InvestB3
← InícioCompararOpções de LJQQ3 →

LJQQ3

LOJAS QUERO-QUERO S/A

R$ 1,25
+1,63% no dia

No mês

+7,76%

No ano

-43,44%

12 meses

-50,98%

Desde 08/2020

-90,23%

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$ 1,22R$ 1,21R$ 1,30R$ 1,25+1,63%2.747.500
03/09/2026R$ 1,22R$ 1,21R$ 1,28R$ 1,23+0,82%2.064.000
02/09/2026R$ 1,19R$ 1,17R$ 1,25R$ 1,22+2,52%2.907.500
01/09/2026R$ 1,16R$ 1,13R$ 1,24R$ 1,19+2,59%1.565.600
31/08/2026R$ 1,16R$ 1,16R$ 1,21R$ 1,16-0,85%823.200
28/08/2026R$ 1,19R$ 1,13R$ 1,20R$ 1,17-0,85%1.191.000
27/08/2026R$ 1,22R$ 1,17R$ 1,23R$ 1,18-3,28%1.686.000
26/08/2026R$ 1,21R$ 1,20R$ 1,25R$ 1,220,00%1.679.400
25/08/2026R$ 1,08R$ 1,08R$ 1,22R$ 1,22+10,91%3.090.800
24/08/2026R$ 1,04R$ 1,03R$ 1,10R$ 1,10+5,77%1.750.500
21/08/2026R$ 1,00R$ 1,00R$ 1,10R$ 1,04+2,97%2.885.100
20/08/2026R$ 1,03R$ 0,98R$ 1,09R$ 1,01-3,81%3.786.800
19/08/2026R$ 0,98R$ 0,98R$ 1,05R$ 1,05+7,14%2.883.100
18/08/2026R$ 0,97R$ 0,96R$ 1,03R$ 0,98+2,08%1.831.400
17/08/2026R$ 1,00R$ 0,96R$ 1,05R$ 0,96-4,00%2.318.300
14/08/2026R$ 1,00R$ 0,94R$ 1,02R$ 1,00-0,99%3.825.400
13/08/2026R$ 1,01R$ 0,98R$ 1,02R$ 1,01+2,02%2.227.400
12/08/2026R$ 1,03R$ 0,99R$ 1,06R$ 0,99-3,88%3.569.100
11/08/2026R$ 1,06R$ 1,01R$ 1,06R$ 1,03-0,96%1.243.400
10/08/2026R$ 1,05R$ 1,03R$ 1,09R$ 1,04-0,95%1.706.600
07/08/2026R$ 1,20R$ 1,03R$ 1,22R$ 1,05-13,22%5.999.600
06/08/2026R$ 1,29R$ 1,21R$ 1,29R$ 1,21-5,47%1.222.500
05/08/2026R$ 1,31R$ 1,28R$ 1,34R$ 1,28-2,29%1.348.200
04/08/2026R$ 1,32R$ 1,30R$ 1,34R$ 1,310,00%1.126.200
03/08/2026R$ 1,25R$ 1,25R$ 1,33R$ 1,31+4,80%2.416.600
31/07/2026R$ 1,21R$ 1,21R$ 1,25R$ 1,25+3,31%624.200
30/07/2026R$ 1,19R$ 1,19R$ 1,23R$ 1,21+1,68%1.169.800
29/07/2026R$ 1,22R$ 1,19R$ 1,23R$ 1,19-2,46%960.500
28/07/2026R$ 1,22R$ 1,20R$ 1,25R$ 1,22+3,39%2.302.000
27/07/2026R$ 1,13R$ 1,13R$ 1,21R$ 1,18+5,36%2.873.800
24/07/2026R$ 1,14R$ 1,12R$ 1,16R$ 1,12-1,75%1.176.700
23/07/2026R$ 1,13R$ 1,12R$ 1,16R$ 1,140,00%1.400.600
