InvestB3
← InícioComparar

PMAM3

PARANAPANEMA S.A.

R$ 0,32
+39,13% no dia

No mês

+100,00%

No ano

-52,94%

12 meses

-80,61%

Desde 01/2014

-93,90%

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$ 0,23R$ 0,21R$ 0,33R$ 0,32+39,13%34.960.400
03/09/2026R$ 0,19R$ 0,19R$ 0,24R$ 0,23+21,05%21.080.200
02/09/2026R$ 0,17R$ 0,17R$ 0,19R$ 0,19+11,76%5.454.400
01/09/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,17+6,25%5.127.700
31/08/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,160,00%4.629.100
28/08/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,16+6,67%6.382.700
27/08/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,15+7,14%4.854.100
26/08/2026R$ 0,13R$ 0,13R$ 0,14R$ 0,14+7,69%3.099.500
25/08/2026R$ 0,15R$ 0,13R$ 0,15R$ 0,13-13,33%7.981.400
24/08/2026R$ 0,13R$ 0,13R$ 0,16R$ 0,15+15,38%5.064.500
21/08/2026R$ 0,13R$ 0,13R$ 0,15R$ 0,13-7,14%6.581.800
20/08/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,14-12,50%4.280.800
19/08/2026R$ 0,16R$ 0,13R$ 0,18R$ 0,16+6,67%15.478.400
18/08/2026R$ 0,12R$ 0,11R$ 0,16R$ 0,15+25,00%13.958.800
17/08/2026R$ 0,11R$ 0,09R$ 0,12R$ 0,120,00%23.945.700
14/08/2026R$ 0,15R$ 0,11R$ 0,15R$ 0,12-14,29%12.344.700
13/08/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,140,00%8.297.600
12/08/2026R$ 0,16R$ 0,13R$ 0,17R$ 0,14-12,50%12.586.400
11/08/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,16+6,67%8.148.100
10/08/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,15-6,25%7.217.500
07/08/2026R$ 0,19R$ 0,16R$ 0,19R$ 0,16-11,11%5.731.400
06/08/2026R$ 0,20R$ 0,16R$ 0,20R$ 0,18-5,26%16.079.300
05/08/2026R$ 0,20R$ 0,19R$ 0,21R$ 0,19-5,00%4.558.300
04/08/2026R$ 0,22R$ 0,20R$ 0,23R$ 0,20-9,09%6.695.200
03/08/2026R$ 0,25R$ 0,21R$ 0,25R$ 0,22-8,33%6.615.800
31/07/2026R$ 0,25R$ 0,23R$ 0,25R$ 0,240,00%2.475.400
30/07/2026R$ 0,28R$ 0,24R$ 0,29R$ 0,24-14,29%14.075.800
29/07/2026R$ 0,29R$ 0,26R$ 0,31R$ 0,28-3,45%9.483.200
28/07/2026R$ 0,30R$ 0,28R$ 0,31R$ 0,29-3,33%4.091.800
27/07/2026R$ 0,31R$ 0,29R$ 0,32R$ 0,30-3,23%1.942.300
24/07/2026R$ 0,31R$ 0,29R$ 0,32R$ 0,310,00%3.258.200
23/07/2026R$ 0,30R$ 0,28R$ 0,32R$ 0,31+3,33%5.534.300
22/07/2026R$ 0,33R$ 0,29R$ 0,33R$ 0,30-6,25%3.575.300
21/07/2026R$ 0,35R$ 0,30R$ 0,35R$ 0,32-5,88%5.067.200
20/07/2026R$ 0,38R$ 0,31R$ 0,39R$ 0,34-10,53%5.393.400
