 0,75R$ 0,74R$ 0,79R$ 0,790,00%8.200
13/04/2026R$ 0,76R$ 0,76R$ 0,79R$ 0,79+3,95%6.200
10/04/2026R$ 0,77R$ 0,76R$ 0,78R$ 0,760,00%6.200
09/04/2026R$ 0,75R$ 0,74R$ 0,76R$ 0,76+1,33%12.800
08/04/2026R$ 0,77R$ 0,74R$ 0,79R$ 0,75+1,35%12.700
06/04/2026R$ 0,75R$ 0,74R$ 0,75R$ 0,74-3,90%2.900
02/04/2026R$ 0,75R$ 0,75R$ 0,77R$ 0,77+2,67%1.800
01/04/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,750,00%300
31/03/2026R$ 0,75R$ 0,74R$ 0,75R$ 0,75+1,35%3.800
30/03/2026R$ 0,76R$ 0,74R$ 0,76R$ 0,74-2,63%7.200
27/03/2026R$ 0,75R$ 0,75R$ 0,76R$ 0,76-1,30%800
26/03/2026R$ 0,75R$ 0,75R$ 0,82R$ 0,77+2,67%30.200
25/03/2026R$ 0,77R$ 0,75R$ 0,79R$ 0,75-2,60%14.000
24/03/2026R$ 0,77R$ 0,77R$ 0,78R$ 0,77-2,53%1.500
23/03/2026R$ 0,79R$ 0,79R$ 0,80R$ 0,790,00%3.700
20/03/2026R$ 0,77R$ 0,76R$ 0,79R$ 0,790,00%13.200
18/03/2026R$ 0,79R$ 0,79R$ 0,83R$ 0,79-1,25%16.500
17/03/2026R$ 0,81R$ 0,80R$ 0,82R$ 0,80-1,23%6.700
16/03/2026R$ 0,81R$ 0,80R$ 0,82R$ 0,81-1,22%6.000
13/03/2026R$ 0,82R$ 0,82R$ 0,82R$ 0,82+1,23%200
12/03/2026R$ 0,81R$ 0,80R$ 0,82R$ 0,81-2,41%3.600
11/03/2026R$ 0,83R$ 0,82R$ 0,83R$ 0,830,00%6.400
10/03/2026R$ 0,83R$ 0,83R$ 0,84R$ 0,83-2,35%8.100
09/03/2026R$ 0,83R$ 0,83R$ 0,85R$ 0,85+2,41%6.600
06/03/2026R$ 0,83R$ 0,83R$ 0,86R$ 0,83+3,75%15.100
05/03/2026R$ 0,89R$ 0,80R$ 0,89R$ 0,80-10,11%74.900
04/03/2026R$ 0,92R$ 0,89R$ 0,94R$ 0,89-2,20%45.500
03/03/2026R$ 0,94R$ 0,90R$ 0,97R$ 0,91-4,21%44.100
02/03/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,95-1,04%6.200
27/02/2026R$ 0,95R$ 0,94R$ 0,98R$ 0,96+1,05%96.500
26/02/2026R$ 0,95R$ 0,95R$ 0,99R$ 0,95-2,06%24.500
25/02/2026R$ 0,97R$ 0,95R$ 0,98R$ 0,97+2,11%13.500
24/02/2026R$ 0,96R$ 0,95R$ 0,98R$ 0,95-3,06%42.500
23/02/2026R$ 0,99R$ 0,95R$ 1,02R$ 0,98+1,03%3.100
20/02/2026R$ 1,03R$ 0,93R$ 1,03R$ 0,97-3,96%39.300
19/02/2026R$ 0,99R$ 0,97R$ 1,05R$ 1,01+5,21%50.300
18/02/2026R$ 0,97R$ 0,96R$ 0,97R$ 0,96-1,03%13.800
13/02/2026R$ 0,99R$ 0,97R$ 0,99R$ 0,97-2,02%6.500
12/02/2026R$ 1,02R$ 0,96R$ 1,02R$ 0,99+1,02%6.000
11/02/2026R$ 0,98R$ 0,97R$ 1,00R$ 0,980,00%13.700
10/02/2026R$ 1,00R$ 0,97R$ 1,02R$ 0,98-1,01%31.600
09/02/2026R$ 1,01R$ 0,99R$ 1,01R$ 0,99-1,00%7.100
06/02/2026R$ 0,99R$ 0,98R$ 1,03R$ 1,00+1,01%12.800
05/02/2026R$ 0,99R$ 0,99R$ 1,01R$ 0,99-3,88%14.500
04/02/2026R$ 1,08R$ 0,98R$ 1,08R$ 1,03+4,04%54.000
03/02/2026R$ 1,01R$ 0,98R$ 1,14R$ 0,99-1,98%124.500
02/02/2026R$ 1,15R$ 1,00R$ 1,15R$ 1,01-9,82%53.200
31/01/2026R$ 1,12R$ 1,01R$ 1,20R$ 1,12+5,66%53.000
