InvestB3
← InícioComparar

SHOW3

T4F ENTRETENIMENTO S.A.

R$ 6,24
0,00% no dia

No mês

-4,73%

No ano

+7,96%

12 meses

-3,26%

Desde 01/2014

+14,92%

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 (246)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 6,29R$ 6,24R$ 6,40R$ 6,240,00%9.400
01/09/2026R$ 6,29R$ 6,24R$ 6,40R$ 6,24-4,73%9.400
31/08/2026R$ 6,15R$ 6,12R$ 6,55R$ 6,55+4,47%24.100
28/08/2026R$ 6,20R$ 6,17R$ 6,27R$ 6,27+2,62%21.700
27/08/2026R$ 6,20R$ 6,11R$ 6,31R$ 6,11-1,13%48.000
26/08/2026R$ 6,19R$ 6,11R$ 6,22R$ 6,18+1,31%20.400
25/08/2026R$ 6,16R$ 6,10R$ 6,23R$ 6,100,00%4.300
24/08/2026R$ 6,11R$ 6,10R$ 6,21R$ 6,10+0,16%7.600
21/08/2026R$ 6,09R$ 6,09R$ 6,23R$ 6,090,00%10.600
20/08/2026R$ 6,09R$ 6,09R$ 6,16R$ 6,090,00%38.400
19/08/2026R$ 6,09R$ 6,09R$ 6,09R$ 6,09+0,16%12.000
18/08/2026R$ 6,08R$ 6,08R$ 6,15R$ 6,080,00%32.800
17/08/2026R$ 6,08R$ 6,08R$ 6,15R$ 6,080,00%11.600
14/08/2026R$ 6,08R$ 6,08R$ 6,08R$ 6,08+0,16%17.700
13/08/2026R$ 6,07R$ 6,07R$ 6,07R$ 6,070,00%11.000
12/08/2026R$ 6,07R$ 6,07R$ 6,08R$ 6,070,00%12.900
11/08/2026R$ 6,07R$ 6,07R$ 6,07R$ 6,07+0,17%19.000
10/08/2026R$ 6,06R$ 6,06R$ 6,06R$ 6,060,00%60.500
07/08/2026R$ 6,06R$ 6,06R$ 6,08R$ 6,060,00%28.000
06/08/2026R$ 6,06R$ 6,06R$ 6,09R$ 6,06+0,17%32.400
05/08/2026R$ 6,05R$ 6,05R$ 6,09R$ 6,050,00%22.500
04/08/2026R$ 6,05R$ 6,05R$ 6,07R$ 6,050,00%29.900
03/08/2026R$ 6,05R$ 6,05R$ 6,08R$ 6,050,00%33.800
31/07/2026R$ 6,05R$ 6,05R$ 6,07R$ 6,05+0,17%22.000
30/07/2026R$ 6,04R$ 6,04R$ 6,07R$ 6,040,00%57.500
29/07/2026R$ 6,04R$ 6,04R$ 6,06R$ 6,040,00%21.400
28/07/2026R$ 6,04R$ 6,04R$ 6,07R$ 6,04+0,17%32.300
27/07/2026R$ 6,09R$ 6,03R$ 6,09R$ 6,030,00%34.200
24/07/2026R$ 6,04R$ 6,03R$ 6,06R$ 6,030,00%23.700
23/07/2026R$ 6,00R$ 5,89R$ 6,06R$ 6,03+0,17%41.800
22/07/2026R$ 6,03R$ 6,02R$ 6,06R$ 6,020,00%44.100
21/07/2026R$ 5,83R$ 5,83R$ 6,10R$ 6,02+1,01%536.900
20/07/2026R$ 5,78R$ 5,78R$ 5,99R$ 5,96+1,88%87.700
17/07/2026R$ 5,89R$ 5,72R$ 5,93R$ 5,85-0,85%50.900
