InvestB3
← InícioComparar

PDGR3

PDG REALTY S.A. EMPREEND E PARTICIPACOES

R$ 1,17
-1,68% no dia

No mês

+2,63%

No ano

-18,18%

12 meses

+800,00%

Desde 01/2014

-30,77%

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$ 1,18R$ 1,16R$ 1,22R$ 1,17-1,68%4.400
03/09/2026R$ 1,19R$ 1,16R$ 1,19R$ 1,190,00%5.200
02/09/2026R$ 1,16R$ 1,13R$ 1,19R$ 1,19+3,48%37.000
01/09/2026R$ 1,17R$ 1,13R$ 1,17R$ 1,15+0,88%28.800
31/08/2026R$ 1,15R$ 1,11R$ 1,16R$ 1,14-0,87%129.300
28/08/2026R$ 1,29R$ 1,07R$ 1,34R$ 1,15-11,54%194.700
27/08/2026R$ 1,34R$ 1,26R$ 1,34R$ 1,30-2,99%68.000
26/08/2026R$ 1,30R$ 1,27R$ 1,37R$ 1,34+0,75%93.300
25/08/2026R$ 1,35R$ 1,29R$ 1,40R$ 1,33-1,48%19.200
24/08/2026R$ 1,38R$ 1,26R$ 1,48R$ 1,35-2,17%125.900
21/08/2026R$ 1,20R$ 1,20R$ 1,38R$ 1,38+14,05%74.600
20/08/2026R$ 1,20R$ 1,20R$ 1,22R$ 1,21-2,42%10.000
19/08/2026R$ 1,20R$ 1,18R$ 1,26R$ 1,24+4,20%46.300
18/08/2026R$ 1,19R$ 1,18R$ 1,21R$ 1,19-0,83%96.900
17/08/2026R$ 1,29R$ 1,20R$ 1,29R$ 1,20-5,51%111.400
14/08/2026R$ 1,26R$ 1,17R$ 1,27R$ 1,27+0,79%38.600
13/08/2026R$ 1,32R$ 1,22R$ 1,32R$ 1,26-2,33%17.200
12/08/2026R$ 1,39R$ 1,29R$ 1,45R$ 1,29-3,01%70.300
11/08/2026R$ 1,35R$ 1,30R$ 1,36R$ 1,330,00%44.900
10/08/2026R$ 1,34R$ 1,30R$ 1,37R$ 1,33+2,31%40.600
07/08/2026R$ 1,58R$ 1,30R$ 1,66R$ 1,30-22,16%246.500
06/08/2026R$ 1,29R$ 1,29R$ 2,08R$ 1,67+32,54%561.700
05/08/2026R$ 1,24R$ 1,24R$ 1,27R$ 1,26+0,80%6.900
04/08/2026R$ 1,22R$ 1,22R$ 1,25R$ 1,25+2,46%24.900
03/08/2026R$ 1,22R$ 1,21R$ 1,23R$ 1,22-0,81%6.200
31/07/2026R$ 1,25R$ 1,21R$ 1,25R$ 1,23-0,81%7.200
30/07/2026R$ 1,20R$ 1,20R$ 1,24R$ 1,24+0,81%15.900
29/07/2026R$ 1,24R$ 1,21R$ 1,24R$ 1,23+1,65%32.200
28/07/2026R$ 1,27R$ 1,21R$ 1,27R$ 1,21-2,42%10.000
27/07/2026R$ 1,26R$ 1,20R$ 1,26R$ 1,240,00%18.300
24/07/2026R$ 1,24R$ 1,22R$ 1,24R$ 1,240,00%1.100
23/07/2026R$ 1,25R$ 1,23R$ 1,26R$ 1,240,00%20.800
22/07/2026R$ 1,28R$ 1,24R$ 1,28R$ 1,24-2,36%11.300
21/07/2026R$ 1,26R$ 1,24R$ 1,31R$ 1,270,00%4.300
20/07/2026R$ 1,27R$ 1,26R$ 1,33R$ 1,27-2,31%5.900
17/07/2026R$ 1,28R$ 1,27R$ 1,44R$ 1,30+0,78%77.700
16/07/2026R$ 1,25R$ 1,23R$ 1,31R$ 1,29+4,88%42.800
15/07/2026R$ 1,22R$ 1,22R$ 1,26R$ 1,230,00%20.900
14/07/2026R$ 1,28R$ 1,23R$ 1,28R$ 1,23-3,15%9.300
13/07/2026R$ 1,26R$ 1,25R$ 1,27R$ 1,27+0,79%3.500
