InvestB3
← InícioComparar

RCSL4

RECRUSUL S.A.

R$ 0,42
-2,33% no dia

No mês

+7,69%

No ano

-93,74%

12 meses

-62,16%

Desde 01/2014

+600,00%

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$ 0,43R$ 0,40R$ 0,44R$ 0,42-2,33%3.524.300
03/09/2026R$ 0,47R$ 0,40R$ 0,50R$ 0,43-6,52%7.315.400
02/09/2026R$ 0,42R$ 0,42R$ 0,49R$ 0,46+12,20%8.426.900
01/09/2026R$ 0,40R$ 0,39R$ 0,42R$ 0,41+5,13%3.305.800
31/08/2026R$ 0,42R$ 0,37R$ 0,44R$ 0,39-4,88%4.538.600
28/08/2026R$ 0,50R$ 0,35R$ 0,52R$ 0,41+67,35%15.552.300
27/08/2026R$ 0,54R$ 0,49R$ 0,58R$ 0,49-14,04%4.932.900
26/08/2026R$ 0,64R$ 0,57R$ 0,70R$ 0,57-24,00%6.451.500
25/08/2026R$ 0,76R$ 0,75R$ 0,77R$ 0,750,00%7.818.800
24/08/2026R$ 0,72R$ 0,72R$ 0,76R$ 0,75+7,14%10.065.000
21/08/2026R$ 0,67R$ 0,66R$ 0,72R$ 0,70+6,06%6.698.100
20/08/2026R$ 0,61R$ 0,61R$ 0,68R$ 0,66+10,00%14.723.200
19/08/2026R$ 0,57R$ 0,57R$ 0,64R$ 0,60+7,14%9.081.400
18/08/2026R$ 0,56R$ 0,56R$ 0,61R$ 0,56+1,82%4.212.500
17/08/2026R$ 0,55R$ 0,55R$ 0,56R$ 0,55-1,79%2.894.800
14/08/2026R$ 0,56R$ 0,55R$ 0,57R$ 0,56+1,82%5.291.200
13/08/2026R$ 0,50R$ 0,50R$ 0,58R$ 0,55+10,00%8.028.500
12/08/2026R$ 0,48R$ 0,48R$ 0,51R$ 0,50+4,17%4.882.100
11/08/2026R$ 0,50R$ 0,47R$ 0,51R$ 0,48-5,88%1.302.300
10/08/2026R$ 0,50R$ 0,45R$ 0,52R$ 0,510,00%6.560.100
07/08/2026R$ 0,66R$ 0,50R$ 0,70R$ 0,51-32,89%15.906.100
06/08/2026R$ 0,78R$ 0,76R$ 0,78R$ 0,76-2,56%5.519.700
05/08/2026R$ 0,78R$ 0,77R$ 0,80R$ 0,78+1,30%3.319.600
04/08/2026R$ 0,77R$ 0,76R$ 0,78R$ 0,77+2,67%3.396.600
03/08/2026R$ 0,74R$ 0,73R$ 0,76R$ 0,75+2,74%6.548.500
31/07/2026R$ 0,72R$ 0,71R$ 0,74R$ 0,73+4,29%6.209.600
30/07/2026R$ 0,67R$ 0,67R$ 0,71R$ 0,70+6,06%5.227.500
29/07/2026R$ 0,64R$ 0,63R$ 0,68R$ 0,66+4,76%5.708.900
28/07/2026R$ 0,63R$ 0,62R$ 0,65R$ 0,63+1,61%2.831.300
27/07/2026R$ 0,61R$ 0,60R$ 0,64R$ 0,62+6,90%8.983.100
24/07/2026R$ 0,56R$ 0,55R$ 0,58R$ 0,58+3,57%3.753.200
23/07/2026R$ 0,55R$ 0,55R$ 0,58R$ 0,56+3,70%5.679.400
