InvestB3
← InícioCompararOpções de RAIZ4 →

RAIZ4

RAIZEN S.A.

R$ 0,28
+3,70% no dia

No mês

+21,74%

No ano

-65,43%

12 meses

-78,12%

Desde 08/2021

-96,13%

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$ 0,27R$ 0,26R$ 0,28R$ 0,28+3,70%9.929.100
03/09/2026R$ 0,27R$ 0,26R$ 0,30R$ 0,27+3,85%18.128.200
02/09/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%16.896.600
01/09/2026R$ 0,23R$ 0,22R$ 0,28R$ 0,26+13,04%33.117.200
31/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,230,00%11.909.300
28/08/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,230,00%4.676.300
27/08/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,230,00%9.354.100
26/08/2026R$ 0,24R$ 0,23R$ 0,24R$ 0,23-4,17%5.940.700
25/08/2026R$ 0,24R$ 0,23R$ 0,25R$ 0,240,00%13.853.100
24/08/2026R$ 0,24R$ 0,22R$ 0,24R$ 0,240,00%7.174.900
21/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,24+4,35%8.299.400
20/08/2026R$ 0,23R$ 0,22R$ 0,23R$ 0,23+4,55%8.294.900
19/08/2026R$ 0,22R$ 0,21R$ 0,23R$ 0,220,00%33.887.000
18/08/2026R$ 0,23R$ 0,22R$ 0,24R$ 0,22-4,35%25.591.900
17/08/2026R$ 0,24R$ 0,23R$ 0,25R$ 0,23-4,17%14.455.600
14/08/2026R$ 0,25R$ 0,23R$ 0,26R$ 0,24-4,00%16.410.000
13/08/2026R$ 0,25R$ 0,25R$ 0,26R$ 0,250,00%9.055.300
12/08/2026R$ 0,25R$ 0,25R$ 0,26R$ 0,250,00%13.577.900
11/08/2026R$ 0,25R$ 0,25R$ 0,26R$ 0,250,00%8.982.400
10/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,25-3,85%9.173.000
07/08/2026R$ 0,27R$ 0,25R$ 0,27R$ 0,260,00%11.525.700
06/08/2026R$ 0,26R$ 0,26R$ 0,27R$ 0,260,00%6.157.900
05/08/2026R$ 0,28R$ 0,26R$ 0,28R$ 0,26-7,14%11.252.000
04/08/2026R$ 0,26R$ 0,25R$ 0,31R$ 0,28+7,69%54.186.900
03/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%20.942.400
31/07/2026R$ 0,27R$ 0,26R$ 0,27R$ 0,260,00%4.895.600
30/07/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%19.675.000
29/07/2026R$ 0,27R$ 0,26R$ 0,28R$ 0,26-3,70%11.943.400
28/07/2026R$ 0,26R$ 0,25R$ 0,28R$ 0,27+3,85%13.704.400
27/07/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%11.515.600
24/07/2026R$ 0,27R$ 0,26R$ 0,28R$ 0,26-3,70%10.640.600
23/07/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,270,00%10.584.300
22/07/2026R$ 0,27R$ 0,27R$ 0,28R$ 0,270,00%6.429.100
21/07/2026R$ 0,27R$ 0,27R$ 0,28R$ 0,270,00%5.193.600
20/07/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,27-6,90%27.285.100
17/07/2026R$ 0,29R$ 0,27R$ 0,30R$ 0,290,00%17.270.300
