ONDA11

FII ONDA ME

R$ 8,11
0,00% no dia

No mês

+1,50%

No ano

12 meses

Desde 01/2026

-16,99%

Histórico diário a partir de 07/01/2026, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (167)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,10R$ 8,10R$ 8,11R$ 8,110,00%6
03/09/2026R$ 7,99R$ 7,98R$ 8,11R$ 8,11+2,01%34
02/09/2026R$ 7,99R$ 7,80R$ 7,99R$ 7,95-0,50%16
01/09/2026R$ 7,81R$ 7,79R$ 7,99R$ 7,990,00%54
31/08/2026R$ 7,82R$ 7,82R$ 7,99R$ 7,99+0,13%94
28/08/2026R$ 7,83R$ 7,83R$ 7,98R$ 7,98-0,13%14
27/08/2026R$ 7,45R$ 7,35R$ 7,99R$ 7,99+7,25%3.134
26/08/2026R$ 7,45R$ 7,40R$ 7,45R$ 7,450,00%167
25/08/2026R$ 7,48R$ 7,44R$ 7,49R$ 7,45-0,40%16
24/08/2026R$ 7,49R$ 7,45R$ 7,49R$ 7,48+0,40%12
21/08/2026R$ 7,20R$ 7,20R$ 7,48R$ 7,45-0,53%105
20/08/2026R$ 7,35R$ 7,35R$ 7,51R$ 7,49-0,27%10
19/08/2026R$ 7,25R$ 7,25R$ 7,51R$ 7,51-4,70%1.516
18/08/2026R$ 7,88R$ 7,88R$ 7,88R$ 7,88+1,68%1
17/08/2026R$ 7,90R$ 7,12R$ 7,95R$ 7,75-2,52%376
14/08/2026R$ 7,82R$ 7,81R$ 8,24R$ 7,95+1,27%2.336
13/08/2026R$ 7,45R$ 7,44R$ 7,85R$ 7,85+0,13%8
12/08/2026R$ 7,85R$ 7,81R$ 7,85R$ 7,84+0,77%2.070
11/08/2026R$ 7,60R$ 7,59R$ 7,86R$ 7,78+2,50%196
10/08/2026R$ 7,28R$ 7,28R$ 7,67R$ 7,59+5,42%540
07/08/2026R$ 7,84R$ 7,20R$ 7,86R$ 7,20-6,49%1.223
06/08/2026R$ 7,51R$ 7,28R$ 7,72R$ 7,70+2,53%9.549
05/08/2026R$ 7,51R$ 7,51R$ 7,51R$ 7,510,00%13
04/08/2026R$ 7,51R$ 7,40R$ 7,51R$ 7,51+0,13%2.881
03/08/2026R$ 7,40R$ 7,20R$ 7,50R$ 7,50-4,46%6.228
31/07/2026R$ 7,57R$ 7,57R$ 7,85R$ 7,85+3,29%934
30/07/2026R$ 6,99R$ 6,99R$ 7,60R$ 7,60+6,44%3.536
29/07/2026R$ 7,15R$ 7,14R$ 7,15R$ 7,14-0,14%2
28/07/2026R$ 7,19R$ 7,15R$ 7,20R$ 7,15+6,72%549
27/07/2026R$ 7,17R$ 6,70R$ 7,20R$ 6,70-8,47%1.267
24/07/2026R$ 7,27R$ 6,60R$ 7,50R$ 7,32+0,69%16.020
23/07/2026R$ 7,20R$ 7,20R$ 7,28R$ 7,27+0,83%701
22/07/2026R$ 7,23R$ 7,10R$ 7,23R$ 7,21-0,14%483
21/07/2026R$ 7,28R$ 6,74R$ 7,28R$ 7,22-0,82%3.426
20/07/2026R$ 7,22R$ 7,08R$ 7,29R$ 7,28+1,96%28
17/07/2026R$ 7,30R$ 7,14R$ 7,30R$ 7,14-2,19%677
16/07/2026R$ 7,29R$ 6,81R$ 7,30R$ 7,30+1,39%82
15/07/2026R$ 7,35R$ 7,00R$ 7,68R$ 7,20-2,83%498
14/07/2026R$ 7,44R$ 7,10R$ 7,44R$ 7,41+1,23%41
13/07/2026R$ 7,16R$ 6,70R$ 7,50R$ 7,32+0,27%880
