InvestB3
← InícioComparar

RNEW4

RENOVA ENERGIA S.A.

R$ 0,86
+6,17% no dia

No mês

+7,50%

No ano

-3,37%

12 meses

-15,69%

Desde 03/2017

+330,00%

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$ 0,83R$ 0,81R$ 0,90R$ 0,86+6,17%95.100
03/09/2026R$ 0,90R$ 0,81R$ 0,94R$ 0,81-4,71%147.600
02/09/2026R$ 0,81R$ 0,81R$ 0,95R$ 0,85+4,94%106.900
01/09/2026R$ 0,79R$ 0,78R$ 0,81R$ 0,81+1,25%31.900
31/08/2026R$ 0,81R$ 0,79R$ 0,81R$ 0,80+1,27%8.700
28/08/2026R$ 0,77R$ 0,75R$ 0,80R$ 0,79+2,60%20.100
27/08/2026R$ 0,78R$ 0,75R$ 0,81R$ 0,77-1,28%49.900
26/08/2026R$ 0,74R$ 0,74R$ 0,78R$ 0,78+5,41%68.200
25/08/2026R$ 0,74R$ 0,72R$ 0,75R$ 0,740,00%22.100
24/08/2026R$ 0,74R$ 0,72R$ 0,75R$ 0,74+1,37%24.700
21/08/2026R$ 0,75R$ 0,72R$ 0,76R$ 0,730,00%57.400
20/08/2026R$ 0,74R$ 0,73R$ 0,76R$ 0,730,00%23.400
19/08/2026R$ 0,74R$ 0,73R$ 0,76R$ 0,73-2,67%35.100
18/08/2026R$ 0,79R$ 0,72R$ 0,79R$ 0,75-1,32%80.900
17/08/2026R$ 0,78R$ 0,75R$ 0,85R$ 0,76-5,00%63.900
14/08/2026R$ 0,80R$ 0,73R$ 0,83R$ 0,80-1,23%157.000
13/08/2026R$ 0,79R$ 0,78R$ 0,81R$ 0,81+2,53%28.000
12/08/2026R$ 0,79R$ 0,76R$ 0,83R$ 0,790,00%25.500
11/08/2026R$ 0,80R$ 0,78R$ 0,83R$ 0,790,00%39.100
10/08/2026R$ 0,80R$ 0,79R$ 0,84R$ 0,79-3,66%19.500
07/08/2026R$ 0,79R$ 0,78R$ 0,82R$ 0,82+5,13%43.000
06/08/2026R$ 0,80R$ 0,78R$ 0,82R$ 0,78-2,50%22.400
05/08/2026R$ 0,81R$ 0,80R$ 0,83R$ 0,80-3,61%12.100
04/08/2026R$ 0,84R$ 0,80R$ 0,84R$ 0,83+2,47%17.500
03/08/2026R$ 0,82R$ 0,80R$ 0,87R$ 0,810,00%53.000
31/07/2026R$ 0,78R$ 0,77R$ 0,82R$ 0,81+3,85%45.600
30/07/2026R$ 0,76R$ 0,75R$ 0,82R$ 0,78+4,00%103.900
29/07/2026R$ 0,75R$ 0,73R$ 0,76R$ 0,75-2,60%113.800
28/07/2026R$ 0,77R$ 0,74R$ 0,77R$ 0,77+1,32%62.900
27/07/2026R$ 0,76R$ 0,75R$ 0,78R$ 0,760,00%79.400
24/07/2026R$ 0,75R$ 0,72R$ 0,76R$ 0,76+1,33%23.800
23/07/2026R$ 0,73R$ 0,72R$ 0,75R$ 0,75+2,74%66.800
22/07/2026R$ 0,73R$ 0,72R$ 0,74R$ 0,730,00%39.900
21/07/2026R$ 0,73R$ 0,71R$ 0,73R$ 0,73+2,82%20.600
20/07/2026R$ 0,78R$ 0,71R$ 0,78R$ 0,71-8,97%456.300
17/07/2026R$ 0,77R$ 0,77R$ 0,79R$ 0,78+1,30%49.900
16/07/2026R$ 0,80R$ 0,76R$ 0,80R$ 0,77-4,94%66.300
15/07/2026R$ 0,81R$ 0,78R$ 0,82R$ 0,81+2,53%26.900