29/01/2026R$ 1,15R$ 1,05R$ 1,26R$ 1,06-6,19%253.400
28/01/2026R$ 1,01R$ 1,01R$ 1,20R$ 1,13+11,88%259.600
27/01/2026R$ 1,00R$ 0,96R$ 1,03R$ 1,01+1,00%27.900
26/01/2026R$ 1,05R$ 0,93R$ 1,05R$ 1,00-2,91%100.200
23/01/2026R$ 1,10R$ 1,00R$ 1,10R$ 1,03+0,98%8.900
22/01/2026R$ 1,02R$ 0,95R$ 1,04R$ 1,020,00%4.100
21/01/2026R$ 0,97R$ 0,96R$ 1,04R$ 1,02+2,00%21.600
20/01/2026R$ 1,02R$ 0,97R$ 1,02R$ 1,00-1,96%300
19/01/2026R$ 0,99R$ 0,97R$ 1,02R$ 1,02+3,03%1.100
16/01/2026R$ 0,99R$ 0,97R$ 0,99R$ 0,990,00%1.100
15/01/2026R$ 0,96R$ 0,96R$ 1,08R$ 0,99+3,13%2.500
14/01/2026R$ 0,98R$ 0,96R$ 0,98R$ 0,96-1,03%500
13/01/2026R$ 0,96R$ 0,96R$ 1,01R$ 0,970,00%4.500
12/01/2026R$ 0,98R$ 0,97R$ 0,99R$ 0,97-1,02%3.400
09/01/2026R$ 1,01R$ 0,98R$ 1,02R$ 0,98-3,92%29.600
08/01/2026R$ 1,01R$ 1,00R$ 1,03R$ 1,020,00%22.400
07/01/2026R$ 1,12R$ 1,00R$ 1,12R$ 1,02-0,97%18.100
06/01/2026R$ 0,97R$ 0,97R$ 1,19R$ 1,03+5,10%16.200
05/01/2026R$ 0,98R$ 0,96R$ 1,10R$ 0,98+2,08%16.200
03/01/2026R$ 0,99R$ 0,96R$ 0,99R$ 0,96-3,03%9.500
30/12/2025R$ 0,98R$ 0,98R$ 1,02R$ 0,99-2,94%2.900
29/12/2025R$ 1,03R$ 0,96R$ 1,03R$ 1,02+0,99%2.800
26/12/2025R$ 1,02R$ 0,97R$ 1,02R$ 1,01+3,06%11.300
23/12/2025R$ 1,02R$ 0,98R$ 1,05R$ 0,98-2,00%9.300
22/12/2025R$ 1,14R$ 0,98R$ 1,14R$ 1,00-10,71%33.100
19/12/2025R$ 0,97R$ 0,97R$ 1,12R$ 1,12+15,46%9.500
18/12/2025R$ 0,94R$ 0,94R$ 1,02R$ 0,97-4,90%62.200
17/12/2025R$ 1,10R$ 0,98R$ 1,10R$ 1,02-1,92%35.600
16/12/2025R$ 1,11R$ 1,04R$ 1,15R$ 1,04-7,14%22.900
15/12/2025R$ 1,15R$ 1,10R$ 1,15R$ 1,12-0,89%61.200
12/12/2025R$ 1,19R$ 1,13R$ 1,19R$ 1,13-3,42%4.500
11/12/2025R$ 1,20R$ 1,17R$ 1,21R$ 1,17-0,85%2.200
10/12/2025R$ 1,20R$ 1,15R$ 1,24R$ 1,18-0,84%8.200
08/12/2025R$ 1,17R$ 1,13R$ 1,19R$ 1,190,00%3.600
06/12/2025R$ 1,22R$ 1,13R$ 1,24R$ 1,19-0,83%12.900
04/12/2025R$ 1,22R$ 1,16R$ 1,34R$ 1,20-1,64%14.000
03/12/2025R$ 1,13R$ 1,13R$ 1,24R$ 1,22+6,09%12.300
02/12/2025R$ 1,15R$ 1,13R$ 1,15R$ 1,150,00%21.000
01/12/2025R$ 1,22R$ 1,11R$ 1,23R$ 1,15-5,74%73.900
29/11/2025R$ 1,27R$ 1,21R$ 1,32R$ 1,22-1,61%18.100
27/11/2025R$ 1,30R$ 1,21R$ 1,30R$ 1,24-3,88%34.100
26/11/2025R$ 1,32R$ 1,29R$ 1,32R$ 1,29-2,27%1.500
25/11/2025R$ 1,30R$ 1,28R$ 1,35R$ 1,32+1,54%14.200
24/11/2025R$ 1,31R$ 1,29R$ 1,38R$ 1,30-0,76%4.200
21/11/2025R$ 1,34R$ 1,30R$ 1,38R$ 1,31+0,77%5.500
19/11/2025R$ 1,31R$ 1,29R$ 1,39R$ 1,30-5,80%3.100
18/11/2025R$ 1,27R$ 1,27R$ 1,39R$ 1,38-0,72%7.300
17/11/2025R$ 1,40R$ 1,29R$ 1,40R$ 1,39-0,71%5.600
14/11/2025R$ 1,27R$ 1,26R$ 1,40R$ 1,40+11,11%22.300