10/07/2026R$ 7,59R$ 7,22R$ 7,59R$ 7,30-0,55%418
09/07/2026R$ 7,24R$ 6,75R$ 7,46R$ 7,34-0,68%73
08/07/2026R$ 7,00R$ 6,61R$ 7,50R$ 7,39+3,36%454
07/07/2026R$ 6,97R$ 6,97R$ 7,15R$ 7,15+0,42%74
06/07/2026R$ 6,61R$ 6,50R$ 7,12R$ 7,12+4,71%4.784
03/07/2026R$ 6,65R$ 6,56R$ 6,80R$ 6,80+0,15%52
02/07/2026R$ 6,79R$ 6,78R$ 6,80R$ 6,79-0,15%69
01/07/2026R$ 6,70R$ 6,38R$ 6,84R$ 6,80-0,58%5.970
30/06/2026R$ 6,60R$ 6,30R$ 6,90R$ 6,84+3,64%865
29/06/2026R$ 6,56R$ 6,20R$ 6,79R$ 6,60-1,49%794
26/06/2026R$ 6,92R$ 6,39R$ 6,92R$ 6,70-2,76%2.286
25/06/2026R$ 6,95R$ 6,37R$ 6,95R$ 6,89+5,84%41
24/06/2026R$ 6,50R$ 6,47R$ 6,95R$ 6,51+0,62%274
23/06/2026R$ 6,39R$ 6,38R$ 6,50R$ 6,47+1,25%93
22/06/2026R$ 6,29R$ 6,17R$ 6,49R$ 6,39+1,59%12.620
19/06/2026R$ 5,95R$ 5,95R$ 6,50R$ 6,29+3,45%1.543
18/06/2026R$ 6,54R$ 5,91R$ 6,54R$ 6,08+4,65%478
17/06/2026R$ 6,68R$ 5,71R$ 7,00R$ 5,81-18,51%6.910
16/06/2026R$ 7,18R$ 6,68R$ 7,18R$ 7,13+0,42%2.634
15/06/2026R$ 7,65R$ 6,90R$ 7,70R$ 7,10-7,79%2.761
12/06/2026R$ 7,69R$ 7,17R$ 7,70R$ 7,70+0,26%3.083
11/06/2026R$ 7,69R$ 7,50R$ 7,69R$ 7,68-0,26%433
10/06/2026R$ 7,70R$ 7,55R$ 7,70R$ 7,700,00%471
09/06/2026R$ 7,89R$ 7,50R$ 7,89R$ 7,70-2,41%953
08/06/2026R$ 7,90R$ 7,51R$ 7,90R$ 7,89+0,13%523
05/06/2026R$ 7,88R$ 7,56R$ 7,90R$ 7,880,00%1.695
03/06/2026R$ 8,08R$ 7,75R$ 8,08R$ 7,88-2,48%2.334
02/06/2026R$ 8,14R$ 7,89R$ 8,14R$ 8,08-0,86%696
01/06/2026R$ 8,15R$ 8,00R$ 8,15R$ 8,150,00%1.680
29/05/2026R$ 8,10R$ 8,01R$ 8,15R$ 8,150,00%330
28/05/2026R$ 8,02R$ 8,02R$ 8,19R$ 8,15-0,49%35
27/05/2026R$ 8,28R$ 8,16R$ 8,28R$ 8,19+0,49%11
26/05/2026R$ 8,10R$ 8,10R$ 8,28R$ 8,15+0,25%3.684
25/05/2026R$ 8,44R$ 8,13R$ 8,45R$ 8,13-3,79%403
22/05/2026R$ 8,07R$ 8,07R$ 8,45R$ 8,45+5,76%448
21/05/2026R$ 8,36R$ 7,99R$ 8,44R$ 7,99-4,43%533
20/05/2026R$ 8,44R$ 8,32R$ 8,44R$ 8,36-0,24%59
19/05/2026R$ 8,44R$ 8,20R$ 8,44R$ 8,38-0,59%128
18/05/2026R$ 8,44R$ 7,85R$ 8,44R$ 8,43+0,60%1.561
15/05/2026R$ 8,51R$ 8,10R$ 8,51R$ 8,38-0,24%1.375
14/05/2026R$ 8,49R$ 8,40R$ 8,49R$ 8,400,00%22
13/05/2026R$ 8,45R$ 8,11R$ 8,45R$ 8,40-0,59%659
12/05/2026R$ 8,49R$ 8,45R$ 8,57R$ 8,45+0,60%30
11/05/2026R$ 8,60R$ 8,01R$ 8,60R$ 8,40-2,33%4.686
08/05/2026R$ 8,60R$ 8,40R$ 8,60R$ 8,600,00%5.277
07/05/2026R$ 8,85R$ 8,59R$ 9,10R$ 8,60-3,37%20.080