17/07/2026R$ 0,34R$ 0,31R$ 0,41R$ 0,38+11,76%11.064.300
16/07/2026R$ 0,38R$ 0,26R$ 0,40R$ 0,34+3,03%14.118.100
15/07/2026R$ 0,28R$ 0,26R$ 0,40R$ 0,33+17,86%19.974.500
14/07/2026R$ 0,24R$ 0,23R$ 0,29R$ 0,28+16,67%7.474.600
13/07/2026R$ 0,23R$ 0,23R$ 0,25R$ 0,24+4,35%1.769.200
10/07/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,230,00%3.197.700
09/07/2026R$ 0,22R$ 0,21R$ 0,25R$ 0,23+9,52%9.027.800
08/07/2026R$ 0,23R$ 0,21R$ 0,24R$ 0,21-8,70%2.228.000
07/07/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,230,00%2.473.800
06/07/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,230,00%2.679.100
03/07/2026R$ 0,24R$ 0,22R$ 0,25R$ 0,230,00%4.452.200
02/07/2026R$ 0,26R$ 0,23R$ 0,26R$ 0,23-8,00%4.364.700
01/07/2026R$ 0,25R$ 0,24R$ 0,26R$ 0,250,00%1.784.900
30/06/2026R$ 0,28R$ 0,25R$ 0,28R$ 0,25-7,41%4.867.000
29/06/2026R$ 0,27R$ 0,27R$ 0,29R$ 0,270,00%4.374.700
26/06/2026R$ 0,28R$ 0,27R$ 0,28R$ 0,270,00%469.000
25/06/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,27-3,57%1.110.600
24/06/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,280,00%769.600
23/06/2026R$ 0,29R$ 0,26R$ 0,29R$ 0,28-3,45%3.351.400
22/06/2026R$ 0,29R$ 0,28R$ 0,31R$ 0,290,00%1.565.900
19/06/2026R$ 0,31R$ 0,28R$ 0,31R$ 0,29-3,33%3.290.700
18/06/2026R$ 0,35R$ 0,30R$ 0,37R$ 0,30-14,29%3.765.000
17/06/2026R$ 0,31R$ 0,31R$ 0,37R$ 0,35+12,90%7.241.700
16/06/2026R$ 0,32R$ 0,30R$ 0,32R$ 0,31-3,13%1.669.200
15/06/2026R$ 0,31R$ 0,31R$ 0,33R$ 0,32+6,67%1.364.400
12/06/2026R$ 0,31R$ 0,30R$ 0,32R$ 0,30-3,23%905.600
11/06/2026R$ 0,32R$ 0,29R$ 0,33R$ 0,310,00%2.794.600
10/06/2026R$ 0,29R$ 0,29R$ 0,33R$ 0,31+6,90%2.769.400
09/06/2026R$ 0,31R$ 0,28R$ 0,31R$ 0,29-6,45%3.588.800
08/06/2026R$ 0,31R$ 0,29R$ 0,34R$ 0,310,00%3.022.100
05/06/2026R$ 0,28R$ 0,28R$ 0,33R$ 0,31+10,71%3.818.100
03/06/2026R$ 0,27R$ 0,26R$ 0,29R$ 0,280,00%1.605.200
02/06/2026R$ 0,24R$ 0,22R$ 0,31R$ 0,28+3,70%10.893.900
01/06/2026R$ 0,30R$ 0,27R$ 0,31R$ 0,27-18,18%6.632.100
29/05/2026R$ 0,35R$ 0,32R$ 0,35R$ 0,33-2,94%1.825.300
28/05/2026R$ 0,33R$ 0,32R$ 0,36R$ 0,34+6,25%8.000.400
27/05/2026R$ 0,43R$ 0,32R$ 0,43R$ 0,32-23,81%9.194.700
26/05/2026R$ 0,47R$ 0,42R$ 0,47R$ 0,42-10,64%6.117.000
25/05/2026R$ 0,49R$ 0,47R$ 0,50R$ 0,47-2,08%2.235.700
22/05/2026R$ 0,48R$ 0,47R$ 0,50R$ 0,480,00%1.525.500