10/07/2026R$ 1,23R$ 1,23R$ 1,29R$ 1,26-2,33%7.900
09/07/2026R$ 1,29R$ 1,23R$ 1,29R$ 1,29+0,78%10.300
08/07/2026R$ 1,25R$ 1,22R$ 1,28R$ 1,28+1,59%9.000
07/07/2026R$ 1,24R$ 1,22R$ 1,28R$ 1,26+1,61%3.500
06/07/2026R$ 1,32R$ 1,24R$ 1,34R$ 1,24-6,06%98.800
03/07/2026R$ 1,39R$ 1,31R$ 1,40R$ 1,32-3,65%32.100
02/07/2026R$ 1,38R$ 1,37R$ 1,39R$ 1,37-0,72%2.400
01/07/2026R$ 1,39R$ 1,36R$ 1,40R$ 1,38-1,43%8.400
30/06/2026R$ 1,38R$ 1,37R$ 1,43R$ 1,40+0,72%3.000
29/06/2026R$ 1,39R$ 1,39R$ 1,39R$ 1,39+0,72%1.100
26/06/2026R$ 1,38R$ 1,38R$ 1,41R$ 1,380,00%1.700
25/06/2026R$ 1,41R$ 1,38R$ 1,41R$ 1,38+0,73%800
24/06/2026R$ 1,40R$ 1,35R$ 1,41R$ 1,37-2,84%18.700
23/06/2026R$ 1,39R$ 1,38R$ 1,43R$ 1,41+1,44%4.400
22/06/2026R$ 1,45R$ 1,39R$ 1,45R$ 1,39-4,14%18.600
19/06/2026R$ 1,42R$ 1,40R$ 1,45R$ 1,45+3,57%10.900
18/06/2026R$ 1,46R$ 1,40R$ 1,46R$ 1,40-2,10%9.700
17/06/2026R$ 1,44R$ 1,42R$ 1,45R$ 1,43-0,69%8.800
16/06/2026R$ 1,43R$ 1,40R$ 1,46R$ 1,44-1,37%16.900
15/06/2026R$ 1,47R$ 1,43R$ 1,51R$ 1,46+1,39%29.900
12/06/2026R$ 1,46R$ 1,43R$ 1,54R$ 1,44-1,37%41.900
11/06/2026R$ 1,43R$ 1,43R$ 1,46R$ 1,46+1,39%8.400
10/06/2026R$ 1,44R$ 1,43R$ 1,52R$ 1,44-2,04%11.100
09/06/2026R$ 1,46R$ 1,42R$ 1,47R$ 1,470,00%2.400
08/06/2026R$ 1,49R$ 1,45R$ 1,49R$ 1,47+2,08%4.800
05/06/2026R$ 1,52R$ 1,44R$ 1,52R$ 1,44-4,00%21.800
03/06/2026R$ 1,51R$ 1,49R$ 1,51R$ 1,50+0,67%8.500
02/06/2026R$ 1,49R$ 1,47R$ 1,52R$ 1,49-1,32%5.500
01/06/2026R$ 1,47R$ 1,46R$ 1,54R$ 1,51+1,34%2.900
29/05/2026R$ 1,45R$ 1,45R$ 1,53R$ 1,49+2,05%8.800
28/05/2026R$ 1,47R$ 1,46R$ 1,47R$ 1,46-0,68%2.600
27/05/2026R$ 1,51R$ 1,47R$ 1,55R$ 1,47-2,00%7.100
26/05/2026R$ 1,50R$ 1,50R$ 1,51R$ 1,50-0,66%1.900
25/05/2026R$ 1,51R$ 1,49R$ 1,56R$ 1,51+0,67%9.900
22/05/2026R$ 1,50R$ 1,50R$ 1,51R$ 1,50-0,66%2.600
21/05/2026R$ 1,57R$ 1,50R$ 1,57R$ 1,51-0,66%9.100
20/05/2026R$ 1,53R$ 1,51R$ 1,57R$ 1,52-0,65%15.900
19/05/2026R$ 1,55R$ 1,52R$ 1,66R$ 1,53-1,29%73.500
18/05/2026R$ 1,65R$ 1,55R$ 1,74R$ 1,55-5,49%57.500
15/05/2026R$ 1,70R$ 1,59R$ 1,79R$ 1,640,00%89.300
14/05/2026R$ 1,44R$ 1,44R$ 1,82R$ 1,64+13,89%246.500
13/05/2026R$ 1,42R$ 1,42R$ 1,48R$ 1,44-0,69%4.000
12/05/2026R$ 1,53R$ 1,43R$ 1,58R$ 1,45-5,23%70.500
11/05/2026R$ 1,56R$ 1,53R$ 1,56R$ 1,53-1,92%8.100