16/07/2026R$ 0,29R$ 0,28R$ 0,30R$ 0,290,00%7.986.800
15/07/2026R$ 0,31R$ 0,29R$ 0,32R$ 0,29-6,45%12.899.800
14/07/2026R$ 0,33R$ 0,31R$ 0,34R$ 0,31-6,06%11.798.200
13/07/2026R$ 0,35R$ 0,33R$ 0,36R$ 0,33-5,71%14.191.800
10/07/2026R$ 0,36R$ 0,35R$ 0,37R$ 0,35-5,41%15.022.400
09/07/2026R$ 0,38R$ 0,36R$ 0,39R$ 0,37-2,63%9.510.500
08/07/2026R$ 0,38R$ 0,37R$ 0,39R$ 0,38-2,56%5.711.300
07/07/2026R$ 0,38R$ 0,38R$ 0,40R$ 0,39+2,63%19.608.800
06/07/2026R$ 0,39R$ 0,38R$ 0,40R$ 0,38-2,56%32.152.000
03/07/2026R$ 0,38R$ 0,38R$ 0,40R$ 0,39+2,63%17.958.900
02/07/2026R$ 0,40R$ 0,38R$ 0,41R$ 0,38-5,00%7.955.800
01/07/2026R$ 0,38R$ 0,38R$ 0,41R$ 0,40+5,26%53.161.400
30/06/2026R$ 0,40R$ 0,38R$ 0,41R$ 0,38-5,00%8.223.900
29/06/2026R$ 0,41R$ 0,40R$ 0,42R$ 0,40-2,44%4.998.300
26/06/2026R$ 0,42R$ 0,41R$ 0,43R$ 0,41-2,38%10.579.000
25/06/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,420,00%8.202.300
24/06/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,420,00%7.510.000
23/06/2026R$ 0,42R$ 0,42R$ 0,43R$ 0,420,00%3.754.700
22/06/2026R$ 0,42R$ 0,41R$ 0,43R$ 0,420,00%6.539.700
19/06/2026R$ 0,40R$ 0,40R$ 0,43R$ 0,42+5,00%8.170.100
18/06/2026R$ 0,42R$ 0,40R$ 0,46R$ 0,40-4,76%19.027.500
17/06/2026R$ 0,43R$ 0,41R$ 0,44R$ 0,42-2,33%10.652.700
16/06/2026R$ 0,43R$ 0,41R$ 0,43R$ 0,43+2,38%10.474.700
15/06/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,42-2,33%11.802.300
12/06/2026R$ 0,43R$ 0,42R$ 0,45R$ 0,430,00%7.459.700
11/06/2026R$ 0,45R$ 0,43R$ 0,47R$ 0,43-4,44%11.174.300
10/06/2026R$ 0,46R$ 0,42R$ 0,49R$ 0,45-2,17%27.907.700
09/06/2026R$ 0,44R$ 0,42R$ 0,55R$ 0,46+4,55%60.826.600
08/06/2026R$ 0,40R$ 0,38R$ 0,44R$ 0,44+10,00%26.058.700
05/06/2026R$ 0,40R$ 0,38R$ 0,44R$ 0,40+2,56%34.147.300
03/06/2026R$ 0,39R$ 0,37R$ 0,41R$ 0,39+2,63%19.427.800
02/06/2026R$ 0,40R$ 0,37R$ 0,40R$ 0,38-5,00%16.394.200
01/06/2026R$ 0,36R$ 0,35R$ 0,40R$ 0,40+11,11%43.720.800
29/05/2026R$ 0,34R$ 0,33R$ 0,37R$ 0,36+5,88%36.827.900
28/05/2026R$ 0,38R$ 0,33R$ 0,39R$ 0,34-19,05%78.926.300
27/05/2026R$ 0,41R$ 0,39R$ 0,42R$ 0,42+5,00%14.609.400
26/05/2026R$ 0,41R$ 0,39R$ 0,41R$ 0,40-2,44%7.596.400
25/05/2026R$ 0,39R$ 0,38R$ 0,41R$ 0,41+5,13%13.108.400
22/05/2026R$ 0,39R$ 0,38R$ 0,40R$ 0,390,00%9.643.900
21/05/2026R$ 0,42R$ 0,39R$ 0,43R$ 0,39-7,14%17.244.600
20/05/2026R$ 0,40R$ 0,40R$ 0,42R$ 0,42+5,00%9.743.800