22/07/2026R$ 1,14R$ 1,13R$ 1,17R$ 1,140,00%1.990.200
21/07/2026R$ 1,14R$ 1,12R$ 1,16R$ 1,140,00%925.700
20/07/2026R$ 1,19R$ 1,12R$ 1,21R$ 1,14-4,20%2.840.800
17/07/2026R$ 1,21R$ 1,17R$ 1,21R$ 1,19-1,65%1.910.000
16/07/2026R$ 1,19R$ 1,17R$ 1,25R$ 1,21+2,54%2.454.100
15/07/2026R$ 1,21R$ 1,17R$ 1,22R$ 1,18-2,48%1.284.800
14/07/2026R$ 1,19R$ 1,16R$ 1,22R$ 1,21+1,68%2.875.600
13/07/2026R$ 1,26R$ 1,18R$ 1,27R$ 1,19-5,56%2.557.200
10/07/2026R$ 1,24R$ 1,23R$ 1,30R$ 1,26+4,13%3.958.500
09/07/2026R$ 1,18R$ 1,17R$ 1,21R$ 1,21+3,42%1.269.300
08/07/2026R$ 1,20R$ 1,17R$ 1,22R$ 1,17-3,31%1.637.800
07/07/2026R$ 1,23R$ 1,20R$ 1,27R$ 1,21-0,82%1.953.100
06/07/2026R$ 1,28R$ 1,22R$ 1,29R$ 1,22-4,69%1.619.400
03/07/2026R$ 1,28R$ 1,26R$ 1,30R$ 1,28+1,59%825.200
02/07/2026R$ 1,30R$ 1,26R$ 1,33R$ 1,26-2,33%1.833.600
01/07/2026R$ 1,29R$ 1,28R$ 1,35R$ 1,290,00%3.363.400
30/06/2026R$ 1,33R$ 1,28R$ 1,33R$ 1,29-3,73%1.992.900
29/06/2026R$ 1,31R$ 1,30R$ 1,35R$ 1,34+2,29%1.504.000
26/06/2026R$ 1,31R$ 1,28R$ 1,32R$ 1,31+0,77%1.649.000
25/06/2026R$ 1,38R$ 1,30R$ 1,41R$ 1,30-5,11%4.173.000
24/06/2026R$ 1,38R$ 1,35R$ 1,39R$ 1,37-0,72%1.341.100
23/06/2026R$ 1,36R$ 1,34R$ 1,38R$ 1,38+0,73%1.237.000
22/06/2026R$ 1,40R$ 1,37R$ 1,44R$ 1,37-0,72%2.680.900
19/06/2026R$ 1,28R$ 1,28R$ 1,40R$ 1,38+5,34%2.730.900
18/06/2026R$ 1,31R$ 1,27R$ 1,34R$ 1,31+1,55%3.435.600
17/06/2026R$ 1,36R$ 1,29R$ 1,43R$ 1,29-5,15%6.281.100
16/06/2026R$ 1,36R$ 1,32R$ 1,39R$ 1,36+1,49%3.264.100
15/06/2026R$ 1,31R$ 1,31R$ 1,44R$ 1,34+4,69%4.994.200
12/06/2026R$ 1,30R$ 1,28R$ 1,42R$ 1,28-3,76%3.724.200
11/06/2026R$ 1,25R$ 1,24R$ 1,34R$ 1,33+7,26%3.767.300
10/06/2026R$ 1,29R$ 1,22R$ 1,29R$ 1,24-5,34%2.829.100
09/06/2026R$ 1,24R$ 1,23R$ 1,31R$ 1,31+7,38%3.670.400
08/06/2026R$ 1,32R$ 1,22R$ 1,33R$ 1,22-7,58%3.084.300
05/06/2026R$ 1,35R$ 1,30R$ 1,40R$ 1,32-3,65%3.181.900
03/06/2026R$ 1,39R$ 1,35R$ 1,40R$ 1,37-3,52%2.903.800
02/06/2026R$ 1,43R$ 1,38R$ 1,45R$ 1,420,00%2.177.200