22/07/2026R$ 0,52R$ 0,51R$ 0,55R$ 0,54+5,88%5.265.600
21/07/2026R$ 0,50R$ 0,50R$ 0,52R$ 0,510,00%4.998.200
20/07/2026R$ 0,52R$ 0,50R$ 0,58R$ 0,510,00%14.602.000
17/07/2026R$ 0,46R$ 0,45R$ 0,55R$ 0,51+13,33%8.169.000
16/07/2026R$ 0,44R$ 0,44R$ 0,47R$ 0,45+4,65%5.600.600
15/07/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,43+2,38%3.923.800
14/07/2026R$ 0,43R$ 0,42R$ 0,44R$ 0,42-2,33%1.131.700
13/07/2026R$ 0,44R$ 0,43R$ 0,44R$ 0,430,00%1.465.100
10/07/2026R$ 0,44R$ 0,43R$ 0,45R$ 0,430,00%6.661.000
09/07/2026R$ 0,43R$ 0,43R$ 0,45R$ 0,430,00%3.660.400
08/07/2026R$ 0,42R$ 0,41R$ 0,45R$ 0,43+2,38%6.379.800
07/07/2026R$ 0,44R$ 0,41R$ 0,45R$ 0,42-4,55%954.800
06/07/2026R$ 0,46R$ 0,43R$ 0,46R$ 0,44-2,22%1.209.500
03/07/2026R$ 0,44R$ 0,43R$ 0,45R$ 0,45+2,27%1.019.300
02/07/2026R$ 0,45R$ 0,43R$ 0,46R$ 0,44-2,22%1.977.400
01/07/2026R$ 0,46R$ 0,45R$ 0,48R$ 0,45-2,17%5.568.800
30/06/2026R$ 0,47R$ 0,44R$ 0,50R$ 0,46-2,13%5.203.900
29/06/2026R$ 0,50R$ 0,47R$ 0,54R$ 0,47-4,08%9.290.300
26/06/2026R$ 0,59R$ 0,48R$ 0,59R$ 0,49-19,67%4.875.700
25/06/2026R$ 0,65R$ 0,61R$ 0,71R$ 0,61-4,69%6.187.000
24/06/2026R$ 0,56R$ 0,56R$ 0,69R$ 0,64+14,29%11.665.600
23/06/2026R$ 0,55R$ 0,55R$ 0,58R$ 0,560,00%4.644.700
22/06/2026R$ 0,48R$ 0,47R$ 0,58R$ 0,56+19,15%11.652.400
19/06/2026R$ 0,48R$ 0,46R$ 0,49R$ 0,47-2,08%828.800
18/06/2026R$ 0,50R$ 0,48R$ 0,51R$ 0,48-4,00%5.249.600
17/06/2026R$ 0,50R$ 0,50R$ 0,51R$ 0,500,00%1.612.400
16/06/2026R$ 0,48R$ 0,48R$ 0,51R$ 0,50+4,17%2.614.900
15/06/2026R$ 0,48R$ 0,47R$ 0,49R$ 0,48+2,13%2.330.900
12/06/2026R$ 0,47R$ 0,46R$ 0,49R$ 0,470,00%2.521.600
11/06/2026R$ 0,47R$ 0,46R$ 0,50R$ 0,470,00%4.276.100
10/06/2026R$ 0,47R$ 0,46R$ 0,49R$ 0,47+2,17%4.304.200
09/06/2026R$ 0,50R$ 0,45R$ 0,51R$ 0,46-8,00%3.421.000
08/06/2026R$ 0,51R$ 0,50R$ 0,53R$ 0,500,00%3.793.500
05/06/2026R$ 0,55R$ 0,50R$ 0,56R$ 0,50-9,09%6.271.500
03/06/2026R$ 0,55R$ 0,55R$ 0,59R$ 0,550,00%4.058.800
02/06/2026R$ 0,55R$ 0,55R$ 0,57R$ 0,55+1,85%3.846.400