06/05/2026R$ 8,81R$ 8,50R$ 8,90R$ 8,90+1,02%19.523
05/05/2026R$ 8,81R$ 8,73R$ 8,84R$ 8,810,00%182
04/05/2026R$ 8,74R$ 8,74R$ 8,92R$ 8,81-1,23%224
30/04/2026R$ 8,72R$ 8,72R$ 8,93R$ 8,92-0,11%89
29/04/2026R$ 8,95R$ 8,72R$ 8,95R$ 8,93+0,11%40
28/04/2026R$ 8,78R$ 8,73R$ 8,97R$ 8,92-0,34%8.375
27/04/2026R$ 9,00R$ 8,83R$ 9,00R$ 8,95+0,34%284
24/04/2026R$ 9,00R$ 8,91R$ 9,00R$ 8,92-0,34%115
23/04/2026R$ 8,81R$ 8,76R$ 8,98R$ 8,95-0,11%1.524
22/04/2026R$ 8,96R$ 8,95R$ 9,01R$ 8,96+1,82%686
20/04/2026R$ 8,79R$ 8,79R$ 9,02R$ 8,80-1,12%1.373
17/04/2026R$ 8,93R$ 8,89R$ 8,93R$ 8,90+0,68%174
16/04/2026R$ 8,88R$ 8,65R$ 9,04R$ 8,84-2,32%2.958
15/04/2026R$ 9,10R$ 9,04R$ 9,10R$ 9,05-0,55%510
14/04/2026R$ 8,88R$ 8,88R$ 9,15R$ 9,10+1,22%2.189
13/04/2026R$ 9,30R$ 8,70R$ 9,30R$ 8,99-3,33%8.369
10/04/2026R$ 9,01R$ 9,01R$ 9,30R$ 9,30+1,97%186
09/04/2026R$ 9,39R$ 9,11R$ 9,62R$ 9,12-4,90%310
08/04/2026R$ 9,59R$ 9,01R$ 9,76R$ 9,59+1,05%98
07/04/2026R$ 9,11R$ 9,01R$ 9,68R$ 9,49+2,04%230
06/04/2026R$ 9,00R$ 8,99R$ 9,30R$ 9,30+3,33%3.260
02/04/2026R$ 9,74R$ 8,70R$ 9,74R$ 9,00+2,86%652
01/04/2026R$ 9,07R$ 8,75R$ 10,48R$ 8,75-3,31%3.626
31/03/2026R$ 8,99R$ 8,93R$ 9,07R$ 9,05+1,69%73
30/03/2026R$ 9,10R$ 8,90R$ 9,10R$ 8,90-2,31%239
27/03/2026R$ 9,12R$ 9,11R$ 9,12R$ 9,11-0,33%3
26/03/2026R$ 9,14R$ 9,14R$ 9,14R$ 9,14+0,33%1
25/03/2026R$ 8,99R$ 8,99R$ 9,14R$ 9,11+1,33%502
24/03/2026R$ 9,21R$ 8,71R$ 9,21R$ 8,990,00%1.528
23/03/2026R$ 9,09R$ 8,70R$ 9,21R$ 8,99-0,11%1.043
20/03/2026R$ 8,93R$ 8,93R$ 9,07R$ 9,00-1,32%159
19/03/2026R$ 8,74R$ 8,74R$ 9,12R$ 9,12+2,47%33
18/03/2026R$ 8,99R$ 8,90R$ 9,00R$ 8,90-1,11%19
17/03/2026R$ 9,16R$ 9,00R$ 9,16R$ 9,00-0,77%6
16/03/2026R$ 8,71R$ 8,71R$ 9,20R$ 9,07+2,83%4.649
13/03/2026R$ 9,02R$ 8,82R$ 9,03R$ 8,82-0,79%295
12/03/2026R$ 9,03R$ 8,89R$ 9,03R$ 8,89-1,55%1.360
11/03/2026R$ 9,22R$ 8,88R$ 9,22R$ 9,03-1,74%588
10/03/2026R$ 8,89R$ 8,88R$ 9,23R$ 9,19-0,43%965
09/03/2026R$ 9,23R$ 8,88R$ 9,23R$ 9,23-0,11%14
06/03/2026R$ 9,16R$ 8,87R$ 9,24R$ 9,24+1,09%257
05/03/2026R$ 9,17R$ 8,85R$ 9,17R$ 9,14-0,76%289
04/03/2026R$ 8,85R$ 8,85R$ 9,21R$ 9,21-0,11%12
03/03/2026R$ 9,29R$ 8,84R$ 9,29R$ 9,22-0,86%473
02/03/2026R$ 9,33R$ 8,85R$ 9,33R$ 9,30+0,76%4.829
