InvestB3
← InícioComparar

RNEW3

RENOVA ENERGIA S.A.

R$ 0,86
-4,44% no dia

No mês

+7,50%

No ano

-8,51%

12 meses

-21,82%

Desde 06/2015

-95,70%

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$ 0,86R$ 0,84R$ 0,91R$ 0,86-4,44%103.200
03/09/2026R$ 0,87R$ 0,82R$ 0,94R$ 0,90+3,45%201.700
02/09/2026R$ 0,82R$ 0,81R$ 0,98R$ 0,87+6,10%108.100
01/09/2026R$ 0,78R$ 0,78R$ 0,82R$ 0,82+2,50%25.000
31/08/2026R$ 0,81R$ 0,79R$ 0,82R$ 0,80+1,27%14.300
28/08/2026R$ 0,78R$ 0,75R$ 0,81R$ 0,79+2,60%48.800
27/08/2026R$ 0,80R$ 0,75R$ 0,80R$ 0,77+1,32%33.300
26/08/2026R$ 0,74R$ 0,74R$ 0,79R$ 0,76+4,11%45.700
25/08/2026R$ 0,74R$ 0,73R$ 0,75R$ 0,73-2,67%23.900
24/08/2026R$ 0,74R$ 0,73R$ 0,75R$ 0,75+1,35%13.300
21/08/2026R$ 0,75R$ 0,74R$ 0,76R$ 0,740,00%9.700
20/08/2026R$ 0,74R$ 0,74R$ 0,75R$ 0,740,00%16.200
19/08/2026R$ 0,75R$ 0,74R$ 0,75R$ 0,740,00%15.800
18/08/2026R$ 0,77R$ 0,74R$ 0,78R$ 0,74-2,63%40.500
17/08/2026R$ 0,76R$ 0,75R$ 0,78R$ 0,76+1,33%35.800
14/08/2026R$ 0,84R$ 0,73R$ 0,86R$ 0,75-9,64%342.400
13/08/2026R$ 0,79R$ 0,78R$ 0,83R$ 0,83+5,06%78.100
12/08/2026R$ 0,81R$ 0,78R$ 0,83R$ 0,79-2,47%31.100
11/08/2026R$ 0,79R$ 0,76R$ 0,81R$ 0,81+2,53%94.400
10/08/2026R$ 0,83R$ 0,75R$ 0,83R$ 0,79-7,06%133.500
07/08/2026R$ 0,80R$ 0,79R$ 0,85R$ 0,85-1,16%35.600
06/08/2026R$ 0,82R$ 0,79R$ 0,86R$ 0,86+4,88%27.400
05/08/2026R$ 0,82R$ 0,79R$ 0,84R$ 0,82-1,20%28.200
04/08/2026R$ 0,83R$ 0,81R$ 0,85R$ 0,83-1,19%26.300
03/08/2026R$ 0,80R$ 0,79R$ 0,89R$ 0,84+2,44%130.500
31/07/2026R$ 0,77R$ 0,77R$ 0,84R$ 0,82+3,80%64.600
30/07/2026R$ 0,77R$ 0,75R$ 0,80R$ 0,79+2,60%85.900
29/07/2026R$ 0,78R$ 0,74R$ 0,78R$ 0,77-1,28%35.300
28/07/2026R$ 0,78R$ 0,74R$ 0,80R$ 0,780,00%57.200
27/07/2026R$ 0,76R$ 0,73R$ 0,79R$ 0,78+2,63%82.000
24/07/2026R$ 0,76R$ 0,73R$ 0,78R$ 0,760,00%49.100
23/07/2026R$ 0,75R$ 0,72R$ 0,76R$ 0,76+1,33%46.900
22/07/2026R$ 0,75R$ 0,73R$ 0,75R$ 0,750,00%24.700
21/07/2026R$ 0,76R$ 0,73R$ 0,76R$ 0,750,00%15.700
20/07/2026R$ 0,78R$ 0,75R$ 0,79R$ 0,75-5,06%82.400
17/07/2026R$ 0,79R$ 0,77R$ 0,80R$ 0,79-2,47%14.700
16/07/2026R$ 0,81R$ 0,77R$ 0,81R$ 0,810,00%36.600
15/07/2026R$ 0,80R$ 0,78R$ 0,81R$ 0,810,00%15.800