01/06/2026R$ 0,53R$ 0,53R$ 0,56R$ 0,54+1,89%4.558.200
29/05/2026R$ 0,52R$ 0,51R$ 0,54R$ 0,53+1,92%3.223.100
28/05/2026R$ 0,53R$ 0,50R$ 0,55R$ 0,520,00%3.151.200
27/05/2026R$ 0,54R$ 0,51R$ 0,55R$ 0,520,00%3.658.400
26/05/2026R$ 0,52R$ 0,49R$ 0,54R$ 0,52-1,89%7.114.700
25/05/2026R$ 0,54R$ 0,52R$ 0,60R$ 0,53+1,92%8.757.000
22/05/2026R$ 0,49R$ 0,49R$ 0,55R$ 0,52+6,12%4.860.800
21/05/2026R$ 0,49R$ 0,48R$ 0,50R$ 0,49+2,08%2.778.500
20/05/2026R$ 0,48R$ 0,47R$ 0,49R$ 0,480,00%3.134.600
19/05/2026R$ 0,49R$ 0,47R$ 0,50R$ 0,480,00%1.958.400
18/05/2026R$ 0,48R$ 0,48R$ 0,50R$ 0,48+2,13%2.918.000
15/05/2026R$ 0,51R$ 0,46R$ 0,52R$ 0,47-6,00%2.220.400
14/05/2026R$ 0,49R$ 0,48R$ 0,53R$ 0,50+4,17%4.209.200
13/05/2026R$ 0,49R$ 0,48R$ 0,51R$ 0,48-4,00%2.153.300
12/05/2026R$ 0,53R$ 0,49R$ 0,53R$ 0,50-3,85%1.620.700
11/05/2026R$ 0,52R$ 0,52R$ 0,56R$ 0,520,00%3.111.000
08/05/2026R$ 0,55R$ 0,51R$ 0,56R$ 0,52-7,14%4.379.000
07/05/2026R$ 0,60R$ 0,56R$ 0,61R$ 0,56-5,08%4.077.900
06/05/2026R$ 0,61R$ 0,58R$ 0,63R$ 0,59-1,67%5.346.600
05/05/2026R$ 0,61R$ 0,60R$ 0,65R$ 0,60-1,64%4.190.100
04/05/2026R$ 0,60R$ 0,60R$ 0,65R$ 0,61+1,67%5.488.100
30/04/2026R$ 0,62R$ 0,59R$ 0,64R$ 0,60-4,76%3.299.800
29/04/2026R$ 0,70R$ 0,62R$ 0,71R$ 0,63-11,27%2.374.700
28/04/2026R$ 0,73R$ 0,68R$ 0,77R$ 0,710,00%3.591.300
27/04/2026R$ 0,59R$ 0,59R$ 0,76R$ 0,71+22,41%7.872.700
24/04/2026R$ 0,60R$ 0,57R$ 0,63R$ 0,58-3,33%1.700.000
23/04/2026R$ 0,65R$ 0,59R$ 0,67R$ 0,60-7,69%3.652.600
22/04/2026R$ 0,69R$ 0,65R$ 0,70R$ 0,65-4,41%2.304.800
20/04/2026R$ 0,68R$ 0,68R$ 0,71R$ 0,68-1,45%1.388.300
17/04/2026R$ 0,72R$ 0,68R$ 0,73R$ 0,69-4,17%2.288.800
16/04/2026R$ 0,71R$ 0,68R$ 0,73R$ 0,72+2,86%2.901.900
15/04/2026R$ 0,74R$ 0,70R$ 0,80R$ 0,70-5,41%3.997.200
14/04/2026R$ 0,72R$ 0,70R$ 0,76R$ 0,74+2,78%2.596.700
13/04/2026R$ 0,78R$ 0,72R$ 0,80R$ 0,72-12,20%2.172.600
10/04/2026R$ 0,87R$ 0,80R$ 0,89R$ 0,82-5,75%4.702.100
09/04/2026R$ 0,87R$ 0,87R$ 0,90R$ 0,87+2,35%4.523.100