27/02/2026R$ 9,78R$ 8,84R$ 9,78R$ 9,23-2,12%738
26/02/2026R$ 9,44R$ 8,65R$ 9,44R$ 9,43+0,64%149
25/02/2026R$ 9,49R$ 8,89R$ 9,49R$ 9,37-1,37%1.587
24/02/2026R$ 8,90R$ 8,88R$ 9,63R$ 9,50+6,86%2.114
23/02/2026R$ 8,90R$ 8,70R$ 8,90R$ 8,89-0,11%630
20/02/2026R$ 8,50R$ 8,50R$ 8,90R$ 8,90+3,37%5.385
19/02/2026R$ 8,54R$ 8,54R$ 8,90R$ 8,61-1,26%676
18/02/2026R$ 8,90R$ 8,72R$ 8,90R$ 8,72-3,11%113
13/02/2026R$ 8,70R$ 8,70R$ 9,00R$ 9,00+1,47%329
12/02/2026R$ 8,85R$ 8,85R$ 8,90R$ 8,87+0,23%1.499
11/02/2026R$ 9,00R$ 8,64R$ 9,00R$ 8,85+1,72%15
10/02/2026R$ 8,89R$ 8,70R$ 8,90R$ 8,70-2,36%6.966
09/02/2026R$ 8,96R$ 8,73R$ 8,96R$ 8,91-0,89%1.402
06/02/2026R$ 9,17R$ 8,84R$ 9,17R$ 8,99-1,96%650
05/02/2026R$ 9,30R$ 8,90R$ 9,30R$ 9,17-1,29%462
04/02/2026R$ 9,27R$ 8,88R$ 9,29R$ 9,29+3,34%721
03/02/2026R$ 9,37R$ 8,90R$ 9,37R$ 8,99-4,26%1.052
02/02/2026R$ 9,34R$ 8,90R$ 9,39R$ 9,39+0,54%1.293
31/01/2026R$ 9,37R$ 9,00R$ 9,37R$ 9,340,00%243
29/01/2026R$ 8,93R$ 8,93R$ 9,41R$ 9,34+2,64%419
28/01/2026R$ 9,42R$ 9,00R$ 9,42R$ 9,10+1,11%474
27/01/2026R$ 9,10R$ 8,83R$ 9,40R$ 9,00-1,64%3.282
26/01/2026R$ 9,38R$ 9,00R$ 9,38R$ 9,15-2,45%739
23/01/2026R$ 9,40R$ 8,70R$ 9,40R$ 9,38+1,52%54
22/01/2026R$ 9,49R$ 8,67R$ 9,49R$ 9,24+6,70%496
21/01/2026R$ 9,50R$ 8,56R$ 9,50R$ 8,66-10,35%2.586
20/01/2026R$ 9,74R$ 9,00R$ 9,74R$ 9,66-0,92%176
19/01/2026R$ 9,40R$ 8,55R$ 9,75R$ 9,75+3,72%987
16/01/2026R$ 9,50R$ 8,52R$ 9,50R$ 9,400,00%90
15/01/2026R$ 9,41R$ 9,40R$ 9,41R$ 9,40+1,84%119
14/01/2026R$ 9,41R$ 9,00R$ 9,41R$ 9,23-0,11%712
13/01/2026R$ 9,32R$ 9,24R$ 9,41R$ 9,24-0,86%941
12/01/2026R$ 9,39R$ 9,00R$ 9,39R$ 9,32-0,32%320
09/01/2026R$ 9,41R$ 9,35R$ 9,41R$ 9,35-4,20%1.736
08/01/2026R$ 9,77R$ 9,40R$ 9,77R$ 9,76-0,10%95
07/01/2026R$ 10,18R$ 9,77R$ 10,18R$ 9,7721

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 0,73 / cota · yield 9,00%
TipoValor / cotaData-comPagamento
DividendoR$ 0,1014/08/202621/08/2026
DividendoR$ 0,0414/07/202621/07/2026
DividendoR$ 0,1015/05/202622/05/2026
DividendoR$ 0,1115/04/202623/04/2026
DividendoR$ 0,1113/03/202620/03/2026
DividendoR$ 0,1113/02/202624/02/2026
DividendoR$ 0,1615/01/202622/01/2026

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.