14/07/2026R$ 0,79R$ 0,78R$ 0,80R$ 0,790,00%13.400
13/07/2026R$ 0,78R$ 0,78R$ 0,80R$ 0,79-1,25%15.900
10/07/2026R$ 0,80R$ 0,75R$ 0,82R$ 0,800,00%81.600
09/07/2026R$ 0,77R$ 0,77R$ 0,81R$ 0,80+1,27%12.000
08/07/2026R$ 0,78R$ 0,76R$ 0,80R$ 0,79+2,60%12.000
07/07/2026R$ 0,80R$ 0,77R$ 0,81R$ 0,77-3,75%9.500
06/07/2026R$ 0,78R$ 0,77R$ 0,82R$ 0,80+1,27%16.900
03/07/2026R$ 0,81R$ 0,79R$ 0,81R$ 0,79-1,25%25.400
02/07/2026R$ 0,80R$ 0,79R$ 0,83R$ 0,800,00%20.400
01/07/2026R$ 0,77R$ 0,75R$ 0,84R$ 0,800,00%88.600
30/06/2026R$ 0,82R$ 0,73R$ 0,85R$ 0,80-2,44%127.900
29/06/2026R$ 0,89R$ 0,82R$ 0,89R$ 0,82-7,87%79.300
26/06/2026R$ 0,89R$ 0,88R$ 0,90R$ 0,890,00%8.200
25/06/2026R$ 0,89R$ 0,89R$ 0,91R$ 0,89-3,26%5.900
24/06/2026R$ 0,88R$ 0,88R$ 0,92R$ 0,92+1,10%17.800
23/06/2026R$ 0,91R$ 0,87R$ 0,91R$ 0,91+2,25%19.500
22/06/2026R$ 0,89R$ 0,88R$ 0,93R$ 0,89-1,11%27.600
19/06/2026R$ 0,93R$ 0,90R$ 0,97R$ 0,90-4,26%29.900
18/06/2026R$ 0,94R$ 0,91R$ 0,95R$ 0,94+1,08%38.000
17/06/2026R$ 0,89R$ 0,89R$ 0,95R$ 0,93+4,49%59.600
16/06/2026R$ 0,89R$ 0,87R$ 0,89R$ 0,890,00%24.400
15/06/2026R$ 0,88R$ 0,88R$ 0,91R$ 0,890,00%19.500
12/06/2026R$ 0,91R$ 0,87R$ 0,91R$ 0,89-1,11%47.200
11/06/2026R$ 0,88R$ 0,87R$ 0,90R$ 0,90+2,27%9.200
10/06/2026R$ 0,87R$ 0,86R$ 0,89R$ 0,88-1,12%23.300
09/06/2026R$ 0,87R$ 0,87R$ 0,91R$ 0,89+1,14%28.100
08/06/2026R$ 0,92R$ 0,87R$ 0,92R$ 0,88-3,30%82.900
05/06/2026R$ 0,92R$ 0,91R$ 0,94R$ 0,910,00%11.100
03/06/2026R$ 0,92R$ 0,90R$ 0,92R$ 0,910,00%12.800
02/06/2026R$ 0,88R$ 0,88R$ 0,91R$ 0,91+2,25%5.400
01/06/2026R$ 0,87R$ 0,86R$ 0,93R$ 0,89+2,30%36.500
29/05/2026R$ 0,89R$ 0,86R$ 0,90R$ 0,87-2,25%38.700
28/05/2026R$ 0,88R$ 0,88R$ 0,90R$ 0,890,00%14.400
27/05/2026R$ 0,89R$ 0,88R$ 0,91R$ 0,890,00%23.600
26/05/2026R$ 0,92R$ 0,88R$ 0,92R$ 0,89-3,26%84.100
25/05/2026R$ 0,91R$ 0,89R$ 0,92R$ 0,920,00%110.100
22/05/2026R$ 0,91R$ 0,88R$ 0,92R$ 0,92+2,22%39.400
21/05/2026R$ 0,90R$ 0,88R$ 0,95R$ 0,90+1,12%65.400
20/05/2026R$ 0,96R$ 0,87R$ 0,98R$ 0,89-7,29%172.900
19/05/2026R$ 0,94R$ 0,94R$ 0,96R$ 0,96+2,13%27.700
18/05/2026R$ 0,94R$ 0,94R$ 0,97R$ 0,940,00%42.400
15/05/2026R$ 1,00R$ 0,93R$ 1,00R$ 0,94-6,00%267.000