08/04/2026R$ 0,90R$ 0,84R$ 0,93R$ 0,85-3,41%5.380.000
07/04/2026R$ 0,97R$ 0,88R$ 0,99R$ 0,88-10,20%7.367.500
06/04/2026R$ 0,98R$ 0,98R$ 1,03R$ 0,980,00%7.411.600
02/04/2026R$ 0,92R$ 0,92R$ 1,01R$ 0,98+8,89%6.899.700
01/04/2026R$ 0,94R$ 0,90R$ 0,96R$ 0,90-4,26%3.590.300
31/03/2026R$ 0,97R$ 0,90R$ 0,99R$ 0,94-3,09%8.422.900
30/03/2026R$ 1,01R$ 0,96R$ 1,06R$ 0,97-3,96%8.003.000
27/03/2026R$ 0,91R$ 0,91R$ 1,04R$ 1,01+10,99%10.783.100
26/03/2026R$ 1,03R$ 0,88R$ 1,05R$ 0,91-11,65%7.361.500
25/03/2026R$ 1,11R$ 1,00R$ 1,15R$ 1,03-7,21%7.118.000
24/03/2026R$ 1,29R$ 1,11R$ 1,31R$ 1,11-12,60%8.394.400
23/03/2026R$ 1,19R$ 1,18R$ 1,30R$ 1,27+8,55%8.089.900
20/03/2026R$ 1,20R$ 1,17R$ 1,23R$ 1,17-3,31%5.233.000
19/03/2026R$ 1,34R$ 1,21R$ 1,38R$ 1,21-11,68%7.906.100
18/03/2026R$ 1,26R$ 1,20R$ 1,39R$ 1,37+9,60%11.880.700
17/03/2026R$ 1,28R$ 1,25R$ 1,31R$ 1,25-1,57%5.980.300
16/03/2026R$ 1,27R$ 1,26R$ 1,35R$ 1,27+1,60%6.540.900
13/03/2026R$ 1,26R$ 1,25R$ 1,45R$ 1,250,00%12.525.800
12/03/2026R$ 1,28R$ 1,19R$ 1,31R$ 1,25-2,34%5.405.200
11/03/2026R$ 1,25R$ 1,25R$ 1,31R$ 1,28+3,23%6.976.600
10/03/2026R$ 1,22R$ 1,18R$ 1,30R$ 1,24+1,64%10.085.400
09/03/2026R$ 1,08R$ 1,08R$ 1,36R$ 1,22+14,02%19.736.800
06/03/2026R$ 1,18R$ 1,06R$ 1,23R$ 1,07-6,96%3.741.100
05/03/2026R$ 1,41R$ 1,12R$ 1,56R$ 1,15-11,54%11.490.900
04/03/2026R$ 1,75R$ 1,30R$ 1,85R$ 1,30-23,98%17.430.300
03/03/2026R$ 1,65R$ 1,39R$ 2,08R$ 1,71-69,19%16.406.800
02/03/2026R$ 5,71R$ 5,33R$ 6,11R$ 5,55-5,13%3.538.500
27/02/2026R$ 5,80R$ 5,40R$ 5,92R$ 5,85+0,17%3.880.300
26/02/2026R$ 6,12R$ 5,42R$ 6,18R$ 5,84-3,63%2.970.900
25/02/2026R$ 6,41R$ 6,06R$ 6,72R$ 6,06-4,87%5.686.800
24/02/2026R$ 6,71R$ 5,82R$ 6,90R$ 6,37-4,07%6.917.500
23/02/2026R$ 6,23R$ 6,23R$ 6,81R$ 6,64+7,97%8.599.200
20/02/2026R$ 6,78R$ 6,11R$ 7,06R$ 6,15-9,16%4.033.400
19/02/2026R$ 6,59R$ 6,40R$ 7,03R$ 6,77+2,58%4.553.700
18/02/2026R$ 7,18R$ 6,58R$ 7,41R$ 6,60-8,33%3.504.200
13/02/2026R$ 7,22R$ 6,91R$ 7,62R$ 7,200,00%5.767.300