14/07/2026R$ 0,81R$ 0,78R$ 0,81R$ 0,810,00%1.900
13/07/2026R$ 0,79R$ 0,77R$ 0,81R$ 0,810,00%64.000
10/07/2026R$ 0,80R$ 0,77R$ 0,81R$ 0,81-1,22%15.800
09/07/2026R$ 0,81R$ 0,78R$ 0,82R$ 0,820,00%34.000
08/07/2026R$ 0,79R$ 0,76R$ 0,82R$ 0,82+2,50%57.100
07/07/2026R$ 0,79R$ 0,75R$ 0,80R$ 0,800,00%77.300
06/07/2026R$ 0,80R$ 0,77R$ 0,81R$ 0,800,00%48.500
03/07/2026R$ 0,82R$ 0,80R$ 0,82R$ 0,800,00%32.500
02/07/2026R$ 0,82R$ 0,79R$ 0,84R$ 0,80-1,23%40.300
01/07/2026R$ 0,80R$ 0,75R$ 0,82R$ 0,81+3,85%61.300
30/06/2026R$ 0,83R$ 0,75R$ 0,84R$ 0,78-6,02%100.100
29/06/2026R$ 0,89R$ 0,83R$ 0,90R$ 0,83-7,78%173.500
26/06/2026R$ 0,90R$ 0,90R$ 0,91R$ 0,90-1,10%15.200
25/06/2026R$ 0,92R$ 0,90R$ 0,94R$ 0,91-3,19%76.100
24/06/2026R$ 0,93R$ 0,90R$ 0,94R$ 0,94+2,17%8.400
23/06/2026R$ 0,94R$ 0,91R$ 0,94R$ 0,92-3,16%62.800
22/06/2026R$ 0,95R$ 0,93R$ 0,95R$ 0,95-1,04%47.500
19/06/2026R$ 0,97R$ 0,95R$ 1,00R$ 0,96-4,00%38.400
18/06/2026R$ 0,97R$ 0,96R$ 1,06R$ 1,00+2,04%169.700
17/06/2026R$ 0,95R$ 0,92R$ 1,00R$ 0,98+4,26%31.400
16/06/2026R$ 0,95R$ 0,91R$ 0,95R$ 0,94-2,08%7.700
15/06/2026R$ 0,94R$ 0,92R$ 0,98R$ 0,96+2,13%29.600
12/06/2026R$ 0,90R$ 0,89R$ 0,95R$ 0,94+3,30%86.700
11/06/2026R$ 0,91R$ 0,90R$ 0,92R$ 0,91+1,11%13.500
10/06/2026R$ 0,90R$ 0,88R$ 0,91R$ 0,900,00%11.400
09/06/2026R$ 0,91R$ 0,89R$ 0,92R$ 0,90-2,17%57.600
08/06/2026R$ 0,93R$ 0,90R$ 0,94R$ 0,920,00%19.300
05/06/2026R$ 0,94R$ 0,91R$ 0,94R$ 0,92-3,16%14.700
03/06/2026R$ 0,94R$ 0,90R$ 0,95R$ 0,95+2,15%59.100
02/06/2026R$ 0,90R$ 0,90R$ 0,94R$ 0,93+2,20%61.000
01/06/2026R$ 0,91R$ 0,89R$ 0,91R$ 0,910,00%20.200
29/05/2026R$ 0,91R$ 0,90R$ 0,91R$ 0,910,00%10.500
28/05/2026R$ 0,91R$ 0,90R$ 0,92R$ 0,910,00%10.300
27/05/2026R$ 0,90R$ 0,90R$ 0,92R$ 0,910,00%12.700
26/05/2026R$ 0,91R$ 0,90R$ 0,93R$ 0,91-1,09%17.300
25/05/2026R$ 0,91R$ 0,91R$ 0,93R$ 0,920,00%12.700
22/05/2026R$ 0,91R$ 0,90R$ 0,93R$ 0,92+1,10%47.900
21/05/2026R$ 0,96R$ 0,90R$ 0,96R$ 0,91-4,21%202.500
20/05/2026R$ 1,01R$ 0,92R$ 1,01R$ 0,95-5,00%102.700
19/05/2026R$ 1,00R$ 0,95R$ 1,00R$ 1,00+1,01%51.800
18/05/2026R$ 0,97R$ 0,97R$ 1,00R$ 0,990,00%26.900
15/05/2026R$ 1,00R$ 0,95R$ 1,03R$ 0,99-2,94%61.800