19/05/2026R$ 0,43R$ 0,40R$ 0,44R$ 0,40-6,98%14.271.700
18/05/2026R$ 0,44R$ 0,43R$ 0,48R$ 0,43-4,44%10.928.300
15/05/2026R$ 0,44R$ 0,42R$ 0,46R$ 0,45+2,27%16.028.100
14/05/2026R$ 0,46R$ 0,43R$ 0,47R$ 0,44-4,35%19.405.900
13/05/2026R$ 0,46R$ 0,46R$ 0,47R$ 0,46-2,13%5.303.100
12/05/2026R$ 0,46R$ 0,46R$ 0,47R$ 0,47+2,17%4.112.800
11/05/2026R$ 0,46R$ 0,46R$ 0,48R$ 0,46-2,13%9.546.500
08/05/2026R$ 0,48R$ 0,47R$ 0,49R$ 0,47-2,08%6.957.400
07/05/2026R$ 0,49R$ 0,48R$ 0,49R$ 0,480,00%4.450.200
06/05/2026R$ 0,49R$ 0,47R$ 0,49R$ 0,480,00%7.121.600
05/05/2026R$ 0,47R$ 0,46R$ 0,48R$ 0,48+2,13%6.919.200
04/05/2026R$ 0,48R$ 0,47R$ 0,49R$ 0,470,00%5.720.400
30/04/2026R$ 0,46R$ 0,46R$ 0,48R$ 0,47+2,17%10.879.200
29/04/2026R$ 0,48R$ 0,46R$ 0,48R$ 0,46-2,13%11.001.100
28/04/2026R$ 0,49R$ 0,47R$ 0,50R$ 0,47-4,08%24.049.900
27/04/2026R$ 0,51R$ 0,48R$ 0,51R$ 0,49-5,77%26.201.100
24/04/2026R$ 0,51R$ 0,50R$ 0,53R$ 0,52+4,00%14.729.000
23/04/2026R$ 0,53R$ 0,50R$ 0,54R$ 0,50-5,66%19.360.000
22/04/2026R$ 0,53R$ 0,52R$ 0,54R$ 0,53-1,85%10.768.100
20/04/2026R$ 0,53R$ 0,52R$ 0,54R$ 0,54+3,85%13.622.300
17/04/2026R$ 0,54R$ 0,51R$ 0,55R$ 0,52-1,89%24.319.400
16/04/2026R$ 0,57R$ 0,53R$ 0,58R$ 0,53-7,02%23.409.300
15/04/2026R$ 0,58R$ 0,56R$ 0,59R$ 0,57-1,72%12.690.800
14/04/2026R$ 0,59R$ 0,56R$ 0,61R$ 0,580,00%23.491.600
13/04/2026R$ 0,58R$ 0,56R$ 0,60R$ 0,580,00%15.604.500
10/04/2026R$ 0,54R$ 0,53R$ 0,59R$ 0,58+7,41%35.236.800
09/04/2026R$ 0,55R$ 0,53R$ 0,55R$ 0,540,00%8.411.900
08/04/2026R$ 0,53R$ 0,51R$ 0,55R$ 0,54+3,85%26.254.000
07/04/2026R$ 0,54R$ 0,51R$ 0,54R$ 0,52-3,70%9.690.800
06/04/2026R$ 0,54R$ 0,53R$ 0,55R$ 0,540,00%8.756.000
02/04/2026R$ 0,53R$ 0,51R$ 0,55R$ 0,54+1,89%16.475.700
01/04/2026R$ 0,51R$ 0,50R$ 0,54R$ 0,53+3,92%23.090.800
31/03/2026R$ 0,54R$ 0,49R$ 0,56R$ 0,51-3,77%48.445.800
30/03/2026R$ 0,52R$ 0,51R$ 0,55R$ 0,53+3,92%25.690.900
27/03/2026R$ 0,55R$ 0,50R$ 0,56R$ 0,51-7,27%29.863.700
26/03/2026R$ 0,55R$ 0,54R$ 0,56R$ 0,55-1,79%9.956.900
25/03/2026R$ 0,55R$ 0,54R$ 0,57R$ 0,56+3,70%26.434.900
24/03/2026R$ 0,55R$ 0,54R$ 0,56R$ 0,54-3,57%10.310.200
23/03/2026R$ 0,55R$ 0,55R$ 0,61R$ 0,56+1,82%40.682.000
20/03/2026R$ 0,56R$ 0,53R$ 0,58R$ 0,55-1,79%40.967.700
19/03/2026R$ 0,55R$ 0,54R$ 0,59R$ 0,56+1,82%43.106.000
18/03/2026R$ 0,61R$ 0,55R$ 0,64R$ 0,55-9,84%80.840.900
17/03/2026R$ 0,51R$ 0,50R$ 0,61R$ 0,61+22,00%80.450.800