01/06/2026R$ 1,39R$ 1,38R$ 1,42R$ 1,42+0,71%2.053.600
29/05/2026R$ 1,41R$ 1,38R$ 1,42R$ 1,41-1,40%2.103.000
28/05/2026R$ 1,40R$ 1,38R$ 1,45R$ 1,43+1,42%2.380.000
27/05/2026R$ 1,46R$ 1,39R$ 1,50R$ 1,41-2,76%2.208.200
26/05/2026R$ 1,47R$ 1,40R$ 1,48R$ 1,45-1,36%1.768.200
25/05/2026R$ 1,44R$ 1,43R$ 1,50R$ 1,47+3,52%5.127.900
22/05/2026R$ 1,40R$ 1,33R$ 1,44R$ 1,42+1,43%4.401.800
21/05/2026R$ 1,45R$ 1,39R$ 1,45R$ 1,40-2,78%4.947.100
20/05/2026R$ 1,38R$ 1,35R$ 1,46R$ 1,44+5,88%4.127.100
19/05/2026R$ 1,39R$ 1,35R$ 1,45R$ 1,36-3,55%3.757.900
18/05/2026R$ 1,47R$ 1,36R$ 1,52R$ 1,41-4,08%5.705.000
15/05/2026R$ 1,48R$ 1,47R$ 1,53R$ 1,47-3,29%2.830.900
14/05/2026R$ 1,50R$ 1,45R$ 1,57R$ 1,52+2,70%5.690.000
13/05/2026R$ 1,53R$ 1,47R$ 1,57R$ 1,48-3,90%2.731.600
12/05/2026R$ 1,52R$ 1,47R$ 1,54R$ 1,54+1,99%3.881.400
11/05/2026R$ 1,54R$ 1,47R$ 1,56R$ 1,51-1,95%4.915.500
08/05/2026R$ 1,83R$ 1,53R$ 1,86R$ 1,54-21,03%14.541.300
07/05/2026R$ 1,97R$ 1,90R$ 1,97R$ 1,95-1,02%1.556.300
06/05/2026R$ 1,87R$ 1,87R$ 2,00R$ 1,97+6,49%2.785.700
05/05/2026R$ 1,83R$ 1,79R$ 1,87R$ 1,85+2,78%1.684.500
04/05/2026R$ 1,84R$ 1,78R$ 1,84R$ 1,800,00%1.391.600
30/04/2026R$ 1,79R$ 1,78R$ 1,84R$ 1,80+1,69%1.986.700
29/04/2026R$ 1,86R$ 1,77R$ 1,86R$ 1,77-3,80%3.383.700
28/04/2026R$ 1,85R$ 1,82R$ 1,87R$ 1,84-1,08%1.938.100
27/04/2026R$ 1,95R$ 1,84R$ 1,98R$ 1,86-4,62%3.828.900
24/04/2026R$ 1,96R$ 1,93R$ 1,98R$ 1,95+0,52%1.835.700
23/04/2026R$ 2,04R$ 1,92R$ 2,06R$ 1,94-4,90%3.983.500
22/04/2026R$ 2,17R$ 2,03R$ 2,19R$ 2,04-6,42%2.171.500
20/04/2026R$ 2,18R$ 2,14R$ 2,20R$ 2,18-0,46%1.163.100
17/04/2026R$ 2,15R$ 2,15R$ 2,23R$ 2,19+3,79%2.642.100
16/04/2026R$ 2,24R$ 2,09R$ 2,24R$ 2,11-5,80%1.635.000
15/04/2026R$ 2,23R$ 2,20R$ 2,26R$ 2,240,00%865.600
14/04/2026R$ 2,21R$ 2,21R$ 2,24R$ 2,24+0,90%1.272.000
13/04/2026R$ 2,16R$ 2,13R$ 2,22R$ 2,22+0,91%1.664.400
10/04/2026R$ 2,19R$ 2,15R$ 2,22R$ 2,200,00%2.256.900
09/04/2026R$ 2,09R$ 2,09R$ 2,20R$ 2,20+4,27%3.375.600
08/04/2026R$ 2,11R$ 2,07R$ 2,16R$ 2,11+6,03%5.467.300