14/05/2026R$ 1,01R$ 1,01R$ 1,03R$ 1,02-0,97%10.900
13/05/2026R$ 1,03R$ 1,00R$ 1,04R$ 1,03-0,96%45.200
12/05/2026R$ 1,01R$ 1,01R$ 1,04R$ 1,04+0,97%39.800
11/05/2026R$ 0,99R$ 0,99R$ 1,05R$ 1,03+3,00%130.200
08/05/2026R$ 0,99R$ 0,98R$ 1,00R$ 1,00+1,01%68.400
07/05/2026R$ 1,01R$ 0,98R$ 1,02R$ 0,99-2,94%73.000
06/05/2026R$ 1,02R$ 1,00R$ 1,02R$ 1,02+0,99%5.500
05/05/2026R$ 1,01R$ 1,00R$ 1,02R$ 1,010,00%8.400
04/05/2026R$ 1,00R$ 1,00R$ 1,03R$ 1,01-0,98%24.800
30/04/2026R$ 1,00R$ 0,99R$ 1,03R$ 1,02+2,00%51.200
29/04/2026R$ 1,03R$ 1,00R$ 1,04R$ 1,00-2,91%42.800
28/04/2026R$ 1,01R$ 1,01R$ 1,04R$ 1,03+0,98%17.400
27/04/2026R$ 1,07R$ 1,01R$ 1,08R$ 1,02-5,56%197.000
24/04/2026R$ 1,06R$ 1,06R$ 1,09R$ 1,08+1,89%45.800
23/04/2026R$ 1,07R$ 1,06R$ 1,09R$ 1,06-0,93%25.100
22/04/2026R$ 1,12R$ 1,07R$ 1,13R$ 1,07-5,31%108.400
20/04/2026R$ 1,06R$ 1,06R$ 1,14R$ 1,13+5,61%115.000
17/04/2026R$ 1,04R$ 1,04R$ 1,09R$ 1,070,00%104.400
16/04/2026R$ 1,06R$ 1,03R$ 1,08R$ 1,07+0,94%31.000
15/04/2026R$ 1,05R$ 1,05R$ 1,08R$ 1,06+0,95%27.200
14/04/2026R$ 1,08R$ 1,04R$ 1,12R$ 1,05-2,78%113.100
13/04/2026R$ 1,14R$ 1,07R$ 1,16R$ 1,08-3,57%274.900
10/04/2026R$ 1,13R$ 1,11R$ 1,25R$ 1,12-0,89%224.900
09/04/2026R$ 1,08R$ 1,06R$ 1,15R$ 1,13+5,61%114.300
08/04/2026R$ 1,05R$ 1,03R$ 1,09R$ 1,07+1,90%166.700
07/04/2026R$ 1,09R$ 1,04R$ 1,11R$ 1,05-2,78%147.100
06/04/2026R$ 1,09R$ 1,08R$ 1,10R$ 1,080,00%27.800
02/04/2026R$ 1,08R$ 1,06R$ 1,08R$ 1,080,00%7.700
01/04/2026R$ 1,11R$ 1,06R$ 1,11R$ 1,08+0,93%23.400
31/03/2026R$ 1,05R$ 1,00R$ 1,09R$ 1,07+1,90%220.000
30/03/2026R$ 1,09R$ 1,04R$ 1,09R$ 1,05-3,67%65.600
27/03/2026R$ 1,13R$ 1,09R$ 1,13R$ 1,09-3,54%31.800
26/03/2026R$ 1,12R$ 1,11R$ 1,14R$ 1,13+0,89%6.700
25/03/2026R$ 1,13R$ 1,11R$ 1,17R$ 1,12-3,45%150.200
24/03/2026R$ 1,14R$ 1,13R$ 1,18R$ 1,16-0,85%10.100
23/03/2026R$ 1,16R$ 1,15R$ 1,20R$ 1,170,00%30.700
20/03/2026R$ 1,27R$ 1,17R$ 1,33R$ 1,17-7,87%77.600
19/03/2026R$ 1,20R$ 1,16R$ 1,27R$ 1,27+4,96%44.300
18/03/2026R$ 1,19R$ 1,18R$ 1,22R$ 1,21-0,82%12.900
17/03/2026R$ 1,23R$ 1,20R$ 1,23R$ 1,22-0,81%18.100
16/03/2026R$ 1,24R$ 1,21R$ 1,24R$ 1,23-0,81%16.000
13/03/2026R$ 1,25R$ 1,20R$ 1,25R$ 1,24-0,80%33.500