08/05/2026R$ 1,56R$ 1,56R$ 1,59R$ 1,56-2,50%4.800
07/05/2026R$ 1,62R$ 1,55R$ 1,62R$ 1,60+1,27%18.800
06/05/2026R$ 1,55R$ 1,55R$ 1,62R$ 1,58+1,28%9.800
05/05/2026R$ 1,56R$ 1,54R$ 1,64R$ 1,56+0,65%42.600
04/05/2026R$ 1,62R$ 1,55R$ 1,62R$ 1,55-3,13%7.700
30/04/2026R$ 1,55R$ 1,55R$ 1,61R$ 1,60+3,23%22.500
29/04/2026R$ 1,60R$ 1,55R$ 1,65R$ 1,55-1,27%30.600
28/04/2026R$ 1,55R$ 1,55R$ 1,64R$ 1,57+1,29%59.000
27/04/2026R$ 1,68R$ 1,55R$ 1,69R$ 1,55-4,91%35.500
24/04/2026R$ 1,61R$ 1,54R$ 1,66R$ 1,63+3,82%74.300
23/04/2026R$ 1,57R$ 1,53R$ 1,66R$ 1,57+0,64%72.100
22/04/2026R$ 1,54R$ 1,54R$ 1,60R$ 1,56+0,65%34.300
20/04/2026R$ 1,61R$ 1,52R$ 1,62R$ 1,55-3,13%32.200
17/04/2026R$ 1,65R$ 1,60R$ 1,72R$ 1,60-3,03%52.800
16/04/2026R$ 1,62R$ 1,57R$ 1,66R$ 1,65+2,48%37.500
15/04/2026R$ 1,67R$ 1,61R$ 1,67R$ 1,61-3,01%17.500
14/04/2026R$ 1,64R$ 1,64R$ 1,69R$ 1,66-0,60%16.900
13/04/2026R$ 1,72R$ 1,60R$ 1,72R$ 1,67+1,21%42.200
10/04/2026R$ 1,76R$ 1,63R$ 1,80R$ 1,65-5,17%71.700
09/04/2026R$ 1,73R$ 1,71R$ 1,80R$ 1,74+2,35%64.400
08/04/2026R$ 1,73R$ 1,70R$ 1,80R$ 1,70+0,59%128.700
07/04/2026R$ 1,70R$ 1,64R$ 1,72R$ 1,69+0,60%35.400
06/04/2026R$ 1,64R$ 1,64R$ 1,71R$ 1,68+2,44%30.800
02/04/2026R$ 1,67R$ 1,55R$ 1,67R$ 1,64-2,38%54.400
01/04/2026R$ 1,81R$ 1,64R$ 1,81R$ 1,68-1,18%94.200
31/03/2026R$ 1,94R$ 1,69R$ 2,04R$ 1,70-10,99%280.700
30/03/2026R$ 2,18R$ 1,89R$ 2,26R$ 1,91-10,33%157.700
27/03/2026R$ 2,25R$ 2,08R$ 2,36R$ 2,13-4,91%124.700
26/03/2026R$ 2,45R$ 2,23R$ 2,60R$ 2,24-0,44%702.200
25/03/2026R$ 1,79R$ 1,77R$ 2,67R$ 2,25+35,54%832.600
24/03/2026R$ 1,26R$ 1,26R$ 1,68R$ 1,66+32,80%274.400
23/03/2026R$ 1,22R$ 1,16R$ 1,26R$ 1,25+4,17%36.000
20/03/2026R$ 1,23R$ 1,18R$ 1,27R$ 1,20-4,00%52.400
19/03/2026R$ 1,29R$ 1,21R$ 1,29R$ 1,25-0,79%53.000
18/03/2026R$ 1,31R$ 1,26R$ 1,31R$ 1,26-0,79%34.000
17/03/2026R$ 1,31R$ 1,27R$ 1,35R$ 1,27-5,22%28.400
16/03/2026R$ 1,34R$ 1,30R$ 1,34R$ 1,34+2,29%41.900
13/03/2026R$ 1,37R$ 1,31R$ 1,45R$ 1,31-5,07%75.900
12/03/2026R$ 1,53R$ 1,37R$ 1,57R$ 1,38-13,21%91.500
11/03/2026R$ 1,66R$ 1,51R$ 1,75R$ 1,59-7,56%62.900
10/03/2026R$ 1,79R$ 1,69R$ 1,82R$ 1,72-3,91%47.000
09/03/2026R$ 1,91R$ 1,79R$ 1,92R$ 1,79-8,21%63.400
06/03/2026R$ 2,06R$ 1,95R$ 2,08R$ 1,95-5,34%15.200
05/03/2026R$ 2,06R$ 2,06R$ 2,11R$ 2,06-0,96%8.400