07/04/2026R$ 2,01R$ 1,93R$ 2,01R$ 1,99-1,00%3.144.800
06/04/2026R$ 2,02R$ 1,99R$ 2,07R$ 2,010,00%1.894.000
02/04/2026R$ 2,00R$ 1,96R$ 2,06R$ 2,01-1,95%1.713.300
01/04/2026R$ 1,99R$ 1,99R$ 2,09R$ 2,05+2,50%4.885.400
31/03/2026R$ 1,92R$ 1,91R$ 2,00R$ 2,00+6,38%3.004.200
30/03/2026R$ 1,94R$ 1,87R$ 1,99R$ 1,88-2,08%2.330.000
27/03/2026R$ 2,00R$ 1,91R$ 2,00R$ 1,92-3,03%1.925.800
26/03/2026R$ 2,02R$ 1,97R$ 2,05R$ 1,98-3,41%1.611.700
25/03/2026R$ 2,00R$ 2,00R$ 2,09R$ 2,05+3,02%2.394.400
24/03/2026R$ 1,99R$ 1,97R$ 2,05R$ 1,99-2,93%2.084.700
23/03/2026R$ 1,86R$ 1,86R$ 2,05R$ 2,05+12,02%4.672.500
20/03/2026R$ 1,90R$ 1,80R$ 1,90R$ 1,83-3,68%2.011.300
19/03/2026R$ 1,87R$ 1,80R$ 1,91R$ 1,90+1,60%3.443.900
18/03/2026R$ 1,85R$ 1,82R$ 1,93R$ 1,87+1,08%2.905.500
17/03/2026R$ 1,87R$ 1,85R$ 1,92R$ 1,85-1,07%3.237.700
16/03/2026R$ 1,92R$ 1,85R$ 1,94R$ 1,87-0,53%3.463.900
13/03/2026R$ 2,01R$ 1,85R$ 2,03R$ 1,88-6,47%6.600.800
12/03/2026R$ 2,06R$ 1,99R$ 2,08R$ 2,01-4,29%4.839.300
11/03/2026R$ 2,12R$ 2,05R$ 2,20R$ 2,10-1,87%4.648.100
10/03/2026R$ 1,99R$ 1,98R$ 2,23R$ 2,14+7,54%9.295.200
09/03/2026R$ 1,92R$ 1,88R$ 2,01R$ 1,99+3,65%9.753.500
06/03/2026R$ 2,07R$ 1,91R$ 2,19R$ 1,92-7,69%9.046.100
05/03/2026R$ 2,04R$ 2,03R$ 2,15R$ 2,080,00%8.232.100
04/03/2026R$ 2,07R$ 2,04R$ 2,11R$ 2,08+1,46%4.618.800
03/03/2026R$ 2,12R$ 2,04R$ 2,14R$ 2,05-6,82%6.125.900
02/03/2026R$ 2,12R$ 2,08R$ 2,21R$ 2,20+2,33%3.551.600
27/02/2026R$ 2,20R$ 2,14R$ 2,21R$ 2,15-3,59%4.145.100
26/02/2026R$ 2,20R$ 2,19R$ 2,26R$ 2,23+1,36%4.126.900
25/02/2026R$ 2,26R$ 2,20R$ 2,30R$ 2,20-1,79%4.651.500
24/02/2026R$ 2,28R$ 2,20R$ 2,33R$ 2,24-1,75%5.599.000
23/02/2026R$ 2,35R$ 2,27R$ 2,45R$ 2,28-6,17%5.080.000
20/02/2026R$ 2,31R$ 2,22R$ 2,43R$ 2,43+5,65%3.272.700
19/02/2026R$ 2,31R$ 2,28R$ 2,35R$ 2,30-0,43%2.085.400
18/02/2026R$ 2,35R$ 2,28R$ 2,37R$ 2,31-1,70%4.137.200
13/02/2026R$ 2,42R$ 2,31R$ 2,42R$ 2,35-2,89%4.548.600
12/02/2026R$ 2,58R$ 2,41R$ 2,58R$ 2,42-6,20%2.953.100