16/03/2026R$ 0,46R$ 0,45R$ 0,51R$ 0,50+11,11%30.257.600
13/03/2026R$ 0,46R$ 0,45R$ 0,49R$ 0,45-2,17%23.285.100
12/03/2026R$ 0,49R$ 0,46R$ 0,49R$ 0,46-6,12%68.634.200
11/03/2026R$ 0,46R$ 0,43R$ 0,56R$ 0,49-5,77%117.538.400
10/03/2026R$ 0,53R$ 0,51R$ 0,55R$ 0,52-5,45%37.986.300
09/03/2026R$ 0,56R$ 0,50R$ 0,56R$ 0,550,00%61.964.800
06/03/2026R$ 0,59R$ 0,55R$ 0,60R$ 0,55-6,78%41.914.400
05/03/2026R$ 0,61R$ 0,59R$ 0,63R$ 0,59-1,67%31.845.900
04/03/2026R$ 0,69R$ 0,60R$ 0,70R$ 0,60-13,04%84.800.600
03/03/2026R$ 0,65R$ 0,61R$ 0,71R$ 0,69+6,15%97.904.400
02/03/2026R$ 0,63R$ 0,62R$ 0,68R$ 0,65+3,17%48.026.200
27/02/2026R$ 0,65R$ 0,63R$ 0,65R$ 0,63-3,08%19.904.000
26/02/2026R$ 0,64R$ 0,63R$ 0,66R$ 0,65+1,56%33.892.400
25/02/2026R$ 0,66R$ 0,63R$ 0,66R$ 0,64-1,54%27.014.700
24/02/2026R$ 0,63R$ 0,61R$ 0,66R$ 0,65+3,17%59.874.800
23/02/2026R$ 0,61R$ 0,59R$ 0,63R$ 0,63+5,00%42.642.800
20/02/2026R$ 0,62R$ 0,58R$ 0,63R$ 0,60-3,23%90.473.100
19/02/2026R$ 0,67R$ 0,61R$ 0,67R$ 0,62-7,46%72.595.700
18/02/2026R$ 0,67R$ 0,62R$ 0,68R$ 0,67+6,35%51.685.600
13/02/2026R$ 0,62R$ 0,60R$ 0,73R$ 0,63-5,97%163.894.400
12/02/2026R$ 0,77R$ 0,63R$ 0,79R$ 0,67-12,99%65.263.800
11/02/2026R$ 0,76R$ 0,75R$ 0,79R$ 0,770,00%30.919.300
10/02/2026R$ 0,84R$ 0,76R$ 0,85R$ 0,77-8,33%93.495.900
09/02/2026R$ 0,83R$ 0,83R$ 0,87R$ 0,840,00%41.695.300
06/02/2026R$ 0,84R$ 0,82R$ 0,87R$ 0,84-1,18%24.745.500
05/02/2026R$ 0,86R$ 0,82R$ 0,87R$ 0,850,00%49.490.000
04/02/2026R$ 0,98R$ 0,85R$ 1,01R$ 0,85-13,27%48.685.000
03/02/2026R$ 0,95R$ 0,94R$ 1,01R$ 0,98+4,26%26.229.400
02/02/2026R$ 1,03R$ 0,92R$ 1,03R$ 0,94-8,74%45.261.900
31/01/2026R$ 1,04R$ 1,01R$ 1,07R$ 1,03-0,96%50.538.300
29/01/2026R$ 1,10R$ 1,00R$ 1,13R$ 1,04-3,70%84.816.700
28/01/2026R$ 0,94R$ 0,92R$ 1,08R$ 1,08+20,00%122.356.500
27/01/2026R$ 0,84R$ 0,83R$ 0,96R$ 0,90+8,43%44.813.300
26/01/2026R$ 0,82R$ 0,81R$ 0,84R$ 0,83+2,47%18.236.800
23/01/2026R$ 0,82R$ 0,81R$ 0,84R$ 0,810,00%28.835.300
22/01/2026R$ 0,80R$ 0,80R$ 0,82R$ 0,810,00%17.975.400
21/01/2026R$ 0,79R$ 0,79R$ 0,82R$ 0,81+2,53%40.606.300
20/01/2026R$ 0,80R$ 0,79R$ 0,81R$ 0,79-1,25%16.938.800
19/01/2026R$ 0,82R$ 0,80R$ 0,82R$ 0,80-2,44%20.976.600
16/01/2026R$ 0,86R$ 0,82R$ 0,86R$ 0,82-4,65%33.088.800
15/01/2026R$ 0,86R$ 0,84R$ 0,87R$ 0,860,00%29.148.200
14/01/2026R$ 0,84R$ 0,82R$ 0,87R$ 0,86+3,61%34.344.300
13/01/2026R$ 0,85R$ 0,83R$ 0,88R$ 0,83-2,35%37.876.100