12/02/2026R$ 8,22R$ 7,20R$ 8,43R$ 7,20-13,57%5.162.700
11/02/2026R$ 8,40R$ 7,78R$ 9,59R$ 8,33+0,36%5.429.700
10/02/2026R$ 9,80R$ 8,30R$ 10,00R$ 8,30-14,43%5.135.800
09/02/2026R$ 8,60R$ 8,40R$ 9,88R$ 9,70+13,19%5.850.700
06/02/2026R$ 7,77R$ 7,77R$ 8,89R$ 8,57+11,15%4.035.500
05/02/2026R$ 7,86R$ 7,43R$ 8,25R$ 7,71-2,03%4.579.500
04/02/2026R$ 7,55R$ 7,11R$ 8,15R$ 7,87+4,24%4.566.500
03/02/2026R$ 7,50R$ 7,17R$ 8,12R$ 7,55+1,62%3.358.000
02/02/2026R$ 7,11R$ 6,65R$ 7,88R$ 7,43+2,62%4.547.500
31/01/2026R$ 6,60R$ 6,19R$ 7,63R$ 7,24+8,55%3.886.200
29/01/2026R$ 7,84R$ 6,55R$ 7,86R$ 6,67-12,24%2.350.600
28/01/2026R$ 8,21R$ 7,39R$ 8,57R$ 7,60-4,76%2.304.000
27/01/2026R$ 7,45R$ 7,42R$ 8,75R$ 7,98+13,03%3.825.600
26/01/2026R$ 5,35R$ 5,09R$ 7,95R$ 7,06+26,98%5.818.600
23/01/2026R$ 7,25R$ 5,38R$ 7,25R$ 5,56-20,00%4.157.400
22/01/2026R$ 8,53R$ 6,80R$ 9,35R$ 6,95-16,57%4.929.600
21/01/2026R$ 10,17R$ 8,24R$ 10,34R$ 8,33-18,73%2.924.600
20/01/2026R$ 10,46R$ 9,50R$ 10,98R$ 10,25-1,06%7.035.600
19/01/2026R$ 10,27R$ 9,81R$ 10,91R$ 10,36-3,09%4.955.300
16/01/2026R$ 9,00R$ 8,93R$ 10,88R$ 10,69+20,11%7.507.100
15/01/2026R$ 10,93R$ 7,48R$ 11,09R$ 8,90-17,67%6.094.000
14/01/2026R$ 10,48R$ 10,10R$ 11,08R$ 10,81+4,95%5.104.100
13/01/2026R$ 9,58R$ 8,88R$ 10,48R$ 10,30+7,07%4.529.500
12/01/2026R$ 9,73R$ 9,50R$ 10,67R$ 9,62+0,42%4.956.300
09/01/2026R$ 9,45R$ 8,75R$ 9,94R$ 9,58+3,01%6.611.900
08/01/2026R$ 8,90R$ 8,90R$ 9,52R$ 9,30+5,68%4.005.500
07/01/2026R$ 8,19R$ 7,38R$ 9,00R$ 8,80+9,05%6.367.600
06/01/2026R$ 7,78R$ 7,54R$ 8,15R$ 8,07+5,63%5.949.900
05/01/2026R$ 7,41R$ 7,32R$ 7,87R$ 7,64+4,66%6.288.600
03/01/2026R$ 6,77R$ 6,63R$ 7,56R$ 7,30+8,79%4.978.700
30/12/2025R$ 6,01R$ 6,00R$ 6,78R$ 6,71+13,73%6.482.200
29/12/2025R$ 5,64R$ 5,61R$ 6,06R$ 5,90+5,92%4.657.400
26/12/2025R$ 5,05R$ 5,04R$ 5,77R$ 5,57+11,40%3.834.300
23/12/2025R$ 5,03R$ 4,77R$ 5,22R$ 5,00+0,60%3.421.100
22/12/2025R$ 4,75R$ 4,69R$ 5,22R$ 4,97+4,63%6.564.600
19/12/2025R$ 4,68R$ 4,60R$ 5,33R$ 4,75+1,71%6.805.800