21/05/2026R$ 0,49R$ 0,48R$ 0,50R$ 0,480,00%1.037.500
20/05/2026R$ 0,48R$ 0,46R$ 0,50R$ 0,48+2,13%2.156.500
19/05/2026R$ 0,48R$ 0,46R$ 0,49R$ 0,470,00%1.390.400
18/05/2026R$ 0,49R$ 0,47R$ 0,50R$ 0,47-4,08%1.583.000
15/05/2026R$ 0,51R$ 0,48R$ 0,51R$ 0,49-2,00%1.556.800
14/05/2026R$ 0,53R$ 0,50R$ 0,53R$ 0,50-3,85%918.800
13/05/2026R$ 0,51R$ 0,46R$ 0,54R$ 0,52+1,96%5.332.900
12/05/2026R$ 0,55R$ 0,47R$ 0,58R$ 0,51-5,56%8.833.500
11/05/2026R$ 0,60R$ 0,54R$ 0,60R$ 0,54-8,47%2.502.000
08/05/2026R$ 0,62R$ 0,57R$ 0,62R$ 0,59-1,67%2.391.400
07/05/2026R$ 0,60R$ 0,59R$ 0,64R$ 0,60+1,69%3.314.600
06/05/2026R$ 0,59R$ 0,58R$ 0,61R$ 0,59+1,72%1.177.000
05/05/2026R$ 0,63R$ 0,57R$ 0,63R$ 0,58-4,92%4.373.000
04/05/2026R$ 0,56R$ 0,56R$ 0,65R$ 0,61+8,93%8.078.300
30/04/2026R$ 0,55R$ 0,54R$ 0,56R$ 0,56+3,70%1.329.700
29/04/2026R$ 0,55R$ 0,53R$ 0,55R$ 0,540,00%627.200
28/04/2026R$ 0,54R$ 0,53R$ 0,55R$ 0,540,00%1.163.300
27/04/2026R$ 0,55R$ 0,53R$ 0,57R$ 0,54-1,82%2.046.700
24/04/2026R$ 0,55R$ 0,54R$ 0,56R$ 0,55+1,85%583.100
23/04/2026R$ 0,56R$ 0,53R$ 0,57R$ 0,54-5,26%900.600
22/04/2026R$ 0,56R$ 0,56R$ 0,59R$ 0,57+3,64%2.076.600
20/04/2026R$ 0,56R$ 0,53R$ 0,56R$ 0,550,00%1.943.500
17/04/2026R$ 0,56R$ 0,54R$ 0,60R$ 0,55-1,79%4.403.000
16/04/2026R$ 0,64R$ 0,56R$ 0,66R$ 0,56-15,15%12.491.500
15/04/2026R$ 0,65R$ 0,60R$ 0,71R$ 0,66+3,13%5.440.900
14/04/2026R$ 0,56R$ 0,56R$ 0,66R$ 0,64+14,29%7.520.100
13/04/2026R$ 0,60R$ 0,55R$ 0,63R$ 0,56-5,08%3.277.000
10/04/2026R$ 0,53R$ 0,53R$ 0,59R$ 0,59+13,46%5.335.800
09/04/2026R$ 0,54R$ 0,52R$ 0,56R$ 0,52-1,89%1.122.300
08/04/2026R$ 0,51R$ 0,51R$ 0,55R$ 0,53+6,00%2.502.800
07/04/2026R$ 0,51R$ 0,50R$ 0,52R$ 0,500,00%635.800
06/04/2026R$ 0,51R$ 0,50R$ 0,52R$ 0,500,00%938.300
02/04/2026R$ 0,50R$ 0,50R$ 0,52R$ 0,50-1,96%1.539.000
01/04/2026R$ 0,50R$ 0,50R$ 0,52R$ 0,51+2,00%681.600
31/03/2026R$ 0,51R$ 0,50R$ 0,53R$ 0,50-1,96%1.797.500
30/03/2026R$ 0,53R$ 0,50R$ 0,54R$ 0,51-3,77%2.463.900
27/03/2026R$ 0,53R$ 0,52R$ 0,57R$ 0,530,00%1.067.200
26/03/2026R$ 0,52R$ 0,51R$ 0,54R$ 0,53+1,92%1.302.800
25/03/2026R$ 0,54R$ 0,52R$ 0,56R$ 0,52-5,45%1.446.300
24/03/2026R$ 0,55R$ 0,53R$ 0,55R$ 0,550,00%302.500
23/03/2026R$ 0,52R$ 0,51R$ 0,57R$ 0,55+7,84%1.718.500
20/03/2026R$ 0,52R$ 0,50R$ 0,52R$ 0,510,00%639.700
19/03/2026R$ 0,52R$ 0,50R$ 0,53R$ 0,51-1,92%1.656.900
