InvestB3
← InícioComparar

MEAL3

INTERNATIONAL MEAL COMPANY ALIMENTACAO S.A.

R$ 0,68
+3,03% no dia

No mês

+6,25%

No ano

-46,46%

12 meses

-50,36%

Desde 03/2015

-89,70%

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 (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,67R$ 0,65R$ 0,70R$ 0,68+3,03%194.800
03/09/2026R$ 0,67R$ 0,65R$ 0,68R$ 0,660,00%165.700
02/09/2026R$ 0,65R$ 0,64R$ 0,68R$ 0,66+1,54%341.600
01/09/2026R$ 0,65R$ 0,64R$ 0,66R$ 0,65+1,56%86.500
31/08/2026R$ 0,68R$ 0,64R$ 0,70R$ 0,64-5,88%250.100
28/08/2026R$ 0,68R$ 0,66R$ 0,69R$ 0,68+1,49%86.900
27/08/2026R$ 0,66R$ 0,66R$ 0,69R$ 0,67+3,08%245.600
26/08/2026R$ 0,65R$ 0,65R$ 0,67R$ 0,650,00%157.000
25/08/2026R$ 0,66R$ 0,64R$ 0,67R$ 0,65-1,52%211.100
24/08/2026R$ 0,67R$ 0,66R$ 0,68R$ 0,66-4,35%75.500
21/08/2026R$ 0,67R$ 0,67R$ 0,71R$ 0,69+1,47%326.800
20/08/2026R$ 0,70R$ 0,66R$ 0,71R$ 0,68-4,23%263.900
19/08/2026R$ 0,63R$ 0,61R$ 0,72R$ 0,71+14,52%353.900
18/08/2026R$ 0,64R$ 0,61R$ 0,64R$ 0,62-3,13%97.000
17/08/2026R$ 0,65R$ 0,63R$ 0,65R$ 0,640,00%127.700
14/08/2026R$ 0,58R$ 0,56R$ 0,64R$ 0,64+12,28%622.500
13/08/2026R$ 0,56R$ 0,56R$ 0,57R$ 0,57+1,79%112.900
12/08/2026R$ 0,59R$ 0,56R$ 0,59R$ 0,56-3,45%332.000
11/08/2026R$ 0,59R$ 0,58R$ 0,60R$ 0,58-1,69%142.500
10/08/2026R$ 0,59R$ 0,58R$ 0,60R$ 0,590,00%151.600
07/08/2026R$ 0,59R$ 0,58R$ 0,60R$ 0,59-1,67%136.900
06/08/2026R$ 0,59R$ 0,59R$ 0,60R$ 0,60+1,69%67.600
05/08/2026R$ 0,59R$ 0,58R$ 0,60R$ 0,590,00%135.900
04/08/2026R$ 0,61R$ 0,59R$ 0,62R$ 0,59-3,28%256.100
03/08/2026R$ 0,62R$ 0,60R$ 0,63R$ 0,610,00%137.700
31/07/2026R$ 0,60R$ 0,60R$ 0,64R$ 0,61+1,67%122.400
30/07/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,60-1,64%77.400
29/07/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,61-1,61%108.300
28/07/2026R$ 0,63R$ 0,60R$ 0,63R$ 0,62-1,59%186.600
27/07/2026R$ 0,66R$ 0,60R$ 0,66R$ 0,63-3,08%442.800
24/07/2026R$ 0,68R$ 0,65R$ 0,68R$ 0,65-2,99%123.500
23/07/2026R$ 0,69R$ 0,67R$ 0,70R$ 0,67-4,29%160.500
22/07/2026R$ 0,70R$ 0,68R$ 0,71R$ 0,70-1,41%297.900
21/07/2026R$ 0,70R$ 0,68R$ 0,71R$ 0,71+2,90%138.800
20/07/2026R$ 0,73R$ 0,69R$ 0,73R$ 0,69-4,17%175.000
17/07/2026R$ 0,74R$ 0,72R$ 0,74R$ 0,72-2,70%109.700
16/07/2026R$ 0,72R$ 0,71R$ 0,74R$ 0,74+2,78%176.400