12/01/2026R$ 0,86R$ 0,82R$ 0,88R$ 0,850,00%53.854.100
09/01/2026R$ 0,82R$ 0,82R$ 0,86R$ 0,85+3,66%30.348.600
08/01/2026R$ 0,82R$ 0,82R$ 0,84R$ 0,82-1,20%15.553.000
07/01/2026R$ 0,81R$ 0,81R$ 0,84R$ 0,83+2,47%27.254.100
06/01/2026R$ 0,82R$ 0,81R$ 0,83R$ 0,81-1,22%10.522.500
05/01/2026R$ 0,81R$ 0,79R$ 0,82R$ 0,82+2,50%27.242.000
03/01/2026R$ 0,82R$ 0,80R$ 0,83R$ 0,80-1,23%18.894.200
30/12/2025R$ 0,81R$ 0,80R$ 0,82R$ 0,81+1,25%14.932.000
29/12/2025R$ 0,81R$ 0,80R$ 0,81R$ 0,80-1,23%7.782.100
26/12/2025R$ 0,81R$ 0,80R$ 0,82R$ 0,810,00%12.239.600
23/12/2025R$ 0,81R$ 0,81R$ 0,82R$ 0,810,00%5.742.800
22/12/2025R$ 0,82R$ 0,81R$ 0,83R$ 0,810,00%13.221.500
19/12/2025R$ 0,83R$ 0,81R$ 0,86R$ 0,81-1,22%41.764.100
18/12/2025R$ 0,82R$ 0,81R$ 0,84R$ 0,820,00%26.431.500
17/12/2025R$ 0,84R$ 0,81R$ 0,84R$ 0,82-1,20%24.156.200
16/12/2025R$ 0,85R$ 0,82R$ 0,85R$ 0,83-3,49%22.039.100
15/12/2025R$ 0,86R$ 0,83R$ 0,87R$ 0,86+1,18%33.775.200
12/12/2025R$ 0,85R$ 0,83R$ 0,87R$ 0,85+1,19%22.545.100
11/12/2025R$ 0,85R$ 0,83R$ 0,86R$ 0,84-2,33%16.671.700
10/12/2025R$ 0,87R$ 0,83R$ 0,87R$ 0,86-1,15%28.440.800
08/12/2025R$ 0,84R$ 0,83R$ 0,88R$ 0,87+4,82%35.828.500
06/12/2025R$ 0,86R$ 0,83R$ 0,87R$ 0,83-3,49%24.562.500
04/12/2025R$ 0,86R$ 0,85R$ 0,88R$ 0,860,00%18.450.300
03/12/2025R$ 0,85R$ 0,84R$ 0,87R$ 0,860,00%17.504.200
02/12/2025R$ 0,84R$ 0,84R$ 0,87R$ 0,86+2,38%18.833.600
01/12/2025R$ 0,84R$ 0,82R$ 0,85R$ 0,840,00%20.019.800
29/11/2025R$ 0,84R$ 0,83R$ 0,85R$ 0,84+1,20%15.878.100
27/11/2025R$ 0,83R$ 0,82R$ 0,88R$ 0,83+2,47%32.784.900
26/11/2025R$ 0,81R$ 0,81R$ 0,84R$ 0,810,00%18.240.500
25/11/2025R$ 0,81R$ 0,81R$ 0,82R$ 0,810,00%8.958.700
24/11/2025R$ 0,84R$ 0,81R$ 0,86R$ 0,81-2,41%19.398.000
21/11/2025R$ 0,85R$ 0,83R$ 0,86R$ 0,83-2,35%24.149.600
19/11/2025R$ 0,86R$ 0,84R$ 0,87R$ 0,850,00%19.980.300
18/11/2025R$ 0,84R$ 0,83R$ 0,86R$ 0,850,00%9.688.600
17/11/2025R$ 0,85R$ 0,82R$ 0,86R$ 0,85-2,30%24.827.200
14/11/2025R$ 0,87R$ 0,86R$ 0,90R$ 0,870,00%17.193.700
13/11/2025R$ 0,93R$ 0,87R$ 0,93R$ 0,87-6,45%20.580.500
12/11/2025R$ 0,92R$ 0,89R$ 0,94R$ 0,93+1,09%16.565.300
11/11/2025R$ 0,87R$ 0,87R$ 0,94R$ 0,92+5,75%33.085.400
10/11/2025R$ 0,84R$ 0,84R$ 0,88R$ 0,87+3,57%12.656.300
07/11/2025R$ 0,89R$ 0,82R$ 0,90R$ 0,84-5,62%29.778.300
06/11/2025R$ 0,92R$ 0,86R$ 0,92R$ 0,89-2,20%27.612.100
05/11/2025R$ 0,92R$ 0,91R$ 0,94R$ 0,91-1,09%16.177.400