12/03/2026R$ 1,23R$ 1,20R$ 1,25R$ 1,25+2,46%65.900
11/03/2026R$ 1,22R$ 1,19R$ 1,22R$ 1,22+1,67%30.800
10/03/2026R$ 1,23R$ 1,19R$ 1,24R$ 1,200,00%23.300
09/03/2026R$ 1,26R$ 1,19R$ 1,26R$ 1,20-5,51%39.600
06/03/2026R$ 1,30R$ 1,18R$ 1,32R$ 1,27-2,31%274.200
05/03/2026R$ 1,31R$ 1,28R$ 1,31R$ 1,30-1,52%40.200
04/03/2026R$ 1,33R$ 1,29R$ 1,35R$ 1,320,00%74.900
03/03/2026R$ 1,32R$ 1,27R$ 1,34R$ 1,320,00%46.600
02/03/2026R$ 1,30R$ 1,23R$ 1,35R$ 1,32-1,49%212.700
27/02/2026R$ 1,27R$ 1,27R$ 1,35R$ 1,34+5,51%122.000
26/02/2026R$ 1,24R$ 1,18R$ 1,27R$ 1,27+5,83%114.300
25/02/2026R$ 1,19R$ 1,18R$ 1,27R$ 1,20+2,56%101.800
24/02/2026R$ 1,24R$ 1,16R$ 1,26R$ 1,17-4,10%152.700
23/02/2026R$ 1,27R$ 1,18R$ 1,28R$ 1,22-3,94%30.700
20/02/2026R$ 1,18R$ 1,15R$ 1,28R$ 1,27+8,55%123.500
19/02/2026R$ 1,30R$ 1,17R$ 1,31R$ 1,17-9,30%75.600
18/02/2026R$ 1,27R$ 1,17R$ 1,35R$ 1,29+1,57%124.800
13/02/2026R$ 1,12R$ 1,11R$ 1,29R$ 1,27+13,39%187.700
12/02/2026R$ 1,03R$ 1,02R$ 1,12R$ 1,12+7,69%215.100
11/02/2026R$ 1,01R$ 1,01R$ 1,04R$ 1,040,00%18.400
10/02/2026R$ 1,01R$ 1,01R$ 1,05R$ 1,04+0,97%22.500
09/02/2026R$ 1,03R$ 1,00R$ 1,03R$ 1,03+0,98%27.300
06/02/2026R$ 1,00R$ 0,98R$ 1,03R$ 1,02+2,00%65.700
05/02/2026R$ 1,06R$ 0,96R$ 1,08R$ 1,00-7,41%210.500
04/02/2026R$ 1,09R$ 1,06R$ 1,09R$ 1,08-0,92%30.600
03/02/2026R$ 1,09R$ 1,07R$ 1,10R$ 1,090,00%38.000
02/02/2026R$ 1,09R$ 1,05R$ 1,13R$ 1,090,00%81.100
31/01/2026R$ 1,10R$ 1,06R$ 1,14R$ 1,09+0,93%94.100
29/01/2026R$ 1,06R$ 1,02R$ 1,10R$ 1,08+4,85%132.100
28/01/2026R$ 1,01R$ 1,01R$ 1,04R$ 1,03-0,96%29.700
27/01/2026R$ 0,99R$ 0,99R$ 1,05R$ 1,04+4,00%113.200
26/01/2026R$ 1,01R$ 1,00R$ 1,03R$ 1,00-0,99%32.000
23/01/2026R$ 0,99R$ 0,98R$ 1,02R$ 1,01+2,02%26.700
22/01/2026R$ 1,01R$ 0,96R$ 1,07R$ 0,99-1,98%163.800
21/01/2026R$ 0,95R$ 0,93R$ 1,03R$ 1,01+7,45%135.200
20/01/2026R$ 1,00R$ 0,91R$ 1,02R$ 0,94-6,00%129.800
19/01/2026R$ 1,00R$ 1,00R$ 1,03R$ 1,000,00%26.100
16/01/2026R$ 1,02R$ 0,99R$ 1,06R$ 1,000,00%51.200
15/01/2026R$ 1,00R$ 0,99R$ 1,03R$ 1,00-0,99%22.500
14/01/2026R$ 1,06R$ 1,00R$ 1,08R$ 1,01-3,81%58.200
13/01/2026R$ 1,04R$ 1,00R$ 1,05R$ 1,050,00%23.300
12/01/2026R$ 1,03R$ 1,00R$ 1,06R$ 1,05+1,94%17.300