15/07/2026R$ 0,78R$ 0,72R$ 0,78R$ 0,72-7,69%915.800
14/07/2026R$ 0,80R$ 0,78R$ 0,80R$ 0,78-1,27%199.600
13/07/2026R$ 0,82R$ 0,79R$ 0,82R$ 0,79-3,66%1.392.200
10/07/2026R$ 0,85R$ 0,81R$ 0,85R$ 0,82-2,38%437.000
09/07/2026R$ 0,88R$ 0,84R$ 0,88R$ 0,84-4,55%199.100
08/07/2026R$ 0,91R$ 0,88R$ 0,91R$ 0,88-2,22%132.500
07/07/2026R$ 0,90R$ 0,90R$ 0,91R$ 0,900,00%474.800
06/07/2026R$ 0,91R$ 0,89R$ 0,92R$ 0,90-1,10%695.900
03/07/2026R$ 0,93R$ 0,90R$ 0,93R$ 0,91-2,15%112.700
02/07/2026R$ 0,94R$ 0,93R$ 0,95R$ 0,93-1,06%35.900
01/07/2026R$ 0,95R$ 0,93R$ 0,96R$ 0,94-2,08%736.300
30/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,96+1,05%167.800
29/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,95-1,04%840.400
26/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%239.000
25/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,960,00%74.000
24/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%682.600
23/06/2026R$ 0,96R$ 0,95R$ 0,97R$ 0,96-1,03%16.800
22/06/2026R$ 0,96R$ 0,95R$ 0,97R$ 0,97+1,04%170.800
19/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,960,00%50.400
18/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,960,00%88.700
17/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%212.200
16/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%43.000
15/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%443.900
12/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%13.600
11/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,960,00%100.700
10/06/2026R$ 0,95R$ 0,94R$ 0,96R$ 0,96+1,05%91.700
09/06/2026R$ 0,95R$ 0,94R$ 0,96R$ 0,950,00%63.800
08/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,95-1,04%95.300
05/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,96+1,05%55.900
03/06/2026R$ 0,96R$ 0,95R$ 0,96R$ 0,95-2,06%129.300
02/06/2026R$ 0,95R$ 0,95R$ 0,97R$ 0,97+1,04%104.100
01/06/2026R$ 0,95R$ 0,95R$ 0,96R$ 0,960,00%102.200
29/05/2026R$ 0,95R$ 0,95R$ 0,97R$ 0,96+1,05%166.200
28/05/2026R$ 0,97R$ 0,95R$ 0,98R$ 0,95-2,06%60.000
27/05/2026R$ 0,99R$ 0,96R$ 0,99R$ 0,97-1,02%121.500
26/05/2026R$ 0,98R$ 0,98R$ 0,99R$ 0,98-2,97%48.600
25/05/2026R$ 0,98R$ 0,98R$ 1,01R$ 1,010,00%134.300
22/05/2026R$ 0,96R$ 0,95R$ 1,01R$ 1,01+4,12%145.400
21/05/2026R$ 0,96R$ 0,95R$ 0,98R$ 0,97+1,04%208.700