14/05/2026R$ 0,97R$ 0,97R$ 1,02R$ 1,00+4,17%73.100
13/05/2026R$ 1,03R$ 0,95R$ 1,04R$ 0,96-4,95%93.100
12/05/2026R$ 1,05R$ 1,00R$ 1,06R$ 1,01+1,00%59.200
11/05/2026R$ 0,99R$ 0,98R$ 1,07R$ 1,000,00%77.400
08/05/2026R$ 0,98R$ 0,96R$ 1,00R$ 1,00+4,17%138.300
07/05/2026R$ 0,99R$ 0,96R$ 1,01R$ 0,96-4,00%176.800
06/05/2026R$ 1,00R$ 0,99R$ 1,01R$ 1,000,00%36.000
05/05/2026R$ 1,01R$ 0,98R$ 1,01R$ 1,00-0,99%17.000
04/05/2026R$ 0,99R$ 0,98R$ 1,02R$ 1,010,00%131.600
30/04/2026R$ 0,99R$ 0,98R$ 1,01R$ 1,01+4,12%52.800
29/04/2026R$ 1,00R$ 0,97R$ 1,01R$ 0,97-2,02%42.200
28/04/2026R$ 0,97R$ 0,97R$ 1,00R$ 0,99+2,06%60.200
27/04/2026R$ 1,11R$ 0,97R$ 1,11R$ 0,97-11,01%410.900
24/04/2026R$ 1,06R$ 1,06R$ 1,15R$ 1,09+2,83%35.800
23/04/2026R$ 1,06R$ 1,06R$ 1,08R$ 1,060,00%2.500
22/04/2026R$ 1,07R$ 1,05R$ 1,12R$ 1,06-3,64%56.400
20/04/2026R$ 1,06R$ 1,05R$ 1,13R$ 1,10+3,77%71.800
17/04/2026R$ 1,06R$ 1,04R$ 1,07R$ 1,06+1,92%37.500
16/04/2026R$ 1,07R$ 1,04R$ 1,08R$ 1,04-1,89%38.200
15/04/2026R$ 1,05R$ 1,02R$ 1,06R$ 1,06+2,91%40.000
14/04/2026R$ 1,06R$ 0,99R$ 1,10R$ 1,03-1,90%214.200
13/04/2026R$ 1,14R$ 1,04R$ 1,16R$ 1,05-7,08%308.400
10/04/2026R$ 1,09R$ 1,09R$ 1,29R$ 1,13+4,63%145.500
09/04/2026R$ 1,08R$ 1,06R$ 1,13R$ 1,08+2,86%95.600
08/04/2026R$ 1,09R$ 1,04R$ 1,10R$ 1,05-1,87%77.200
07/04/2026R$ 1,10R$ 1,04R$ 1,11R$ 1,070,00%68.600
06/04/2026R$ 1,06R$ 1,06R$ 1,11R$ 1,07-0,93%35.000
02/04/2026R$ 1,05R$ 1,05R$ 1,08R$ 1,08+0,93%14.400
01/04/2026R$ 1,07R$ 1,03R$ 1,09R$ 1,07+3,88%25.200
31/03/2026R$ 1,06R$ 1,02R$ 1,07R$ 1,03-1,90%48.200
30/03/2026R$ 1,12R$ 1,05R$ 1,12R$ 1,05-1,87%28.600
27/03/2026R$ 1,14R$ 1,07R$ 1,14R$ 1,07-3,60%29.600
26/03/2026R$ 1,10R$ 1,06R$ 1,11R$ 1,11+2,78%53.100
25/03/2026R$ 1,11R$ 1,08R$ 1,13R$ 1,08-4,42%87.200
24/03/2026R$ 1,10R$ 1,09R$ 1,15R$ 1,13+2,73%27.600
23/03/2026R$ 1,12R$ 1,09R$ 1,17R$ 1,10-0,90%110.400
20/03/2026R$ 1,15R$ 1,11R$ 1,20R$ 1,11-5,13%197.200
19/03/2026R$ 1,18R$ 1,12R$ 1,18R$ 1,17-0,85%66.200
18/03/2026R$ 1,17R$ 1,17R$ 1,26R$ 1,18-1,67%42.600
17/03/2026R$ 1,25R$ 1,18R$ 1,25R$ 1,20-2,44%65.500
16/03/2026R$ 1,20R$ 1,17R$ 1,27R$ 1,23+2,50%105.200
13/03/2026R$ 1,24R$ 1,19R$ 1,28R$ 1,20-4,76%60.500