04/03/2026R$ 2,15R$ 2,07R$ 2,16R$ 2,08+0,48%14.100
03/03/2026R$ 2,21R$ 2,07R$ 2,21R$ 2,07-5,91%17.400
02/03/2026R$ 2,16R$ 2,14R$ 2,22R$ 2,20+0,92%22.800
27/02/2026R$ 2,16R$ 2,13R$ 2,22R$ 2,18-0,46%59.500
26/02/2026R$ 2,18R$ 2,16R$ 2,22R$ 2,19+1,39%19.000
25/02/2026R$ 2,26R$ 2,12R$ 2,27R$ 2,16-3,14%91.600
24/02/2026R$ 2,16R$ 2,16R$ 2,39R$ 2,23+1,83%55.200
23/02/2026R$ 2,28R$ 2,18R$ 2,28R$ 2,19-0,45%17.500
20/02/2026R$ 2,35R$ 2,17R$ 2,42R$ 2,20-7,56%53.400
19/02/2026R$ 2,52R$ 2,32R$ 2,53R$ 2,38-3,25%47.200
18/02/2026R$ 2,69R$ 2,44R$ 2,69R$ 2,46-6,82%62.700
13/02/2026R$ 2,60R$ 2,55R$ 2,73R$ 2,64+1,15%44.800
12/02/2026R$ 2,81R$ 2,54R$ 2,83R$ 2,61-5,78%108.700
11/02/2026R$ 2,94R$ 2,77R$ 2,95R$ 2,77-2,12%171.900
10/02/2026R$ 2,69R$ 2,67R$ 2,98R$ 2,83+4,81%112.400
09/02/2026R$ 2,62R$ 2,57R$ 2,81R$ 2,70+0,37%148.900
06/02/2026R$ 2,85R$ 2,64R$ 2,85R$ 2,69-3,93%153.500
05/02/2026R$ 2,79R$ 2,73R$ 2,85R$ 2,80+1,08%42.400
04/02/2026R$ 2,91R$ 2,74R$ 2,94R$ 2,77-3,48%156.800
03/02/2026R$ 2,95R$ 2,82R$ 3,00R$ 2,870,00%144.600
02/02/2026R$ 2,78R$ 2,78R$ 3,05R$ 2,87+1,06%163.200
31/01/2026R$ 2,66R$ 2,66R$ 3,09R$ 2,84+9,23%453.300
29/01/2026R$ 2,94R$ 2,49R$ 2,94R$ 2,60-9,09%306.400
28/01/2026R$ 2,97R$ 2,79R$ 3,25R$ 2,86+0,70%742.900
27/01/2026R$ 3,21R$ 2,84R$ 3,90R$ 2,84-18,16%1.427.600
26/01/2026R$ 1,99R$ 1,92R$ 3,93R$ 3,47+74,37%1.361.700
23/01/2026R$ 1,57R$ 1,55R$ 1,99R$ 1,99+30,07%614.700
22/01/2026R$ 1,31R$ 1,28R$ 1,64R$ 1,53+16,79%277.500
21/01/2026R$ 1,23R$ 1,22R$ 1,32R$ 1,31+4,80%56.900
20/01/2026R$ 1,26R$ 1,21R$ 1,30R$ 1,250,00%13.600
19/01/2026R$ 1,28R$ 1,25R$ 1,31R$ 1,25-2,34%34.500
16/01/2026R$ 1,29R$ 1,27R$ 1,31R$ 1,28-0,78%32.200
15/01/2026R$ 1,35R$ 1,28R$ 1,36R$ 1,29-3,01%36.700
14/01/2026R$ 1,35R$ 1,28R$ 1,35R$ 1,330,00%61.700
13/01/2026R$ 1,34R$ 1,30R$ 1,34R$ 1,330,00%34.000
12/01/2026R$ 1,30R$ 1,30R$ 1,36R$ 1,33+2,31%34.000
09/01/2026R$ 1,37R$ 1,30R$ 1,42R$ 1,30-5,80%27.000
08/01/2026R$ 1,36R$ 1,28R$ 1,41R$ 1,38+0,73%174.200
07/01/2026R$ 1,42R$ 1,37R$ 1,44R$ 1,37-3,52%235.800
06/01/2026R$ 1,48R$ 1,42R$ 1,48R$ 1,42-4,70%23.000
05/01/2026R$ 1,48R$ 1,45R$ 1,49R$ 1,49+0,68%17.700
03/01/2026R$ 1,43R$ 1,43R$ 1,49R$ 1,48+3,50%22.300
30/12/2025R$ 1,49R$ 1,43R$ 1,49R$ 1,43-1,38%37.200
29/12/2025R$ 1,50R$ 1,44R$ 1,53R$ 1,45-2,03%18.200