20/05/2026R$ 0,95R$ 0,95R$ 0,97R$ 0,96-1,03%182.800
19/05/2026R$ 0,98R$ 0,95R$ 0,99R$ 0,97-2,02%114.300
18/05/2026R$ 1,00R$ 0,97R$ 1,00R$ 0,99-1,00%100.900
15/05/2026R$ 1,01R$ 0,99R$ 1,01R$ 1,00-2,91%87.500
14/05/2026R$ 0,98R$ 0,96R$ 1,03R$ 1,03+4,04%268.000
13/05/2026R$ 1,00R$ 0,97R$ 1,00R$ 0,99-1,00%201.800
12/05/2026R$ 1,02R$ 0,98R$ 1,02R$ 1,00-1,96%126.500
11/05/2026R$ 1,07R$ 1,00R$ 1,07R$ 1,02-6,42%660.800
08/05/2026R$ 1,00R$ 1,00R$ 1,09R$ 1,09+10,10%1.437.400
07/05/2026R$ 0,97R$ 0,97R$ 1,01R$ 0,99+1,02%386.100
06/05/2026R$ 0,98R$ 0,96R$ 0,99R$ 0,980,00%298.100
05/05/2026R$ 0,96R$ 0,95R$ 0,98R$ 0,98+2,08%409.600
04/05/2026R$ 0,98R$ 0,95R$ 0,99R$ 0,96-2,04%146.900
30/04/2026R$ 0,99R$ 0,96R$ 1,00R$ 0,98-1,01%437.500
29/04/2026R$ 1,01R$ 0,98R$ 1,01R$ 0,99-1,98%349.800
28/04/2026R$ 0,99R$ 0,98R$ 1,02R$ 1,01+1,00%327.600
27/04/2026R$ 1,00R$ 0,98R$ 1,00R$ 1,000,00%97.000
24/04/2026R$ 0,98R$ 0,98R$ 1,00R$ 1,000,00%48.500
23/04/2026R$ 0,99R$ 0,98R$ 1,00R$ 1,000,00%156.800
22/04/2026R$ 1,00R$ 0,99R$ 1,02R$ 1,000,00%112.300
20/04/2026R$ 0,99R$ 0,99R$ 1,00R$ 1,00-1,96%184.900
17/04/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,02+0,99%203.100
16/04/2026R$ 1,00R$ 0,99R$ 1,01R$ 1,01+2,02%171.100
15/04/2026R$ 1,00R$ 0,98R$ 1,01R$ 0,99-1,00%192.900
14/04/2026R$ 0,97R$ 0,97R$ 1,01R$ 1,00+3,09%391.800
13/04/2026R$ 0,97R$ 0,95R$ 0,97R$ 0,970,00%96.400
10/04/2026R$ 0,97R$ 0,95R$ 0,98R$ 0,970,00%213.600
09/04/2026R$ 0,96R$ 0,95R$ 0,97R$ 0,970,00%35.000
08/04/2026R$ 0,96R$ 0,94R$ 0,98R$ 0,97+1,04%300.200
07/04/2026R$ 0,96R$ 0,93R$ 0,96R$ 0,960,00%279.500
06/04/2026R$ 0,93R$ 0,93R$ 0,97R$ 0,96+3,23%409.700
02/04/2026R$ 0,91R$ 0,86R$ 0,94R$ 0,93+2,20%1.980.200
01/04/2026R$ 0,93R$ 0,90R$ 0,95R$ 0,91-2,15%804.900
31/03/2026R$ 0,95R$ 0,93R$ 0,97R$ 0,93-4,12%509.700
30/03/2026R$ 1,00R$ 0,94R$ 1,00R$ 0,97-3,00%413.100
27/03/2026R$ 1,00R$ 0,98R$ 1,00R$ 1,000,00%206.100
26/03/2026R$ 1,02R$ 0,99R$ 1,02R$ 1,00-2,91%258.700
25/03/2026R$ 1,02R$ 1,01R$ 1,03R$ 1,03+1,98%45.600
24/03/2026R$ 1,01R$ 0,99R$ 1,02R$ 1,01-2,88%268.300
23/03/2026R$ 1,01R$ 1,01R$ 1,04R$ 1,04+2,97%271.400
20/03/2026R$ 1,03R$ 1,01R$ 1,03R$ 1,01-1,94%55.900
19/03/2026R$ 1,04R$ 1,02R$ 1,04R$ 1,03-0,96%214.500