12/03/2026R$ 1,27R$ 1,22R$ 1,29R$ 1,26-1,56%56.500
11/03/2026R$ 1,21R$ 1,17R$ 1,30R$ 1,28+7,56%65.200
10/03/2026R$ 1,23R$ 1,18R$ 1,28R$ 1,19-1,65%53.600
09/03/2026R$ 1,28R$ 1,20R$ 1,28R$ 1,21-6,20%40.700
06/03/2026R$ 1,22R$ 1,16R$ 1,29R$ 1,29+4,03%135.300
05/03/2026R$ 1,28R$ 1,24R$ 1,30R$ 1,24-2,36%43.500
04/03/2026R$ 1,30R$ 1,25R$ 1,35R$ 1,270,00%206.900
03/03/2026R$ 1,37R$ 1,25R$ 1,40R$ 1,27-8,63%284.200
02/03/2026R$ 1,37R$ 1,24R$ 1,39R$ 1,39+0,72%379.600
27/02/2026R$ 1,24R$ 1,20R$ 1,39R$ 1,38+13,11%482.300
26/02/2026R$ 1,15R$ 1,13R$ 1,27R$ 1,22+7,96%303.700
25/02/2026R$ 1,08R$ 1,08R$ 1,30R$ 1,13+4,63%365.400
24/02/2026R$ 0,98R$ 0,98R$ 1,11R$ 1,08+9,09%211.400
23/02/2026R$ 0,99R$ 0,98R$ 1,06R$ 0,99+1,02%291.400
20/02/2026R$ 1,01R$ 0,98R$ 1,04R$ 0,98-2,00%117.400
19/02/2026R$ 1,08R$ 0,98R$ 1,08R$ 1,00-7,41%126.100
18/02/2026R$ 1,04R$ 1,03R$ 1,08R$ 1,08+3,85%121.800
13/02/2026R$ 0,97R$ 0,96R$ 1,08R$ 1,04+5,05%190.400
12/02/2026R$ 0,93R$ 0,91R$ 1,01R$ 0,99+6,45%151.800
11/02/2026R$ 0,93R$ 0,90R$ 0,93R$ 0,93+1,09%65.200
10/02/2026R$ 0,92R$ 0,90R$ 0,93R$ 0,920,00%18.200
09/02/2026R$ 0,91R$ 0,91R$ 0,93R$ 0,92+1,10%11.700
06/02/2026R$ 0,89R$ 0,89R$ 0,92R$ 0,91+2,25%32.300
05/02/2026R$ 0,91R$ 0,89R$ 0,93R$ 0,89-4,30%79.900
04/02/2026R$ 0,92R$ 0,91R$ 0,96R$ 0,93+1,09%84.800
03/02/2026R$ 0,94R$ 0,92R$ 0,95R$ 0,92-2,13%46.100
02/02/2026R$ 0,96R$ 0,94R$ 0,96R$ 0,94-1,05%39.600
31/01/2026R$ 0,91R$ 0,91R$ 0,97R$ 0,95+3,26%308.600
29/01/2026R$ 0,91R$ 0,89R$ 0,92R$ 0,92+2,22%103.800
28/01/2026R$ 0,91R$ 0,89R$ 0,94R$ 0,90-2,17%129.100
27/01/2026R$ 0,92R$ 0,89R$ 0,93R$ 0,92+2,22%90.700
26/01/2026R$ 0,91R$ 0,89R$ 0,92R$ 0,90-1,10%89.800
23/01/2026R$ 0,91R$ 0,90R$ 0,92R$ 0,910,00%33.700
22/01/2026R$ 0,89R$ 0,89R$ 0,92R$ 0,91+1,11%119.400
21/01/2026R$ 0,87R$ 0,87R$ 0,90R$ 0,90+3,45%52.700
20/01/2026R$ 0,90R$ 0,87R$ 0,90R$ 0,87-2,25%16.900
19/01/2026R$ 0,88R$ 0,88R$ 0,90R$ 0,89+2,30%43.100
16/01/2026R$ 0,87R$ 0,86R$ 0,90R$ 0,870,00%85.100
15/01/2026R$ 0,87R$ 0,87R$ 0,90R$ 0,87+1,16%102.100
14/01/2026R$ 0,88R$ 0,86R$ 0,89R$ 0,86-1,15%113.000
13/01/2026R$ 0,88R$ 0,87R$ 0,91R$ 0,87-2,25%65.200
12/01/2026R$ 0,90R$ 0,88R$ 0,91R$ 0,890,00%62.300