16/07/2026R$ 5,94R$ 5,74R$ 5,94R$ 5,90-1,34%53.500
15/07/2026R$ 5,96R$ 5,95R$ 5,98R$ 5,980,00%40.200
14/07/2026R$ 5,93R$ 5,93R$ 5,98R$ 5,98+0,50%18.900
13/07/2026R$ 5,93R$ 5,93R$ 5,97R$ 5,950,00%33.500
10/07/2026R$ 5,92R$ 5,91R$ 5,95R$ 5,95+0,68%19.700
09/07/2026R$ 5,93R$ 5,91R$ 5,94R$ 5,91-0,51%12.200
08/07/2026R$ 5,92R$ 5,92R$ 5,94R$ 5,94+0,34%14.700
07/07/2026R$ 5,90R$ 5,89R$ 5,93R$ 5,92-0,50%15.800
06/07/2026R$ 5,90R$ 5,88R$ 5,95R$ 5,950,00%29.300
03/07/2026R$ 5,87R$ 5,87R$ 5,95R$ 5,95+1,19%39.100
02/07/2026R$ 5,90R$ 5,86R$ 5,90R$ 5,88-0,34%15.200
01/07/2026R$ 5,86R$ 5,85R$ 5,90R$ 5,90+0,34%22.400
30/06/2026R$ 5,87R$ 5,85R$ 5,90R$ 5,88+0,34%35.000
29/06/2026R$ 5,93R$ 5,86R$ 5,93R$ 5,86-0,68%15.800
26/06/2026R$ 5,89R$ 5,81R$ 5,90R$ 5,90+0,34%13.500
25/06/2026R$ 5,91R$ 5,81R$ 5,91R$ 5,88-0,51%15.900
24/06/2026R$ 5,89R$ 5,82R$ 5,91R$ 5,91+1,20%14.900
23/06/2026R$ 5,89R$ 5,82R$ 5,92R$ 5,840,00%16.100
22/06/2026R$ 5,76R$ 5,76R$ 5,90R$ 5,84-0,85%21.400
19/06/2026R$ 5,90R$ 5,85R$ 5,90R$ 5,89-0,84%12.400
18/06/2026R$ 5,90R$ 5,84R$ 5,94R$ 5,94+0,51%16.900
17/06/2026R$ 5,83R$ 5,77R$ 5,91R$ 5,91+1,37%20.400
16/06/2026R$ 5,75R$ 5,75R$ 5,83R$ 5,83+1,39%15.300
15/06/2026R$ 5,72R$ 5,72R$ 5,79R$ 5,75+0,52%18.300
12/06/2026R$ 5,73R$ 5,72R$ 5,78R$ 5,72-0,17%13.600
11/06/2026R$ 5,75R$ 5,73R$ 5,79R$ 5,73-0,52%13.000
10/06/2026R$ 5,82R$ 5,71R$ 5,84R$ 5,76-0,86%19.500
09/06/2026R$ 5,90R$ 5,80R$ 5,90R$ 5,81-1,53%16.600
08/06/2026R$ 5,71R$ 5,71R$ 5,90R$ 5,90+3,33%24.200
05/06/2026R$ 5,81R$ 5,71R$ 5,81R$ 5,71-0,70%16.700
03/06/2026R$ 5,72R$ 5,71R$ 5,79R$ 5,75+0,35%46.200
02/06/2026R$ 5,71R$ 5,71R$ 5,78R$ 5,73+0,35%28.800
01/06/2026R$ 5,71R$ 5,70R$ 5,73R$ 5,71-0,17%23.500
29/05/2026R$ 5,73R$ 5,70R$ 5,76R$ 5,720,00%25.800
28/05/2026R$ 5,75R$ 5,72R$ 5,76R$ 5,72-0,35%15.700
27/05/2026R$ 5,71R$ 5,71R$ 5,79R$ 5,74+0,53%16.800
26/05/2026R$ 5,95R$ 5,71R$ 5,95R$ 5,71-3,55%28.600
25/05/2026R$ 5,79R$ 5,75R$ 5,99R$ 5,92+2,60%23.000