18/03/2026R$ 1,03R$ 1,03R$ 1,05R$ 1,04-0,95%64.700
17/03/2026R$ 1,04R$ 1,04R$ 1,06R$ 1,05-0,94%109.300
16/03/2026R$ 1,03R$ 1,03R$ 1,06R$ 1,06+1,92%65.800
13/03/2026R$ 1,05R$ 1,02R$ 1,06R$ 1,04-0,95%75.700
12/03/2026R$ 1,09R$ 1,03R$ 1,11R$ 1,05-3,67%218.900
11/03/2026R$ 1,10R$ 1,09R$ 1,12R$ 1,09-2,68%56.300
10/03/2026R$ 1,10R$ 1,07R$ 1,12R$ 1,12+2,75%358.000
09/03/2026R$ 1,11R$ 1,09R$ 1,12R$ 1,09-2,68%189.200
06/03/2026R$ 1,11R$ 1,11R$ 1,13R$ 1,12-0,89%54.700
05/03/2026R$ 1,11R$ 1,10R$ 1,14R$ 1,130,00%120.400
04/03/2026R$ 1,14R$ 1,12R$ 1,15R$ 1,13-0,88%65.700
03/03/2026R$ 1,16R$ 1,13R$ 1,16R$ 1,14-1,72%135.100
02/03/2026R$ 1,15R$ 1,15R$ 1,17R$ 1,160,00%105.000
27/02/2026R$ 1,19R$ 1,15R$ 1,19R$ 1,16-2,52%283.700
26/02/2026R$ 1,22R$ 1,19R$ 1,23R$ 1,19-4,03%185.500
25/02/2026R$ 1,25R$ 1,21R$ 1,25R$ 1,240,00%350.500
24/02/2026R$ 1,23R$ 1,22R$ 1,26R$ 1,24+0,81%263.000
23/02/2026R$ 1,24R$ 1,21R$ 1,24R$ 1,23-0,81%166.500
20/02/2026R$ 1,22R$ 1,20R$ 1,24R$ 1,24+0,81%527.500
19/02/2026R$ 1,20R$ 1,18R$ 1,23R$ 1,23+2,50%512.200
18/02/2026R$ 1,14R$ 1,14R$ 1,20R$ 1,20+3,45%226.600
13/02/2026R$ 1,16R$ 1,13R$ 1,17R$ 1,160,00%295.600
12/02/2026R$ 1,17R$ 1,15R$ 1,18R$ 1,16-0,85%147.300
11/02/2026R$ 1,15R$ 1,14R$ 1,17R$ 1,17+1,74%211.800
10/02/2026R$ 1,14R$ 1,13R$ 1,15R$ 1,150,00%181.500
09/02/2026R$ 1,13R$ 1,13R$ 1,15R$ 1,15+1,77%67.400
06/02/2026R$ 1,13R$ 1,11R$ 1,14R$ 1,13-0,88%163.500
05/02/2026R$ 1,15R$ 1,12R$ 1,15R$ 1,14-0,87%132.800
04/02/2026R$ 1,14R$ 1,12R$ 1,16R$ 1,15-0,86%144.100
03/02/2026R$ 1,13R$ 1,13R$ 1,16R$ 1,16+1,75%363.800
02/02/2026R$ 1,16R$ 1,13R$ 1,16R$ 1,14-1,72%216.800
31/01/2026R$ 1,21R$ 1,15R$ 1,21R$ 1,16-3,33%206.300
29/01/2026R$ 1,22R$ 1,19R$ 1,24R$ 1,20-1,64%313.400
28/01/2026R$ 1,22R$ 1,21R$ 1,24R$ 1,22-0,81%289.700
27/01/2026R$ 1,24R$ 1,23R$ 1,25R$ 1,230,00%190.000
26/01/2026R$ 1,24R$ 1,22R$ 1,24R$ 1,23-0,81%239.100
23/01/2026R$ 1,23R$ 1,23R$ 1,24R$ 1,24+0,81%202.000
22/01/2026R$ 1,24R$ 1,22R$ 1,24R$ 1,230,00%335.600
21/01/2026R$ 1,23R$ 1,22R$ 1,24R$ 1,23-0,81%164.000
20/01/2026R$ 1,24R$ 1,22R$ 1,24R$ 1,24+1,64%24.400
19/01/2026R$ 1,23R$ 1,22R$ 1,24R$ 1,22-1,61%65.000
16/01/2026R$ 1,23R$ 1,21R$ 1,24R$ 1,24-0,80%298.100
15/01/2026R$ 1,23R$ 1,22R$ 1,25R$ 1,25+1,63%157.900