26/12/2025R$ 1,44R$ 1,44R$ 1,49R$ 1,48+2,78%31.600
23/12/2025R$ 1,50R$ 1,43R$ 1,51R$ 1,44-4,00%76.800
22/12/2025R$ 1,53R$ 1,46R$ 1,60R$ 1,50-1,96%90.300
19/12/2025R$ 1,63R$ 1,51R$ 1,68R$ 1,53-1,92%57.300
18/12/2025R$ 1,50R$ 1,50R$ 1,65R$ 1,56+2,63%173.300
17/12/2025R$ 1,54R$ 1,46R$ 1,55R$ 1,520,00%15.000
16/12/2025R$ 1,55R$ 1,44R$ 1,55R$ 1,52+0,66%58.700
15/12/2025R$ 1,61R$ 1,46R$ 1,61R$ 1,51-1,95%102.200
12/12/2025R$ 1,65R$ 1,50R$ 1,68R$ 1,54-6,67%218.900
11/12/2025R$ 1,47R$ 1,42R$ 1,65R$ 1,65+16,20%206.200
10/12/2025R$ 1,50R$ 1,39R$ 1,50R$ 1,42+0,71%146.300
08/12/2025R$ 1,38R$ 1,38R$ 1,63R$ 1,41+2,17%389.300
06/12/2025R$ 1,50R$ 1,37R$ 1,56R$ 1,38-6,76%220.500
04/12/2025R$ 1,69R$ 1,45R$ 1,75R$ 1,48-11,38%873.100
03/12/2025R$ 1,81R$ 1,67R$ 2,09R$ 1,67+1,83%1.191.400
02/12/2025R$ 0,97R$ 0,91R$ 1,95R$ 1,64+72,63%1.024.300
01/12/2025R$ 0,85R$ 0,85R$ 0,98R$ 0,95+11,76%257.900
29/11/2025R$ 0,84R$ 0,81R$ 0,88R$ 0,85+3,66%198.800
27/11/2025R$ 0,88R$ 0,77R$ 0,92R$ 0,82-4,65%706.900
26/11/2025R$ 0,93R$ 0,86R$ 0,95R$ 0,86-4,44%166.600
25/11/2025R$ 0,92R$ 0,90R$ 1,00R$ 0,900,00%179.000
24/11/2025R$ 0,91R$ 0,87R$ 0,95R$ 0,90-1,10%97.800
21/11/2025R$ 0,87R$ 0,75R$ 1,02R$ 0,91+5,81%508.000
19/11/2025R$ 0,96R$ 0,86R$ 1,04R$ 0,86-11,34%444.900
18/11/2025R$ 1,01R$ 0,91R$ 1,27R$ 0,97-13,39%783.800
17/11/2025R$ 1,20R$ 1,12R$ 1,60R$ 1,12—1.235.200
14/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%1.208.900
13/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%710.500
12/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%1.149.900
11/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%475.700
10/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%689.500
07/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%392.800
06/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%238.200
05/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%877.100
04/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%714.100
03/11/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%2.048.400
31/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%1.101.300
30/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%767.100
29/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%897.800