09/01/2026R$ 1,08R$ 1,03R$ 1,08R$ 1,03-3,74%27.900
08/01/2026R$ 1,08R$ 1,02R$ 1,10R$ 1,07-2,73%37.700
07/01/2026R$ 1,08R$ 1,03R$ 1,12R$ 1,10+1,85%40.200
06/01/2026R$ 1,05R$ 1,01R$ 1,15R$ 1,08+3,85%122.500
05/01/2026R$ 1,02R$ 1,00R$ 1,07R$ 1,04+1,96%40.600
03/01/2026R$ 0,94R$ 0,90R$ 1,10R$ 1,02+8,51%148.000
30/12/2025R$ 0,94R$ 0,90R$ 0,94R$ 0,940,00%30.100
29/12/2025R$ 0,93R$ 0,90R$ 0,95R$ 0,94+1,08%53.800
26/12/2025R$ 0,89R$ 0,89R$ 0,94R$ 0,93+2,20%71.400
23/12/2025R$ 0,90R$ 0,88R$ 0,93R$ 0,91+2,25%52.800
22/12/2025R$ 0,88R$ 0,86R$ 0,90R$ 0,89+1,14%20.800
19/12/2025R$ 0,89R$ 0,86R$ 0,89R$ 0,88+2,33%10.000
18/12/2025R$ 0,88R$ 0,86R$ 0,88R$ 0,86-2,27%10.400
17/12/2025R$ 0,89R$ 0,87R$ 0,89R$ 0,88+1,15%7.800
16/12/2025R$ 0,88R$ 0,86R$ 0,90R$ 0,87-1,14%31.100
15/12/2025R$ 0,91R$ 0,85R$ 0,91R$ 0,88-1,12%55.200
12/12/2025R$ 0,92R$ 0,89R$ 0,92R$ 0,89-3,26%20.300
11/12/2025R$ 0,91R$ 0,90R$ 0,92R$ 0,92+1,10%14.500
10/12/2025R$ 0,91R$ 0,89R$ 0,92R$ 0,910,00%5.200
08/12/2025R$ 0,92R$ 0,89R$ 0,92R$ 0,910,00%42.400
06/12/2025R$ 0,91R$ 0,90R$ 0,92R$ 0,91-1,09%10.700
04/12/2025R$ 0,92R$ 0,90R$ 0,92R$ 0,92+1,10%18.200
03/12/2025R$ 0,93R$ 0,89R$ 0,94R$ 0,91-2,15%57.800
02/12/2025R$ 0,92R$ 0,90R$ 0,94R$ 0,93+3,33%58.500
01/12/2025R$ 0,90R$ 0,89R$ 0,93R$ 0,900,00%61.200
29/11/2025R$ 0,90R$ 0,88R$ 0,91R$ 0,900,00%45.300
27/11/2025R$ 0,94R$ 0,88R$ 0,95R$ 0,90-3,23%97.000
26/11/2025R$ 0,93R$ 0,92R$ 0,94R$ 0,930,00%9.900
25/11/2025R$ 0,91R$ 0,91R$ 0,94R$ 0,930,00%37.700
24/11/2025R$ 0,92R$ 0,91R$ 0,94R$ 0,930,00%45.700
21/11/2025R$ 0,94R$ 0,92R$ 0,94R$ 0,930,00%27.900
19/11/2025R$ 0,94R$ 0,93R$ 0,95R$ 0,93-1,06%34.500
18/11/2025R$ 0,97R$ 0,94R$ 0,97R$ 0,940,00%25.500
17/11/2025R$ 1,00R$ 0,94R$ 1,00R$ 0,94-4,08%56.900
14/11/2025R$ 0,99R$ 0,96R$ 1,00R$ 0,980,00%41.000
13/11/2025R$ 1,01R$ 0,94R$ 1,01R$ 0,98-2,00%70.400
12/11/2025R$ 1,01R$ 0,99R$ 1,01R$ 1,000,00%40.100
11/11/2025R$ 1,00R$ 0,98R$ 1,00R$ 1,000,00%32.000
10/11/2025R$ 0,99R$ 0,98R$ 1,00R$ 1,00+1,01%18.400
07/11/2025R$ 0,99R$ 0,97R$ 0,99R$ 0,99+1,02%32.100
06/11/2025R$ 0,97R$ 0,97R$ 0,99R$ 0,980,00%6.600
05/11/2025R$ 0,97R$ 0,97R$ 1,00R$ 0,98-1,01%19.400