14/01/2026R$ 1,24R$ 1,20R$ 1,24R$ 1,230,00%294.300
13/01/2026R$ 1,24R$ 1,22R$ 1,25R$ 1,230,00%280.600
12/01/2026R$ 1,23R$ 1,22R$ 1,25R$ 1,23-1,60%99.600
09/01/2026R$ 1,25R$ 1,23R$ 1,27R$ 1,25+0,81%83.300
08/01/2026R$ 1,28R$ 1,24R$ 1,28R$ 1,24-2,36%109.600
07/01/2026R$ 1,30R$ 1,25R$ 1,30R$ 1,27-1,55%60.500
06/01/2026R$ 1,25R$ 1,25R$ 1,30R$ 1,29+1,57%205.500
05/01/2026R$ 1,26R$ 1,26R$ 1,28R$ 1,27+1,60%271.800
03/01/2026R$ 1,28R$ 1,25R$ 1,28R$ 1,25-1,57%154.500
30/12/2025R$ 1,22R$ 1,21R$ 1,27R$ 1,27+4,10%472.700
29/12/2025R$ 1,24R$ 1,21R$ 1,24R$ 1,22-1,61%112.700
26/12/2025R$ 1,26R$ 1,22R$ 1,26R$ 1,24-2,36%134.800
23/12/2025R$ 1,23R$ 1,22R$ 1,27R$ 1,27+3,25%231.100
22/12/2025R$ 1,24R$ 1,20R$ 1,24R$ 1,23-0,81%417.100
19/12/2025R$ 1,25R$ 1,23R$ 1,27R$ 1,24-0,80%251.700
18/12/2025R$ 1,19R$ 1,19R$ 1,28R$ 1,25+4,17%1.499.200
17/12/2025R$ 1,19R$ 1,16R$ 1,20R$ 1,20-0,83%116.300
16/12/2025R$ 1,18R$ 1,14R$ 1,22R$ 1,21+2,54%455.000
15/12/2025R$ 1,16R$ 1,16R$ 1,19R$ 1,18+0,85%251.700
12/12/2025R$ 1,17R$ 1,15R$ 1,17R$ 1,17+2,63%116.200
11/12/2025R$ 1,13R$ 1,12R$ 1,14R$ 1,14+0,89%165.700
10/12/2025R$ 1,16R$ 1,12R$ 1,16R$ 1,13-0,88%104.000
08/12/2025R$ 1,17R$ 1,14R$ 1,18R$ 1,14-2,56%328.300
06/12/2025R$ 1,19R$ 1,15R$ 1,20R$ 1,17-1,68%234.200
04/12/2025R$ 1,16R$ 1,16R$ 1,19R$ 1,19+0,85%169.800
03/12/2025R$ 1,15R$ 1,15R$ 1,19R$ 1,18+1,72%239.600
02/12/2025R$ 1,20R$ 1,15R$ 1,20R$ 1,16-1,69%451.700
01/12/2025R$ 1,17R$ 1,17R$ 1,19R$ 1,18-1,67%90.600
29/11/2025R$ 1,19R$ 1,13R$ 1,20R$ 1,200,00%409.000
27/11/2025R$ 1,20R$ 1,19R$ 1,21R$ 1,200,00%186.300
26/11/2025R$ 1,23R$ 1,20R$ 1,23R$ 1,20-1,64%463.500
25/11/2025R$ 1,23R$ 1,20R$ 1,23R$ 1,22-0,81%305.000
24/11/2025R$ 1,22R$ 1,21R$ 1,23R$ 1,230,00%34.600
21/11/2025R$ 1,25R$ 1,22R$ 1,25R$ 1,23-1,60%233.300
19/11/2025R$ 1,25R$ 1,23R$ 1,25R$ 1,25-0,79%265.900
18/11/2025R$ 1,24R$ 1,24R$ 1,26R$ 1,26+0,80%207.400
17/11/2025R$ 1,25R$ 1,24R$ 1,26R$ 1,250,00%87.300
14/11/2025R$ 1,26R$ 1,24R$ 1,27R$ 1,25-2,34%1.126.700
13/11/2025R$ 1,29R$ 1,25R$ 1,29R$ 1,28-0,78%171.900
12/11/2025R$ 1,28R$ 1,26R$ 1,29R$ 1,290,00%117.500
11/11/2025R$ 1,27R$ 1,27R$ 1,29R$ 1,29+1,57%73.500
10/11/2025R$ 1,32R$ 1,27R$ 1,32R$ 1,27-3,05%161.900
07/11/2025R$ 1,30R$ 1,29R$ 1,31R$ 1,31-0,76%57.500
06/11/2025R$ 1,31R$ 1,29R$ 1,32R$ 1,32+0,76%61.300