22/05/2026R$ 5,81R$ 5,76R$ 5,81R$ 5,77-0,52%15.300
21/05/2026R$ 5,85R$ 5,73R$ 5,85R$ 5,80-1,02%21.000
20/05/2026R$ 5,87R$ 5,76R$ 5,87R$ 5,860,00%16.300
19/05/2026R$ 5,84R$ 5,69R$ 5,86R$ 5,86+0,69%17.200
18/05/2026R$ 5,70R$ 5,63R$ 5,82R$ 5,82+3,01%24.900
15/05/2026R$ 5,63R$ 5,63R$ 5,69R$ 5,650,00%14.600
14/05/2026R$ 5,68R$ 5,62R$ 5,71R$ 5,650,00%25.300
13/05/2026R$ 5,64R$ 5,64R$ 5,71R$ 5,65-0,53%12.300
12/05/2026R$ 5,61R$ 5,61R$ 5,70R$ 5,68+1,43%21.200
11/05/2026R$ 5,61R$ 5,56R$ 5,80R$ 5,600,00%45.800
08/05/2026R$ 5,65R$ 5,58R$ 5,67R$ 5,60-0,89%29.600
07/05/2026R$ 5,63R$ 5,63R$ 5,66R$ 5,65-0,35%17.200
06/05/2026R$ 5,62R$ 5,62R$ 5,67R$ 5,67+0,89%19.700
05/05/2026R$ 5,66R$ 5,62R$ 5,67R$ 5,62+0,18%28.100
04/05/2026R$ 5,63R$ 5,61R$ 5,67R$ 5,61+0,18%27.000
30/04/2026R$ 5,60R$ 5,60R$ 5,63R$ 5,60-0,71%69.800
29/04/2026R$ 5,60R$ 5,60R$ 5,64R$ 5,64+0,53%42.000
28/04/2026R$ 5,60R$ 5,60R$ 5,63R$ 5,61+0,18%52.500
27/04/2026R$ 5,64R$ 5,60R$ 5,64R$ 5,60-0,53%45.800
24/04/2026R$ 5,61R$ 5,60R$ 5,64R$ 5,63+0,54%22.400
23/04/2026R$ 5,64R$ 5,60R$ 5,64R$ 5,60-1,23%62.500
22/04/2026R$ 5,58R$ 5,55R$ 5,67R$ 5,67+1,61%34.700
20/04/2026R$ 5,60R$ 5,57R$ 5,64R$ 5,58-1,06%18.200
17/04/2026R$ 5,67R$ 5,59R$ 5,67R$ 5,64-0,35%18.600
16/04/2026R$ 5,55R$ 5,55R$ 5,67R$ 5,66+1,80%19.200
15/04/2026R$ 5,50R$ 5,50R$ 5,63R$ 5,56+0,91%29.900
14/04/2026R$ 5,48R$ 5,48R$ 5,57R$ 5,51+0,73%29.600
13/04/2026R$ 5,58R$ 5,47R$ 5,61R$ 5,47-2,15%35.900
10/04/2026R$ 5,57R$ 5,57R$ 5,63R$ 5,59+0,36%17.200
09/04/2026R$ 5,61R$ 5,55R$ 5,64R$ 5,57-0,54%27.100
08/04/2026R$ 5,61R$ 5,58R$ 5,64R$ 5,60-0,18%24.100
07/04/2026R$ 5,64R$ 5,56R$ 5,67R$ 5,61-0,53%43.500
06/04/2026R$ 5,60R$ 5,57R$ 5,64R$ 5,64+0,53%34.300
02/04/2026R$ 5,60R$ 5,50R$ 5,61R$ 5,610,00%35.700
01/04/2026R$ 5,26R$ 5,25R$ 5,68R$ 5,61+26,35%483.600
31/03/2026R$ 4,34R$ 4,32R$ 4,53R$ 4,44+2,54%51.300
30/03/2026R$ 4,38R$ 4,33R$ 4,46R$ 4,33-0,92%18.200
27/03/2026R$ 4,48R$ 4,37R$ 4,59R$ 4,37-3,74%76.900
26/03/2026R$ 4,93R$ 4,47R$ 4,93R$ 4,54-8,28%210.200