18/03/2026R$ 0,54R$ 0,52R$ 0,55R$ 0,52-1,89%1.842.600
17/03/2026R$ 0,55R$ 0,53R$ 0,55R$ 0,53-3,64%1.802.100
16/03/2026R$ 0,55R$ 0,52R$ 0,55R$ 0,55+3,77%2.759.000
13/03/2026R$ 0,58R$ 0,53R$ 0,59R$ 0,53-8,62%1.229.600
12/03/2026R$ 0,55R$ 0,51R$ 0,59R$ 0,58+9,43%5.943.100
11/03/2026R$ 0,54R$ 0,51R$ 0,55R$ 0,53-3,64%2.534.900
10/03/2026R$ 0,50R$ 0,50R$ 0,57R$ 0,55+10,00%4.244.400
09/03/2026R$ 0,55R$ 0,49R$ 0,57R$ 0,50-9,09%5.157.700
06/03/2026R$ 0,58R$ 0,55R$ 0,60R$ 0,55-5,17%2.263.900
05/03/2026R$ 0,61R$ 0,57R$ 0,62R$ 0,58-4,92%1.790.500
04/03/2026R$ 0,61R$ 0,59R$ 0,63R$ 0,610,00%966.200
03/03/2026R$ 0,64R$ 0,58R$ 0,64R$ 0,61-4,69%2.251.100
02/03/2026R$ 0,64R$ 0,62R$ 0,66R$ 0,640,00%1.417.000
27/02/2026R$ 0,67R$ 0,63R$ 0,68R$ 0,64-4,48%1.687.400
26/02/2026R$ 0,67R$ 0,67R$ 0,69R$ 0,67-1,47%1.246.000
25/02/2026R$ 0,68R$ 0,67R$ 0,70R$ 0,68+1,49%1.306.500
24/02/2026R$ 0,68R$ 0,67R$ 0,69R$ 0,67-1,47%1.120.900
23/02/2026R$ 0,66R$ 0,65R$ 0,71R$ 0,68-9,33%3.034.500
20/02/2026R$ 0,72R$ 0,70R$ 0,75R$ 0,75+4,17%1.975.500
19/02/2026R$ 0,69R$ 0,69R$ 0,74R$ 0,72+4,35%985.500
18/02/2026R$ 0,72R$ 0,68R$ 0,73R$ 0,69-4,17%701.700
13/02/2026R$ 0,71R$ 0,70R$ 0,74R$ 0,72+1,41%1.048.600
12/02/2026R$ 0,74R$ 0,71R$ 0,76R$ 0,71-5,33%1.147.300
11/02/2026R$ 0,73R$ 0,72R$ 0,78R$ 0,75+2,74%2.010.500
10/02/2026R$ 0,73R$ 0,72R$ 0,75R$ 0,730,00%1.123.000
09/02/2026R$ 0,70R$ 0,70R$ 0,75R$ 0,73+5,80%1.535.300
06/02/2026R$ 0,71R$ 0,68R$ 0,71R$ 0,69-4,17%2.173.100
05/02/2026R$ 0,73R$ 0,71R$ 0,74R$ 0,72-1,37%796.000
04/02/2026R$ 0,73R$ 0,71R$ 0,76R$ 0,73-1,35%1.691.500
03/02/2026R$ 0,67R$ 0,67R$ 0,76R$ 0,74+8,82%4.076.600
02/02/2026R$ 0,73R$ 0,67R$ 0,75R$ 0,68-6,85%4.516.500
31/01/2026R$ 0,86R$ 0,73R$ 0,86R$ 0,73-14,12%8.423.500
29/01/2026R$ 0,92R$ 0,85R$ 0,93R$ 0,85-5,56%3.582.900
28/01/2026R$ 0,94R$ 0,89R$ 0,96R$ 0,90-2,17%2.789.200
27/01/2026R$ 0,98R$ 0,92R$ 1,00R$ 0,92-7,07%5.347.000
26/01/2026R$ 1,00R$ 0,96R$ 1,14R$ 0,99-1,00%8.576.600
23/01/2026R$ 1,09R$ 0,99R$ 1,15R$ 1,00-5,66%5.267.700
22/01/2026R$ 1,05R$ 0,91R$ 1,09R$ 1,06+4,95%6.072.100
21/01/2026R$ 0,87R$ 0,79R$ 1,03R$ 1,01+18,82%5.922.800
20/01/2026R$ 0,86R$ 0,76R$ 0,88R$ 0,850,00%4.346.600
19/01/2026R$ 0,74R$ 0,74R$ 0,92R$ 0,85+18,06%5.634.300
16/01/2026R$ 0,69R$ 0,67R$ 0,74R$ 0,72+5,88%2.426.100
15/01/2026R$ 0,67R$ 0,66R$ 0,77R$ 0,68+1,49%3.982.200