05/11/2025R$ 1,31R$ 1,30R$ 1,32R$ 1,31-2,24%95.300
04/11/2025R$ 1,30R$ 1,29R$ 1,34R$ 1,34+1,52%71.900
03/11/2025R$ 1,34R$ 1,30R$ 1,34R$ 1,32-1,49%73.700
31/10/2025R$ 1,30R$ 1,28R$ 1,34R$ 1,34+3,08%141.900
30/10/2025R$ 1,30R$ 1,28R$ 1,31R$ 1,30-1,52%50.400
29/10/2025R$ 1,30R$ 1,28R$ 1,32R$ 1,32+2,33%127.800
28/10/2025R$ 1,30R$ 1,28R$ 1,30R$ 1,29-0,77%75.800
27/10/2025R$ 1,29R$ 1,27R$ 1,30R$ 1,300,00%132.300
24/10/2025R$ 1,24R$ 1,23R$ 1,34R$ 1,30+4,84%246.500
23/10/2025R$ 1,23R$ 1,21R$ 1,24R$ 1,240,00%116.700
22/10/2025R$ 1,24R$ 1,21R$ 1,24R$ 1,240,00%119.300
21/10/2025R$ 1,25R$ 1,21R$ 1,25R$ 1,240,00%100.400
20/10/2025R$ 1,22R$ 1,22R$ 1,24R$ 1,24+1,64%51.800
17/10/2025R$ 1,24R$ 1,20R$ 1,25R$ 1,22-3,17%237.000
16/10/2025R$ 1,26R$ 1,22R$ 1,28R$ 1,26-0,79%439.000
15/10/2025R$ 1,25R$ 1,25R$ 1,28R$ 1,270,00%74.200
14/10/2025R$ 1,25R$ 1,25R$ 1,27R$ 1,270,00%42.400
13/10/2025R$ 1,26R$ 1,26R$ 1,28R$ 1,27-0,78%67.300
10/10/2025R$ 1,26R$ 1,25R$ 1,29R$ 1,28+0,79%149.100
09/10/2025R$ 1,28R$ 1,26R$ 1,28R$ 1,27-0,78%214.300
08/10/2025R$ 1,26R$ 1,26R$ 1,28R$ 1,28+0,79%86.300
07/10/2025R$ 1,29R$ 1,26R$ 1,29R$ 1,27-2,31%167.700
06/10/2025R$ 1,31R$ 1,27R$ 1,31R$ 1,30-0,76%196.600
03/10/2025R$ 1,30R$ 1,28R$ 1,31R$ 1,31+0,77%65.700
02/10/2025R$ 1,31R$ 1,27R$ 1,32R$ 1,30-1,52%516.700
01/10/2025R$ 1,32R$ 1,31R$ 1,33R$ 1,32-1,49%14.400
30/09/2025R$ 1,33R$ 1,30R$ 1,34R$ 1,34+0,75%259.500
29/09/2025R$ 1,32R$ 1,31R$ 1,33R$ 1,33+0,76%211.700
26/09/2025R$ 1,34R$ 1,32R$ 1,34R$ 1,32-2,22%227.400
25/09/2025R$ 1,39R$ 1,31R$ 1,39R$ 1,35-2,17%417.500
24/09/2025R$ 1,39R$ 1,37R$ 1,39R$ 1,38+0,73%82.200
23/09/2025R$ 1,38R$ 1,36R$ 1,38R$ 1,37-0,72%145.000
20/09/2025R$ 1,40R$ 1,37R$ 1,40R$ 1,380,00%91.300
18/09/2025R$ 1,38R$ 1,37R$ 1,39R$ 1,38-1,43%98.500
17/09/2025R$ 1,38R$ 1,36R$ 1,40R$ 1,40+0,72%195.900
16/09/2025R$ 1,40R$ 1,37R$ 1,42R$ 1,39-0,71%325.400
15/09/2025R$ 1,38R$ 1,36R$ 1,42R$ 1,40+2,94%919.900
12/09/2025R$ 1,37R$ 1,35R$ 1,38R$ 1,36-0,73%81.100
11/09/2025R$ 1,38R$ 1,35R$ 1,40R$ 1,370,00%125.600
10/09/2025R$ 1,39R$ 1,36R$ 1,40R$ 1,370,00%131.400
09/09/2025R$ 1,44R$ 1,36R$ 1,47R$ 1,37-4,20%493.900
08/09/2025R$ 1,37R$ 1,36R$ 1,43R$ 1,43+4,38%434.400

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.