11/02/2026R$ 2,51R$ 2,47R$ 2,61R$ 2,58+4,45%3.313.400
10/02/2026R$ 2,58R$ 2,46R$ 2,59R$ 2,47-4,63%2.078.300
09/02/2026R$ 2,50R$ 2,49R$ 2,60R$ 2,59+3,60%1.960.900
06/02/2026R$ 2,39R$ 2,34R$ 2,50R$ 2,50+5,04%2.518.400
05/02/2026R$ 2,47R$ 2,38R$ 2,52R$ 2,38-3,64%1.893.000
04/02/2026R$ 2,56R$ 2,35R$ 2,56R$ 2,47-3,52%3.652.500
03/02/2026R$ 2,52R$ 2,48R$ 2,59R$ 2,56+2,81%2.446.000
02/02/2026R$ 2,50R$ 2,46R$ 2,55R$ 2,49-1,58%2.518.200
31/01/2026R$ 2,49R$ 2,40R$ 2,53R$ 2,53+1,61%2.644.500
29/01/2026R$ 2,65R$ 2,46R$ 2,70R$ 2,49-5,32%3.200.200
28/01/2026R$ 2,67R$ 2,57R$ 2,74R$ 2,63-0,75%2.198.000
27/01/2026R$ 2,60R$ 2,60R$ 2,70R$ 2,65+2,32%3.386.800
26/01/2026R$ 2,55R$ 2,45R$ 2,59R$ 2,59+1,57%2.398.800
23/01/2026R$ 2,50R$ 2,32R$ 2,56R$ 2,55+0,79%5.350.900
22/01/2026R$ 2,41R$ 2,41R$ 2,59R$ 2,53+4,98%5.083.300
21/01/2026R$ 2,23R$ 2,23R$ 2,42R$ 2,41+8,56%3.617.500
20/01/2026R$ 2,24R$ 2,16R$ 2,25R$ 2,22-2,20%3.009.500
19/01/2026R$ 2,22R$ 2,19R$ 2,30R$ 2,27+0,44%1.329.000
16/01/2026R$ 2,36R$ 2,22R$ 2,39R$ 2,26-4,24%1.018.000
15/01/2026R$ 2,44R$ 2,36R$ 2,45R$ 2,36-3,67%1.654.800
14/01/2026R$ 2,36R$ 2,35R$ 2,45R$ 2,45+3,81%2.899.000
13/01/2026R$ 2,35R$ 2,26R$ 2,38R$ 2,36-1,26%1.280.000
12/01/2026R$ 2,40R$ 2,33R$ 2,42R$ 2,39+0,42%1.169.500
09/01/2026R$ 2,33R$ 2,33R$ 2,51R$ 2,38+2,59%2.415.800
08/01/2026R$ 2,20R$ 2,19R$ 2,32R$ 2,32+5,94%2.768.200
07/01/2026R$ 2,20R$ 2,17R$ 2,21R$ 2,190,00%1.020.100
06/01/2026R$ 2,14R$ 2,14R$ 2,22R$ 2,19+2,82%1.233.900
05/01/2026R$ 2,13R$ 2,12R$ 2,20R$ 2,13+1,43%2.220.700
03/01/2026R$ 2,23R$ 2,09R$ 2,23R$ 2,10-4,98%2.653.100
30/12/2025R$ 2,18R$ 2,16R$ 2,23R$ 2,21+2,79%803.300
29/12/2025R$ 2,20R$ 2,14R$ 2,23R$ 2,15-1,83%1.134.100
26/12/2025R$ 2,15R$ 2,10R$ 2,19R$ 2,19+1,39%1.829.900
23/12/2025R$ 2,10R$ 2,10R$ 2,17R$ 2,16+3,85%1.029.100
22/12/2025R$ 2,15R$ 2,08R$ 2,16R$ 2,08-2,80%1.232.000
19/12/2025R$ 2,09R$ 2,06R$ 2,14R$ 2,14+3,38%2.485.200
18/12/2025R$ 2,13R$ 2,04R$ 2,15R$ 2,07-2,36%5.057.200