09/01/2026R$ 0,90R$ 0,87R$ 0,96R$ 0,890,00%242.900
08/01/2026R$ 0,93R$ 0,89R$ 0,96R$ 0,89-3,26%147.700
07/01/2026R$ 0,94R$ 0,91R$ 0,97R$ 0,92-2,13%178.200
06/01/2026R$ 0,93R$ 0,91R$ 0,96R$ 0,94+2,17%126.700
05/01/2026R$ 0,92R$ 0,90R$ 0,94R$ 0,920,00%25.800
03/01/2026R$ 0,87R$ 0,85R$ 0,98R$ 0,92+3,37%142.500
30/12/2025R$ 0,89R$ 0,87R$ 0,89R$ 0,890,00%52.500
29/12/2025R$ 0,88R$ 0,87R$ 0,90R$ 0,89+2,30%31.100
26/12/2025R$ 0,88R$ 0,87R$ 0,90R$ 0,87-3,33%71.800
23/12/2025R$ 0,88R$ 0,86R$ 0,90R$ 0,90+2,27%51.500
22/12/2025R$ 0,87R$ 0,86R$ 0,88R$ 0,88+1,15%27.100
19/12/2025R$ 0,87R$ 0,86R$ 0,88R$ 0,87+1,16%56.800
18/12/2025R$ 0,87R$ 0,85R$ 0,88R$ 0,86+1,18%19.500
17/12/2025R$ 0,85R$ 0,85R$ 0,88R$ 0,850,00%37.500
16/12/2025R$ 0,86R$ 0,85R$ 0,87R$ 0,85-2,30%20.800
15/12/2025R$ 0,87R$ 0,85R$ 0,87R$ 0,87+1,16%16.000
12/12/2025R$ 0,90R$ 0,85R$ 0,91R$ 0,86-3,37%87.000
11/12/2025R$ 0,88R$ 0,88R$ 0,89R$ 0,89+1,14%24.000
10/12/2025R$ 0,88R$ 0,87R$ 0,89R$ 0,88+2,33%41.400
08/12/2025R$ 0,90R$ 0,86R$ 0,91R$ 0,86-3,37%302.400
06/12/2025R$ 0,92R$ 0,89R$ 0,93R$ 0,89-3,26%58.400
04/12/2025R$ 0,91R$ 0,88R$ 0,94R$ 0,92-1,08%58.800
03/12/2025R$ 0,93R$ 0,87R$ 0,94R$ 0,93+2,20%61.600
02/12/2025R$ 0,89R$ 0,89R$ 0,94R$ 0,910,00%60.400
01/12/2025R$ 0,93R$ 0,89R$ 0,94R$ 0,91-1,09%46.600
29/11/2025R$ 0,90R$ 0,88R$ 0,93R$ 0,92+3,37%118.300
27/11/2025R$ 0,93R$ 0,87R$ 0,93R$ 0,89-4,30%211.700
26/11/2025R$ 0,93R$ 0,89R$ 0,93R$ 0,93+3,33%101.000
25/11/2025R$ 0,93R$ 0,89R$ 0,93R$ 0,90-3,23%106.600
24/11/2025R$ 0,92R$ 0,91R$ 0,94R$ 0,93-1,06%43.100
21/11/2025R$ 0,94R$ 0,92R$ 0,94R$ 0,940,00%28.600
19/11/2025R$ 0,93R$ 0,93R$ 0,95R$ 0,94+1,08%24.400
18/11/2025R$ 0,94R$ 0,93R$ 0,97R$ 0,93-1,06%24.700
17/11/2025R$ 0,96R$ 0,94R$ 0,98R$ 0,94-1,05%49.900
14/11/2025R$ 0,99R$ 0,95R$ 1,00R$ 0,95-4,04%58.800
13/11/2025R$ 1,01R$ 0,96R$ 1,01R$ 0,99-1,00%35.000
12/11/2025R$ 1,00R$ 0,98R$ 1,01R$ 1,000,00%22.300
11/11/2025R$ 0,97R$ 0,96R$ 1,00R$ 1,00+3,09%74.200
10/11/2025R$ 0,96R$ 0,95R$ 0,97R$ 0,97+1,04%58.900
07/11/2025R$ 0,95R$ 0,95R$ 0,96R$ 0,96+1,05%31.400
06/11/2025R$ 0,96R$ 0,94R$ 0,97R$ 0,950,00%80.600
05/11/2025R$ 0,96R$ 0,94R$ 0,97R$ 0,950,00%56.000