13/11/2025R$ 1,38R$ 1,25R$ 1,38R$ 1,26-8,70%29.100
12/11/2025R$ 1,38R$ 1,38R$ 1,38R$ 1,38-0,72%500
11/11/2025R$ 1,39R$ 1,36R$ 1,39R$ 1,390,00%10.200
10/11/2025R$ 1,44R$ 1,39R$ 1,44R$ 1,39+0,72%300
07/11/2025R$ 1,43R$ 1,38R$ 1,43R$ 1,38-2,82%4.700
06/11/2025R$ 1,42R$ 1,41R$ 1,42R$ 1,42+0,71%5.200
05/11/2025R$ 1,41R$ 1,41R$ 1,44R$ 1,41-0,70%1.900
04/11/2025R$ 1,43R$ 1,41R$ 1,43R$ 1,42-0,70%8.900
03/11/2025R$ 1,44R$ 1,42R$ 1,44R$ 1,43-0,69%4.900
31/10/2025R$ 1,45R$ 1,44R$ 1,47R$ 1,44+1,41%3.100
30/10/2025R$ 1,46R$ 1,42R$ 1,46R$ 1,420,00%6.800
29/10/2025R$ 1,46R$ 1,42R$ 1,50R$ 1,42-2,07%11.300
28/10/2025R$ 1,44R$ 1,44R$ 1,50R$ 1,45-2,68%4.200
27/10/2025R$ 1,49R$ 1,43R$ 1,49R$ 1,49-1,32%4.600
24/10/2025R$ 1,47R$ 1,45R$ 1,52R$ 1,51-1,31%3.600
23/10/2025R$ 1,46R$ 1,46R$ 1,53R$ 1,53+3,38%1.500
22/10/2025R$ 1,49R$ 1,48R$ 1,53R$ 1,48-0,67%1.500
21/10/2025R$ 1,47R$ 1,41R$ 1,51R$ 1,49+2,05%13.500
20/10/2025R$ 1,51R$ 1,46R$ 1,52R$ 1,46-2,67%7.800
17/10/2025R$ 1,57R$ 1,50R$ 1,57R$ 1,50-4,46%3.400
16/10/2025R$ 1,51R$ 1,51R$ 1,58R$ 1,57+4,67%1.400
15/10/2025R$ 1,51R$ 1,50R$ 1,51R$ 1,50-0,66%4.200
14/10/2025R$ 1,56R$ 1,51R$ 1,56R$ 1,510,00%1.700
13/10/2025R$ 1,57R$ 1,51R$ 1,59R$ 1,51-3,82%11.100
10/10/2025R$ 1,60R$ 1,57R$ 1,74R$ 1,570,00%22.200
09/10/2025R$ 1,56R$ 1,56R$ 1,57R$ 1,57+0,64%900
08/10/2025R$ 1,59R$ 1,56R$ 1,59R$ 1,56-4,29%8.700
07/10/2025R$ 1,57R$ 1,57R$ 1,63R$ 1,63-0,61%1.700
06/10/2025R$ 1,61R$ 1,60R$ 1,64R$ 1,640,00%1.400
03/10/2025R$ 1,66R$ 1,61R$ 1,66R$ 1,64-1,20%5.900
02/10/2025R$ 1,67R$ 1,66R$ 1,67R$ 1,66-1,19%200
01/10/2025R$ 1,62R$ 1,62R$ 1,68R$ 1,68+3,70%300
30/09/2025R$ 1,73R$ 1,62R$ 1,73R$ 1,62-2,41%8.700
29/09/2025R$ 1,75R$ 1,61R$ 1,75R$ 1,66+0,61%9.600
26/09/2025R$ 1,66R$ 1,65R$ 1,74R$ 1,65-1,20%8.000
25/09/2025R$ 1,73R$ 1,66R$ 1,77R$ 1,67-1,76%6.800
24/09/2025R$ 1,78R$ 1,67R$ 1,78R$ 1,70-1,73%10.800
23/09/2025R$ 1,87R$ 1,70R$ 1,87R$ 1,73-3,89%21.700
20/09/2025R$ 1,79R$ 1,67R$ 1,83R$ 1,80+1,12%22.400
18/09/2025R$ 1,78R$ 1,70R$ 1,80R$ 1,78-0,56%3.600
17/09/2025R$ 1,76R$ 1,71R$ 1,80R$ 1,79+5,92%13.300
16/09/2025R$ 1,79R$ 1,69R$ 1,79R$ 1,69-5,59%4.900
15/09/2025R$ 1,68R$ 1,67R$ 1,79R$ 1,79+7,83%22.200
12/09/2025R$ 1,63R$ 1,63R$ 1,79R$ 1,66+1,84%19.500
11/09/2025R$ 1,93R$ 1,62R$ 1,93R$ 1,63-15,98%46.900
10/09/2025R$ 1,54R$ 1,54R$ 1,94R$ 1,94+29,33%121.700
09/09/2025R$ 1,46R$ 1,46R$ 1,70R$ 1,50+1,35%48.800
08/09/2025R$ 1,48R$ 1,48R$ 1,48R$ 1,480,00%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.