17/12/2025R$ 2,24R$ 2,11R$ 2,25R$ 2,12-5,36%3.757.400
16/12/2025R$ 2,32R$ 2,21R$ 2,33R$ 2,24-4,27%2.418.000
15/12/2025R$ 2,38R$ 2,33R$ 2,40R$ 2,34-0,85%723.900
12/12/2025R$ 2,28R$ 2,28R$ 2,37R$ 2,36+1,72%920.700
11/12/2025R$ 2,31R$ 2,27R$ 2,33R$ 2,32+0,87%1.879.500
10/12/2025R$ 2,32R$ 2,21R$ 2,34R$ 2,30-0,86%2.047.600
08/12/2025R$ 2,40R$ 2,30R$ 2,43R$ 2,32-0,85%2.149.400
06/12/2025R$ 2,56R$ 2,32R$ 2,63R$ 2,34-10,00%4.625.300
04/12/2025R$ 2,62R$ 2,55R$ 2,64R$ 2,60+0,39%2.340.100
03/12/2025R$ 2,46R$ 2,43R$ 2,64R$ 2,59+5,71%4.837.800
02/12/2025R$ 2,39R$ 2,32R$ 2,47R$ 2,45+3,38%3.549.200
01/12/2025R$ 2,25R$ 2,21R$ 2,40R$ 2,37+5,33%3.790.900
29/11/2025R$ 2,18R$ 2,15R$ 2,28R$ 2,25+3,21%2.994.600
27/11/2025R$ 2,11R$ 2,11R$ 2,18R$ 2,18+1,40%1.871.800
26/11/2025R$ 2,06R$ 2,05R$ 2,20R$ 2,15+4,88%3.603.700
25/11/2025R$ 2,08R$ 2,05R$ 2,11R$ 2,05-0,97%3.078.900
24/11/2025R$ 2,04R$ 2,04R$ 2,10R$ 2,070,00%1.657.700
21/11/2025R$ 2,05R$ 2,02R$ 2,07R$ 2,07+0,98%2.211.400
19/11/2025R$ 2,05R$ 2,03R$ 2,08R$ 2,05-0,49%1.719.000
18/11/2025R$ 2,04R$ 2,03R$ 2,10R$ 2,06+0,49%1.154.200
17/11/2025R$ 2,09R$ 2,04R$ 2,11R$ 2,05-1,91%1.377.500
14/11/2025R$ 2,04R$ 2,03R$ 2,09R$ 2,09+2,45%1.822.800
13/11/2025R$ 2,25R$ 2,03R$ 2,25R$ 2,04-8,11%4.750.900
12/11/2025R$ 2,27R$ 2,19R$ 2,27R$ 2,22-1,77%2.920.100
11/11/2025R$ 2,15R$ 2,15R$ 2,29R$ 2,26+5,61%4.381.300
10/11/2025R$ 2,03R$ 2,03R$ 2,15R$ 2,14+3,88%3.781.700
07/11/2025R$ 2,00R$ 2,00R$ 2,06R$ 2,06+3,00%3.361.000
06/11/2025R$ 2,05R$ 1,97R$ 2,07R$ 2,00-8,26%7.190.700
05/11/2025R$ 2,13R$ 2,10R$ 2,18R$ 2,18+2,35%1.278.200
04/11/2025R$ 2,04R$ 2,03R$ 2,13R$ 2,13+3,90%2.517.600
03/11/2025R$ 2,12R$ 2,05R$ 2,14R$ 2,05-2,38%1.728.200
31/10/2025R$ 2,11R$ 2,06R$ 2,12R$ 2,10+0,48%1.541.500
30/10/2025R$ 2,03R$ 2,00R$ 2,11R$ 2,09+2,96%2.365.700
29/10/2025R$ 2,06R$ 2,02R$ 2,07R$ 2,03-0,49%2.648.900
28/10/2025R$ 2,13R$ 2,04R$ 2,14R$ 2,04-3,77%3.369.400
27/10/2025R$ 2,20R$ 2,11R$ 2,25R$ 2,12-1,85%2.447.500