18/12/2025R$ 3,81R$ 3,78R$ 4,80R$ 4,67+19,74%4.945.000
17/12/2025R$ 3,19R$ 3,17R$ 4,03R$ 3,90+23,42%6.361.800
16/12/2025R$ 3,30R$ 2,76R$ 3,41R$ 3,16-6,51%5.130.000
15/12/2025R$ 3,60R$ 2,70R$ 4,02R$ 3,38-3,98%4.969.400
12/12/2025R$ 2,60R$ 2,60R$ 3,80R$ 3,52-34,69%5.331.400
11/12/2025R$ 5,76R$ 5,14R$ 6,02R$ 5,39-5,11%3.122.200
10/12/2025R$ 6,39R$ 5,68R$ 6,66R$ 5,68-11,11%5.028.600
08/12/2025R$ 5,30R$ 4,61R$ 6,39R$ 6,39+22,88%8.663.700
06/12/2025R$ 5,18R$ 4,06R$ 5,27R$ 5,20+2,36%6.893.700
04/12/2025R$ 4,73R$ 4,73R$ 5,25R$ 5,08+9,48%5.807.500
03/12/2025R$ 4,24R$ 4,23R$ 4,82R$ 4,64+11,27%4.465.700
02/12/2025R$ 4,05R$ 4,03R$ 4,23R$ 4,17+4,51%2.789.900
01/12/2025R$ 3,69R$ 3,67R$ 4,09R$ 3,99+9,32%4.475.400
29/11/2025R$ 3,22R$ 3,22R$ 3,72R$ 3,65+13,35%3.669.300
27/11/2025R$ 3,15R$ 3,15R$ 3,26R$ 3,22+3,54%2.258.100
26/11/2025R$ 2,97R$ 2,96R$ 3,11R$ 3,11+6,51%2.738.800
25/11/2025R$ 2,73R$ 2,73R$ 2,95R$ 2,92+7,75%2.688.500
24/11/2025R$ 2,57R$ 2,57R$ 2,78R$ 2,71+6,69%2.424.800
21/11/2025R$ 2,57R$ 2,54R$ 2,61R$ 2,540,00%1.495.400
19/11/2025R$ 2,53R$ 2,52R$ 2,61R$ 2,54+1,20%2.437.100
18/11/2025R$ 2,48R$ 2,48R$ 2,57R$ 2,51+2,03%1.435.200
17/11/2025R$ 2,47R$ 2,46R$ 2,55R$ 2,46+1,23%2.732.600
14/11/2025R$ 2,41R$ 2,40R$ 2,51R$ 2,43+1,25%1.623.900
13/11/2025R$ 2,32R$ 2,16R$ 2,44R$ 2,40+5,26%2.093.400
12/11/2025R$ 1,94R$ 1,93R$ 2,34R$ 2,28+20,63%4.941.500
11/11/2025R$ 1,99R$ 1,85R$ 2,10R$ 1,89-3,08%2.202.100
10/11/2025R$ 2,23R$ 1,64R$ 2,24R$ 1,95-15,58%2.385.200
07/11/2025R$ 2,19R$ 2,19R$ 2,36R$ 2,31+6,45%1.554.200
06/11/2025R$ 2,14R$ 2,14R$ 2,18R$ 2,17+2,36%799.300
05/11/2025R$ 2,12R$ 2,10R$ 2,16R$ 2,12+0,95%1.451.000
04/11/2025R$ 2,08R$ 2,05R$ 2,15R$ 2,10+1,45%1.476.100
03/11/2025R$ 2,05R$ 2,04R$ 2,13R$ 2,07+1,47%3.066.100
31/10/2025R$ 2,04R$ 2,01R$ 2,09R$ 2,040,00%3.031.900
30/10/2025R$ 1,97R$ 1,96R$ 2,04R$ 2,04+4,08%2.243.500
29/10/2025R$ 1,90R$ 1,90R$ 2,00R$ 1,96+4,81%3.114.200
28/10/2025R$ 1,79R$ 1,79R$ 1,92R$ 1,87+5,65%2.149.500