28/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%1.176.700
27/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%1.844.800
24/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%516.300
23/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%584.500
22/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%879.500
21/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%680.600
20/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%6.545.500
17/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%4.174.700
16/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%5.675.400
15/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%4.225.000
14/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%50.594.300
13/10/2025R$ 0,01R$ 0,01R$ 0,02R$ 0,010,00%214.501.200
10/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%47.071.000
09/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%7.732.500
08/10/2025R$ 0,01R$ 0,01R$ 0,01R$ 0,010,00%21.973.100
07/10/2025R$ 0,01R$ 0,01R$ 0,02R$ 0,01-75,00%281.046.800
06/10/2025R$ 0,06R$ 0,04R$ 0,07R$ 0,04-42,86%23.482.400
03/10/2025R$ 0,13R$ 0,04R$ 0,13R$ 0,07-46,15%34.608.600
02/10/2025R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%1.339.800
01/10/2025R$ 0,13R$ 0,13R$ 0,14R$ 0,13-7,14%1.006.100
30/09/2025R$ 0,13R$ 0,13R$ 0,14R$ 0,14+7,69%756.100
29/09/2025R$ 0,13R$ 0,13R$ 0,14R$ 0,13-7,14%277.500
26/09/2025R$ 0,14R$ 0,13R$ 0,14R$ 0,140,00%142.500
25/09/2025R$ 0,14R$ 0,13R$ 0,14R$ 0,140,00%600.000
24/09/2025R$ 0,15R$ 0,13R$ 0,15R$ 0,140,00%541.800
23/09/2025R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%1.073.800
20/09/2025R$ 0,14R$ 0,14R$ 0,15R$ 0,140,00%453.100
18/09/2025R$ 0,14R$ 0,14R$ 0,15R$ 0,14-6,67%301.000
17/09/2025R$ 0,15R$ 0,14R$ 0,15R$ 0,150,00%279.300
16/09/2025R$ 0,15R$ 0,14R$ 0,16R$ 0,15-6,25%804.900
15/09/2025R$ 0,15R$ 0,14R$ 0,16R$ 0,160,00%525.300
12/09/2025R$ 0,16R$ 0,14R$ 0,16R$ 0,16+6,67%1.261.900
11/09/2025R$ 0,13R$ 0,12R$ 0,18R$ 0,15+7,14%9.227.900
10/09/2025R$ 0,14R$ 0,12R$ 0,14R$ 0,140,00%697.100
09/09/2025R$ 0,13R$ 0,12R$ 0,14R$ 0,14+7,69%764.200
08/09/2025R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%541.900
05/09/2025R$ 0,13R$ 0,12R$ 0,14R$ 0,130,00%593.100

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.