04/11/2025R$ 0,97R$ 0,97R$ 1,00R$ 0,990,00%13.600
03/11/2025R$ 0,99R$ 0,98R$ 1,00R$ 0,99+1,02%31.900
31/10/2025R$ 0,98R$ 0,97R$ 0,99R$ 0,980,00%35.800
30/10/2025R$ 0,97R$ 0,96R$ 0,99R$ 0,98+2,08%64.900
29/10/2025R$ 1,00R$ 0,96R$ 1,01R$ 0,96-7,69%579.200
28/10/2025R$ 1,02R$ 1,00R$ 1,04R$ 1,04+5,05%39.300
27/10/2025R$ 1,03R$ 0,99R$ 1,03R$ 0,99-3,88%56.400
24/10/2025R$ 1,03R$ 1,00R$ 1,03R$ 1,03+0,98%4.400
23/10/2025R$ 1,01R$ 1,00R$ 1,03R$ 1,02+2,00%15.500
22/10/2025R$ 1,03R$ 1,00R$ 1,03R$ 1,000,00%45.000
21/10/2025R$ 1,03R$ 1,00R$ 1,03R$ 1,00-0,99%56.600
20/10/2025R$ 1,03R$ 1,00R$ 1,07R$ 1,01-3,81%124.600
17/10/2025R$ 1,07R$ 1,03R$ 1,07R$ 1,05-1,87%7.500
16/10/2025R$ 1,08R$ 1,04R$ 1,08R$ 1,07+0,94%33.200
15/10/2025R$ 1,07R$ 1,04R$ 1,08R$ 1,06+0,95%36.300
14/10/2025R$ 1,05R$ 1,04R$ 1,08R$ 1,050,00%44.200
13/10/2025R$ 1,01R$ 1,01R$ 1,05R$ 1,05+0,96%18.200
10/10/2025R$ 1,04R$ 1,01R$ 1,04R$ 1,04+1,96%22.400
09/10/2025R$ 1,05R$ 1,01R$ 1,05R$ 1,02-3,77%19.900
08/10/2025R$ 1,08R$ 1,01R$ 1,08R$ 1,060,00%38.900
07/10/2025R$ 1,03R$ 0,99R$ 1,07R$ 1,060,00%152.200
06/10/2025R$ 1,04R$ 1,04R$ 1,08R$ 1,06+0,95%44.200
03/10/2025R$ 1,10R$ 1,05R$ 1,11R$ 1,05-4,55%32.800
02/10/2025R$ 1,08R$ 1,08R$ 1,13R$ 1,10-1,79%55.400
01/10/2025R$ 1,10R$ 1,08R$ 1,12R$ 1,12+0,90%23.100
30/09/2025R$ 1,10R$ 1,08R$ 1,12R$ 1,11+0,91%68.100
29/09/2025R$ 1,08R$ 1,06R$ 1,10R$ 1,10+1,85%32.800
26/09/2025R$ 1,06R$ 1,04R$ 1,09R$ 1,08+1,89%30.800
25/09/2025R$ 1,07R$ 1,03R$ 1,09R$ 1,060,00%49.300
24/09/2025R$ 1,10R$ 1,06R$ 1,11R$ 1,06-2,75%32.600
23/09/2025R$ 1,16R$ 1,08R$ 1,16R$ 1,09-4,39%67.900
20/09/2025R$ 1,15R$ 1,13R$ 1,16R$ 1,14-0,87%19.600
18/09/2025R$ 1,19R$ 1,14R$ 1,20R$ 1,15-3,36%52.600
17/09/2025R$ 1,16R$ 1,14R$ 1,19R$ 1,19+4,39%35.300
16/09/2025R$ 1,17R$ 1,13R$ 1,17R$ 1,14-2,56%36.700
15/09/2025R$ 1,22R$ 1,14R$ 1,22R$ 1,17-0,85%33.900
12/09/2025R$ 1,23R$ 1,18R$ 1,23R$ 1,18-4,84%28.000
11/09/2025R$ 1,25R$ 1,18R$ 1,25R$ 1,24-1,59%57.600
10/09/2025R$ 1,23R$ 1,19R$ 1,28R$ 1,26+6,78%105.300
09/09/2025R$ 1,09R$ 1,09R$ 1,24R$ 1,18+8,26%173.500
08/09/2025R$ 1,06R$ 1,05R$ 1,09R$ 1,09-0,91%35.400

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.