24/10/2025R$ 2,11R$ 2,11R$ 2,17R$ 2,16+1,89%3.240.200
23/10/2025R$ 2,06R$ 2,02R$ 2,13R$ 2,12+2,91%3.052.800
22/10/2025R$ 2,05R$ 2,02R$ 2,07R$ 2,06+0,98%2.440.400
21/10/2025R$ 2,04R$ 1,99R$ 2,05R$ 2,040,00%2.621.600
20/10/2025R$ 2,10R$ 2,00R$ 2,22R$ 2,04-3,32%7.177.300
17/10/2025R$ 2,11R$ 2,09R$ 2,14R$ 2,11-0,47%3.328.000
16/10/2025R$ 2,14R$ 2,12R$ 2,20R$ 2,12-0,93%1.808.300
15/10/2025R$ 2,11R$ 2,09R$ 2,18R$ 2,14+0,47%2.960.400
14/10/2025R$ 2,09R$ 2,05R$ 2,13R$ 2,13+1,91%2.614.200
13/10/2025R$ 2,10R$ 2,07R$ 2,15R$ 2,090,00%3.766.700
10/10/2025R$ 2,13R$ 2,06R$ 2,13R$ 2,09-0,95%2.627.000
09/10/2025R$ 2,16R$ 2,09R$ 2,16R$ 2,11-1,86%1.524.700
08/10/2025R$ 2,11R$ 2,10R$ 2,16R$ 2,15+2,38%1.698.600
07/10/2025R$ 2,20R$ 2,08R$ 2,20R$ 2,10-4,11%3.708.000
06/10/2025R$ 2,25R$ 2,17R$ 2,29R$ 2,19-3,10%2.479.900
03/10/2025R$ 2,17R$ 2,14R$ 2,26R$ 2,26+5,12%2.616.700
02/10/2025R$ 2,29R$ 2,14R$ 2,29R$ 2,15-5,29%5.357.800
01/10/2025R$ 2,28R$ 2,26R$ 2,34R$ 2,270,00%3.184.500
30/09/2025R$ 2,45R$ 2,25R$ 2,48R$ 2,27-6,97%5.524.500
29/09/2025R$ 2,47R$ 2,43R$ 2,53R$ 2,44-1,21%1.799.100
26/09/2025R$ 2,47R$ 2,43R$ 2,48R$ 2,47+0,41%824.200
25/09/2025R$ 2,51R$ 2,42R$ 2,53R$ 2,46-2,77%2.612.400
24/09/2025R$ 2,61R$ 2,50R$ 2,62R$ 2,53-2,69%2.857.800
23/09/2025R$ 2,80R$ 2,58R$ 2,80R$ 2,60-6,14%3.917.900
20/09/2025R$ 2,82R$ 2,73R$ 2,84R$ 2,77-2,12%1.135.100
18/09/2025R$ 2,85R$ 2,81R$ 2,87R$ 2,830,00%992.500
17/09/2025R$ 2,75R$ 2,73R$ 2,87R$ 2,83+3,66%3.223.600
16/09/2025R$ 2,79R$ 2,71R$ 2,81R$ 2,73-1,80%3.200.100
15/09/2025R$ 2,64R$ 2,63R$ 2,85R$ 2,78+4,91%3.536.000
12/09/2025R$ 2,62R$ 2,56R$ 2,69R$ 2,65+0,76%2.628.100
11/09/2025R$ 2,44R$ 2,44R$ 2,65R$ 2,63+7,79%5.167.600
10/09/2025R$ 2,43R$ 2,43R$ 2,50R$ 2,44+0,41%1.343.000
09/09/2025R$ 2,45R$ 2,41R$ 2,48R$ 2,43-1,22%1.284.000
08/09/2025R$ 2,56R$ 2,43R$ 2,58R$ 2,46-3,53%2.302.500
05/09/2025R$ 2,53R$ 2,46R$ 2,62R$ 2,55+2,41%3.638.500

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.