25/03/2026R$ 4,82R$ 4,82R$ 5,00R$ 4,95+1,23%37.600
24/03/2026R$ 5,00R$ 4,88R$ 5,04R$ 4,89-2,40%31.900
23/03/2026R$ 5,06R$ 4,96R$ 5,47R$ 5,01-1,96%112.200
20/03/2026R$ 5,39R$ 5,10R$ 5,42R$ 5,11-5,37%30.600
19/03/2026R$ 5,13R$ 4,76R$ 5,40R$ 5,40+6,09%85.300
18/03/2026R$ 5,30R$ 5,09R$ 5,33R$ 5,09-3,23%24.100
17/03/2026R$ 5,15R$ 5,15R$ 5,44R$ 5,26+2,94%37.000
16/03/2026R$ 5,31R$ 5,11R$ 5,69R$ 5,110,00%42.800
13/03/2026R$ 4,92R$ 4,92R$ 5,24R$ 5,11+4,07%17.500
12/03/2026R$ 5,30R$ 4,91R$ 5,38R$ 4,91-3,54%25.100
11/03/2026R$ 5,00R$ 4,98R$ 5,15R$ 5,09+0,79%25.800
10/03/2026R$ 5,38R$ 4,95R$ 5,38R$ 5,05-5,25%61.800
09/03/2026R$ 4,74R$ 4,66R$ 5,48R$ 5,33+14,62%67.000
06/03/2026R$ 4,79R$ 4,65R$ 4,99R$ 4,65-2,52%91.600
05/03/2026R$ 4,59R$ 4,53R$ 4,79R$ 4,77+5,30%39.700
04/03/2026R$ 4,47R$ 4,45R$ 4,80R$ 4,53+2,49%89.500
03/03/2026R$ 4,57R$ 4,32R$ 4,58R$ 4,42-4,74%129.400
02/03/2026R$ 4,54R$ 4,50R$ 4,72R$ 4,64+1,98%23.400
27/02/2026R$ 4,55R$ 4,42R$ 4,62R$ 4,55-0,44%41.500
26/02/2026R$ 4,50R$ 4,28R$ 4,77R$ 4,57+2,01%139.700
25/02/2026R$ 4,70R$ 4,35R$ 4,77R$ 4,48-4,68%31.100
24/02/2026R$ 4,70R$ 4,32R$ 4,85R$ 4,70+0,86%94.100
23/02/2026R$ 4,98R$ 4,52R$ 4,98R$ 4,66-5,86%40.500
20/02/2026R$ 4,88R$ 4,86R$ 5,00R$ 4,95+0,20%22.100
19/02/2026R$ 4,95R$ 4,88R$ 4,96R$ 4,94+0,41%16.500
18/02/2026R$ 5,05R$ 4,86R$ 5,08R$ 4,92-1,20%21.700
13/02/2026R$ 5,18R$ 4,91R$ 5,18R$ 4,98-2,92%34.300
12/02/2026R$ 5,41R$ 5,12R$ 5,47R$ 5,13-5,00%31.200
11/02/2026R$ 5,63R$ 5,40R$ 5,77R$ 5,40-3,91%142.000
10/02/2026R$ 5,66R$ 5,60R$ 5,73R$ 5,62-1,75%41.600
09/02/2026R$ 5,66R$ 5,59R$ 5,75R$ 5,72+1,24%40.400
06/02/2026R$ 5,74R$ 5,64R$ 5,75R$ 5,65-0,88%17.700
05/02/2026R$ 5,74R$ 5,61R$ 5,76R$ 5,70+1,24%20.700
04/02/2026R$ 5,67R$ 5,57R$ 5,85R$ 5,63-2,09%50.500
03/02/2026R$ 5,87R$ 5,75R$ 5,87R$ 5,75-1,88%33.200
02/02/2026R$ 5,90R$ 5,78R$ 5,90R$ 5,86-0,51%30.700
31/01/2026R$ 5,90R$ 5,58R$ 5,92R$ 5,89+1,55%58.500
29/01/2026R$ 5,95R$ 5,75R$ 5,95R$ 5,80-2,19%45.300