04/11/2025R$ 0,95R$ 0,94R$ 0,97R$ 0,95-1,04%22.300
03/11/2025R$ 0,97R$ 0,94R$ 0,98R$ 0,96+1,05%62.000
31/10/2025R$ 0,96R$ 0,94R$ 0,96R$ 0,950,00%56.100
30/10/2025R$ 0,96R$ 0,94R$ 0,97R$ 0,95+1,06%86.200
29/10/2025R$ 0,96R$ 0,94R$ 0,98R$ 0,94-2,08%151.400
28/10/2025R$ 0,97R$ 0,95R$ 0,98R$ 0,960,00%21.900
27/10/2025R$ 0,94R$ 0,94R$ 0,97R$ 0,960,00%17.500
24/10/2025R$ 0,97R$ 0,93R$ 0,97R$ 0,96+1,05%49.100
23/10/2025R$ 0,94R$ 0,93R$ 0,97R$ 0,95+1,06%96.200
22/10/2025R$ 0,96R$ 0,94R$ 0,98R$ 0,94-1,05%35.000
21/10/2025R$ 0,98R$ 0,93R$ 0,98R$ 0,950,00%68.700
20/10/2025R$ 0,96R$ 0,94R$ 0,99R$ 0,95-1,04%89.300
17/10/2025R$ 0,97R$ 0,94R$ 0,98R$ 0,96-4,00%96.200
16/10/2025R$ 0,98R$ 0,97R$ 1,02R$ 1,000,00%18.600
15/10/2025R$ 1,01R$ 0,97R$ 1,02R$ 1,00+2,04%16.700
14/10/2025R$ 1,01R$ 0,98R$ 1,02R$ 0,98-2,00%58.700
13/10/2025R$ 0,95R$ 0,94R$ 1,00R$ 1,00+5,26%82.400
10/10/2025R$ 0,97R$ 0,93R$ 0,98R$ 0,95-1,04%86.600
09/10/2025R$ 0,96R$ 0,95R$ 0,99R$ 0,96+1,05%99.100
08/10/2025R$ 0,97R$ 0,94R$ 0,99R$ 0,95-2,06%118.400
07/10/2025R$ 0,99R$ 0,95R$ 1,00R$ 0,97-2,02%97.400
06/10/2025R$ 0,99R$ 0,96R$ 1,00R$ 0,99+1,02%79.000
03/10/2025R$ 1,05R$ 0,96R$ 1,05R$ 0,98-2,97%216.000
02/10/2025R$ 1,02R$ 1,01R$ 1,05R$ 1,01-1,94%50.500
01/10/2025R$ 1,05R$ 1,02R$ 1,07R$ 1,03-0,96%65.100
30/09/2025R$ 1,05R$ 1,03R$ 1,05R$ 1,04-0,95%54.000
29/09/2025R$ 1,03R$ 1,02R$ 1,05R$ 1,05+1,94%38.900
26/09/2025R$ 1,02R$ 1,02R$ 1,04R$ 1,030,00%60.300
25/09/2025R$ 1,09R$ 1,02R$ 1,09R$ 1,03-5,50%65.400
24/09/2025R$ 1,07R$ 1,07R$ 1,10R$ 1,090,00%16.400
23/09/2025R$ 1,14R$ 1,08R$ 1,15R$ 1,09-3,54%111.600
20/09/2025R$ 1,14R$ 1,09R$ 1,15R$ 1,13-0,88%73.200
18/09/2025R$ 1,13R$ 1,11R$ 1,15R$ 1,140,00%65.100
17/09/2025R$ 1,10R$ 1,10R$ 1,15R$ 1,14+3,64%171.200
16/09/2025R$ 1,07R$ 1,07R$ 1,10R$ 1,10+2,80%30.300
15/09/2025R$ 1,11R$ 1,07R$ 1,11R$ 1,07-2,73%79.200
12/09/2025R$ 1,12R$ 1,09R$ 1,12R$ 1,10-1,79%31.400
11/09/2025R$ 1,14R$ 1,08R$ 1,15R$ 1,12-0,89%128.000
10/09/2025R$ 1,12R$ 1,11R$ 1,18R$ 1,130,00%141.500
09/09/2025R$ 1,05R$ 1,04R$ 1,19R$ 1,13+7,62%599.200
08/09/2025R$ 1,03R$ 1,02R$ 1,05R$ 1,05+2,94%87.300

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.