14/01/2026R$ 0,64R$ 0,64R$ 0,70R$ 0,67+4,69%1.142.000
13/01/2026R$ 0,64R$ 0,62R$ 0,65R$ 0,64+1,59%750.500
12/01/2026R$ 0,69R$ 0,62R$ 0,69R$ 0,63-7,35%2.438.500
09/01/2026R$ 0,68R$ 0,66R$ 0,71R$ 0,68+1,49%1.354.400
08/01/2026R$ 0,70R$ 0,66R$ 0,71R$ 0,67-2,90%1.112.800
07/01/2026R$ 0,70R$ 0,67R$ 0,72R$ 0,69-1,43%1.694.600
06/01/2026R$ 0,68R$ 0,66R$ 0,73R$ 0,70+4,48%1.306.100
05/01/2026R$ 0,73R$ 0,67R$ 0,75R$ 0,67-6,94%1.997.500
03/01/2026R$ 0,69R$ 0,69R$ 0,80R$ 0,72+5,88%2.300.100
30/12/2025R$ 0,72R$ 0,68R$ 0,77R$ 0,68-5,56%2.043.800
29/12/2025R$ 0,80R$ 0,68R$ 0,83R$ 0,72-7,69%2.782.900
26/12/2025R$ 0,62R$ 0,61R$ 0,78R$ 0,78+27,87%3.458.800
23/12/2025R$ 0,55R$ 0,55R$ 0,66R$ 0,61+12,96%2.109.700
22/12/2025R$ 0,51R$ 0,51R$ 0,58R$ 0,54+8,00%2.158.300
19/12/2025R$ 0,50R$ 0,49R$ 0,52R$ 0,500,00%1.309.500
18/12/2025R$ 0,52R$ 0,49R$ 0,53R$ 0,50-1,96%2.342.200
17/12/2025R$ 0,55R$ 0,50R$ 0,56R$ 0,51-5,56%2.898.700
16/12/2025R$ 0,59R$ 0,53R$ 0,59R$ 0,54-8,47%2.593.700
15/12/2025R$ 0,56R$ 0,51R$ 0,63R$ 0,59+7,27%4.800.800
12/12/2025R$ 0,59R$ 0,54R$ 0,59R$ 0,55-3,51%3.044.500
11/12/2025R$ 0,56R$ 0,53R$ 0,58R$ 0,57+3,64%2.478.600
10/12/2025R$ 0,62R$ 0,55R$ 0,68R$ 0,55-14,06%2.955.700
08/12/2025R$ 0,64R$ 0,59R$ 0,67R$ 0,64+1,59%1.638.500
06/12/2025R$ 0,70R$ 0,62R$ 0,71R$ 0,63-7,35%1.802.800
04/12/2025R$ 0,61R$ 0,59R$ 0,75R$ 0,68+13,33%4.849.000
03/12/2025R$ 0,59R$ 0,57R$ 0,62R$ 0,60+3,45%1.267.500
02/12/2025R$ 0,60R$ 0,56R$ 0,62R$ 0,58-3,33%1.415.000
01/12/2025R$ 0,68R$ 0,58R$ 0,68R$ 0,60-10,45%2.111.400
29/11/2025R$ 0,68R$ 0,65R$ 0,70R$ 0,670,00%857.500
27/11/2025R$ 0,71R$ 0,66R$ 0,75R$ 0,67-5,63%853.000
26/11/2025R$ 0,70R$ 0,62R$ 0,75R$ 0,71+2,90%2.715.400
25/11/2025R$ 0,73R$ 0,67R$ 0,75R$ 0,69-9,21%1.480.500
24/11/2025R$ 0,81R$ 0,75R$ 0,83R$ 0,76-8,43%1.382.600
21/11/2025R$ 0,89R$ 0,80R$ 0,89R$ 0,83-6,74%1.224.800
19/11/2025R$ 0,94R$ 0,88R$ 0,94R$ 0,89-4,30%546.900
18/11/2025R$ 0,93R$ 0,91R$ 0,93R$ 0,93-2,11%337.500
17/11/2025R$ 0,95R$ 0,91R$ 0,96R$ 0,950,00%205.400
14/11/2025R$ 0,90R$ 0,88R$ 0,95R$ 0,95-1,04%1.582.300
13/11/2025R$ 1,02R$ 0,92R$ 1,04R$ 0,96-5,88%1.033.100
12/11/2025R$ 1,06R$ 1,02R$ 1,07R$ 1,02-1,92%345.200
11/11/2025R$ 1,05R$ 1,04R$ 1,07R$ 1,04-1,89%184.900
10/11/2025R$ 1,06R$ 1,03R$ 1,07R$ 1,06+0,95%360.500
07/11/2025R$ 1,10R$ 1,04R$ 1,10R$ 1,05-2,78%652.600