27/10/2025R$ 1,64R$ 1,64R$ 1,81R$ 1,77+10,63%2.551.400
24/10/2025R$ 1,57R$ 1,56R$ 1,65R$ 1,60+3,23%1.967.300
23/10/2025R$ 1,52R$ 1,52R$ 1,58R$ 1,55+3,33%2.103.600
22/10/2025R$ 1,45R$ 1,44R$ 1,54R$ 1,50+4,17%3.348.300
21/10/2025R$ 1,34R$ 1,33R$ 1,52R$ 1,44+7,46%6.297.400
20/10/2025R$ 1,25R$ 1,24R$ 1,39R$ 1,34+5,51%3.321.600
17/10/2025R$ 1,25R$ 1,24R$ 1,30R$ 1,27+3,25%2.426.400
16/10/2025R$ 1,21R$ 1,20R$ 1,23R$ 1,23+1,65%1.068.900
15/10/2025R$ 1,21R$ 1,21R$ 1,23R$ 1,210,00%893.400
14/10/2025R$ 1,21R$ 1,21R$ 1,23R$ 1,21-0,82%2.180.900
13/10/2025R$ 1,23R$ 1,22R$ 1,25R$ 1,22+1,67%2.843.200
10/10/2025R$ 1,22R$ 1,20R$ 1,24R$ 1,20-0,83%2.017.200
09/10/2025R$ 1,21R$ 1,21R$ 1,24R$ 1,21+0,83%1.475.700
08/10/2025R$ 1,19R$ 1,19R$ 1,21R$ 1,20+1,69%1.389.700
07/10/2025R$ 1,17R$ 1,16R$ 1,21R$ 1,18+2,61%4.034.000
06/10/2025R$ 1,07R$ 1,05R$ 1,17R$ 1,15+8,49%3.608.400
03/10/2025R$ 1,11R$ 1,06R$ 1,13R$ 1,06-3,64%1.263.500
02/10/2025R$ 1,12R$ 1,10R$ 1,13R$ 1,100,00%2.823.700
01/10/2025R$ 1,09R$ 1,05R$ 1,12R$ 1,10+0,92%3.837.400
30/09/2025R$ 1,10R$ 1,09R$ 1,12R$ 1,090,00%2.017.200
29/09/2025R$ 1,05R$ 1,04R$ 1,10R$ 1,09+3,81%3.638.000
26/09/2025R$ 1,05R$ 1,03R$ 1,05R$ 1,05+0,96%403.000
25/09/2025R$ 1,05R$ 1,04R$ 1,05R$ 1,04-0,95%837.200
24/09/2025R$ 1,04R$ 1,04R$ 1,05R$ 1,05-0,94%225.600
23/09/2025R$ 1,06R$ 1,06R$ 1,08R$ 1,060,00%1.321.500
20/09/2025R$ 1,07R$ 1,06R$ 1,08R$ 1,060,00%899.900
18/09/2025R$ 1,09R$ 1,06R$ 1,10R$ 1,06-2,75%1.899.400
17/09/2025R$ 1,12R$ 1,09R$ 1,12R$ 1,09-1,80%1.201.300
16/09/2025R$ 1,12R$ 1,11R$ 1,15R$ 1,110,00%3.389.600
15/09/2025R$ 1,10R$ 1,06R$ 1,14R$ 1,11+1,83%6.179.600
12/09/2025R$ 1,10R$ 1,08R$ 1,12R$ 1,09-1,80%1.433.300
11/09/2025R$ 1,12R$ 1,09R$ 1,13R$ 1,110,00%1.100.600
10/09/2025R$ 1,14R$ 1,11R$ 1,16R$ 1,11-0,89%2.967.800
09/09/2025R$ 1,08R$ 1,05R$ 1,15R$ 1,12+3,70%5.266.100
08/09/2025R$ 1,11R$ 1,08R$ 1,12R$ 1,08-2,70%1.524.800

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.