04/11/2025R$ 0,94R$ 0,91R$ 0,95R$ 0,92-2,13%16.142.100
03/11/2025R$ 0,95R$ 0,92R$ 0,96R$ 0,94-1,05%20.180.500
31/10/2025R$ 0,92R$ 0,91R$ 0,96R$ 0,95+1,06%31.819.800
30/10/2025R$ 0,91R$ 0,90R$ 0,96R$ 0,94+2,17%21.273.000
29/10/2025R$ 0,93R$ 0,91R$ 0,94R$ 0,92-1,08%9.412.200
28/10/2025R$ 0,94R$ 0,93R$ 0,95R$ 0,93-2,11%9.034.000
27/10/2025R$ 0,98R$ 0,93R$ 0,98R$ 0,95-2,06%17.642.000
24/10/2025R$ 0,96R$ 0,96R$ 0,99R$ 0,97+1,04%10.332.100
23/10/2025R$ 0,95R$ 0,95R$ 1,01R$ 0,96+2,13%22.663.700
22/10/2025R$ 0,96R$ 0,93R$ 0,97R$ 0,94-2,08%19.503.100
21/10/2025R$ 0,91R$ 0,90R$ 0,97R$ 0,96+4,35%24.465.100
20/10/2025R$ 0,93R$ 0,91R$ 0,95R$ 0,92-1,08%19.070.300
17/10/2025R$ 0,84R$ 0,84R$ 0,98R$ 0,93+9,41%41.705.700
16/10/2025R$ 0,87R$ 0,84R$ 0,87R$ 0,85-2,30%20.487.000
15/10/2025R$ 0,89R$ 0,87R$ 0,90R$ 0,87-1,14%17.242.500
14/10/2025R$ 0,85R$ 0,84R$ 0,90R$ 0,88+3,53%14.711.900
13/10/2025R$ 0,86R$ 0,84R$ 0,88R$ 0,85-2,30%19.956.700
10/10/2025R$ 0,88R$ 0,84R$ 0,89R$ 0,87-1,14%42.477.400
09/10/2025R$ 0,92R$ 0,86R$ 0,93R$ 0,88-4,35%23.073.200
08/10/2025R$ 0,91R$ 0,88R$ 0,94R$ 0,92+2,22%32.223.200
07/10/2025R$ 0,98R$ 0,90R$ 0,98R$ 0,90-7,22%36.269.600
06/10/2025R$ 1,01R$ 0,97R$ 1,02R$ 0,97-3,96%26.392.600
03/10/2025R$ 1,01R$ 1,00R$ 1,03R$ 1,010,00%16.534.100
02/10/2025R$ 1,04R$ 1,00R$ 1,05R$ 1,01-1,94%27.263.900
01/10/2025R$ 1,01R$ 1,01R$ 1,05R$ 1,03+0,98%19.965.500
30/09/2025R$ 1,04R$ 1,01R$ 1,05R$ 1,02-0,97%20.858.300
29/09/2025R$ 1,04R$ 1,02R$ 1,06R$ 1,030,00%24.787.900
26/09/2025R$ 1,04R$ 1,01R$ 1,06R$ 1,03+0,98%47.303.100
25/09/2025R$ 1,11R$ 1,02R$ 1,16R$ 1,02-7,27%55.638.800
24/09/2025R$ 1,17R$ 1,10R$ 1,17R$ 1,10-7,56%35.950.900
23/09/2025R$ 1,27R$ 1,16R$ 1,27R$ 1,19-7,75%109.994.000
20/09/2025R$ 1,32R$ 1,29R$ 1,32R$ 1,29-2,27%14.427.200
18/09/2025R$ 1,34R$ 1,30R$ 1,34R$ 1,32-1,49%16.584.600
17/09/2025R$ 1,31R$ 1,30R$ 1,35R$ 1,34+2,29%31.306.800
16/09/2025R$ 1,30R$ 1,28R$ 1,32R$ 1,31+1,55%21.483.500
15/09/2025R$ 1,27R$ 1,24R$ 1,30R$ 1,29+1,57%16.239.100
12/09/2025R$ 1,27R$ 1,23R$ 1,29R$ 1,270,00%18.309.500
11/09/2025R$ 1,27R$ 1,26R$ 1,30R$ 1,27-0,78%16.974.800
10/09/2025R$ 1,30R$ 1,27R$ 1,31R$ 1,28-0,78%17.519.900
09/09/2025R$ 1,37R$ 1,27R$ 1,37R$ 1,29-4,44%44.453.300
08/09/2025R$ 1,30R$ 1,29R$ 1,42R$ 1,35+5,47%88.559.200
05/09/2025R$ 1,32R$ 1,26R$ 1,33R$ 1,28-0,78%41.355.300

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.