06/11/2025R$ 1,10R$ 1,07R$ 1,14R$ 1,08-1,82%227.500
05/11/2025R$ 1,12R$ 1,07R$ 1,13R$ 1,10-0,90%235.200
04/11/2025R$ 1,07R$ 1,06R$ 1,14R$ 1,11+4,72%333.400
03/11/2025R$ 1,06R$ 1,05R$ 1,09R$ 1,06-0,93%552.900
31/10/2025R$ 1,10R$ 1,05R$ 1,11R$ 1,07-3,60%716.200
30/10/2025R$ 1,14R$ 1,10R$ 1,15R$ 1,11-1,77%349.800
29/10/2025R$ 1,16R$ 1,13R$ 1,17R$ 1,13-1,74%143.900
28/10/2025R$ 1,19R$ 1,14R$ 1,19R$ 1,15-1,71%293.800
27/10/2025R$ 1,21R$ 1,16R$ 1,21R$ 1,17-1,68%170.000
24/10/2025R$ 1,27R$ 1,18R$ 1,29R$ 1,19-4,03%404.400
23/10/2025R$ 1,24R$ 1,24R$ 1,32R$ 1,24-1,59%208.600
22/10/2025R$ 1,15R$ 1,15R$ 1,33R$ 1,26+12,50%772.400
21/10/2025R$ 1,10R$ 1,10R$ 1,15R$ 1,12+1,82%140.600
20/10/2025R$ 1,09R$ 1,08R$ 1,13R$ 1,10+3,77%189.100
17/10/2025R$ 1,12R$ 1,06R$ 1,12R$ 1,06-4,50%639.300
16/10/2025R$ 1,14R$ 1,10R$ 1,14R$ 1,11-0,89%381.300
15/10/2025R$ 1,12R$ 1,11R$ 1,14R$ 1,12+1,82%81.500
14/10/2025R$ 1,12R$ 1,09R$ 1,17R$ 1,100,00%499.400
13/10/2025R$ 1,15R$ 1,08R$ 1,17R$ 1,10-4,35%422.500
10/10/2025R$ 1,19R$ 1,13R$ 1,21R$ 1,15-1,71%332.100
09/10/2025R$ 1,24R$ 1,16R$ 1,25R$ 1,17-4,88%527.900
08/10/2025R$ 1,26R$ 1,22R$ 1,26R$ 1,23-0,81%243.000
07/10/2025R$ 1,24R$ 1,22R$ 1,28R$ 1,24-0,80%633.200
06/10/2025R$ 1,25R$ 1,23R$ 1,26R$ 1,25+0,81%266.500
03/10/2025R$ 1,29R$ 1,22R$ 1,31R$ 1,24-3,88%389.500
02/10/2025R$ 1,31R$ 1,28R$ 1,33R$ 1,29-0,77%301.400
01/10/2025R$ 1,34R$ 1,29R$ 1,38R$ 1,30-2,99%526.600
30/09/2025R$ 1,38R$ 1,33R$ 1,40R$ 1,34-2,90%483.900
29/09/2025R$ 1,39R$ 1,38R$ 1,40R$ 1,380,00%119.900
26/09/2025R$ 1,40R$ 1,38R$ 1,44R$ 1,380,00%131.000
25/09/2025R$ 1,37R$ 1,37R$ 1,47R$ 1,38+0,73%695.000
24/09/2025R$ 1,41R$ 1,36R$ 1,42R$ 1,37-7,43%301.800
23/09/2025R$ 1,45R$ 1,45R$ 1,51R$ 1,48+2,07%440.100
20/09/2025R$ 1,49R$ 1,45R$ 1,50R$ 1,45-2,03%432.300
18/09/2025R$ 1,56R$ 1,42R$ 1,58R$ 1,48-12,94%2.188.300
17/09/2025R$ 1,65R$ 1,63R$ 1,75R$ 1,70+3,03%577.000
16/09/2025R$ 1,51R$ 1,49R$ 1,76R$ 1,65+10,00%1.193.600
15/09/2025R$ 1,52R$ 1,47R$ 1,56R$ 1,500,00%355.200
12/09/2025R$ 1,52R$ 1,40R$ 1,53R$ 1,50-1,32%758.900
11/09/2025R$ 1,53R$ 1,50R$ 1,58R$ 1,520,00%282.000
10/09/2025R$ 1,54R$ 1,50R$ 1,57R$ 1,52+0,66%173.100
09/09/2025R$ 1,63R$ 1,51R$ 1,65R$ 1,51-6,79%463.200
08/09/2025R$ 1,65R$ 1,50R$ 1,69R$ 1,62-1,82%368.100

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.