28/01/2026R$ 5,84R$ 5,84R$ 5,98R$ 5,930,00%37.800
27/01/2026R$ 6,30R$ 5,87R$ 6,39R$ 5,93-4,35%98.700
26/01/2026R$ 6,15R$ 6,08R$ 6,35R$ 6,20-1,12%51.800
23/01/2026R$ 6,25R$ 6,17R$ 6,45R$ 6,27-0,32%41.600
22/01/2026R$ 6,43R$ 6,17R$ 6,59R$ 6,29-1,10%43.500
21/01/2026R$ 6,69R$ 6,31R$ 6,70R$ 6,36-4,36%50.000
20/01/2026R$ 6,18R$ 6,18R$ 6,70R$ 6,65+7,61%45.100
19/01/2026R$ 6,26R$ 6,04R$ 6,80R$ 6,18-0,80%96.600
16/01/2026R$ 6,48R$ 6,15R$ 6,48R$ 6,23-2,66%24.900
15/01/2026R$ 6,36R$ 6,26R$ 6,40R$ 6,40+1,27%22.900
14/01/2026R$ 6,15R$ 6,14R$ 6,36R$ 6,32+1,44%25.300
13/01/2026R$ 6,28R$ 6,01R$ 6,28R$ 6,23+0,48%34.600
12/01/2026R$ 6,30R$ 6,15R$ 6,36R$ 6,20-0,64%19.600
09/01/2026R$ 6,35R$ 6,11R$ 6,39R$ 6,24-1,73%71.600
08/01/2026R$ 6,70R$ 6,20R$ 6,91R$ 6,35-4,80%59.300
07/01/2026R$ 6,50R$ 6,38R$ 6,67R$ 6,67+2,93%24.200
06/01/2026R$ 6,67R$ 6,31R$ 6,70R$ 6,48-0,46%49.800
05/01/2026R$ 6,07R$ 5,99R$ 6,70R$ 6,51+6,90%130.700
03/01/2026R$ 5,79R$ 5,79R$ 6,11R$ 6,09+5,36%104.900
30/12/2025R$ 5,77R$ 5,71R$ 6,06R$ 5,78+0,17%164.300
29/12/2025R$ 5,71R$ 5,71R$ 5,91R$ 5,77+0,17%27.600
26/12/2025R$ 5,66R$ 5,65R$ 5,84R$ 5,76+0,88%38.900
23/12/2025R$ 5,69R$ 5,65R$ 5,73R$ 5,71+0,53%22.100
22/12/2025R$ 5,60R$ 5,55R$ 5,68R$ 5,68+0,53%28.300
19/12/2025R$ 5,76R$ 5,65R$ 5,88R$ 5,65-3,25%29.000
18/12/2025R$ 5,74R$ 5,73R$ 5,85R$ 5,84+2,10%24.500
17/12/2025R$ 5,75R$ 5,67R$ 5,79R$ 5,72-0,35%37.300
16/12/2025R$ 5,87R$ 5,74R$ 5,87R$ 5,74-1,88%44.200
15/12/2025R$ 5,84R$ 5,75R$ 5,95R$ 5,85+0,86%104.500
12/12/2025R$ 5,75R$ 5,74R$ 5,83R$ 5,80+0,35%19.400
11/12/2025R$ 5,86R$ 5,75R$ 6,03R$ 5,78-2,03%87.600
10/12/2025R$ 5,86R$ 5,74R$ 5,90R$ 5,90-0,17%45.800
08/12/2025R$ 5,70R$ 5,70R$ 5,91R$ 5,91+2,96%21.100
06/12/2025R$ 5,91R$ 5,65R$ 6,03R$ 5,74-3,53%78.000
04/12/2025R$ 5,89R$ 5,89R$ 6,08R$ 5,95+0,51%135.100
03/12/2025R$ 5,77R$ 5,70R$ 5,96R$ 5,92+1,20%131.800
02/12/2025R$ 5,65R$ 5,65R$ 5,85R$ 5,85+2,63%40.300
01/12/2025R$ 5,79R$ 5,70R$ 5,82R$ 5,70-1,89%32.800
29/11/2025R$ 5,79R$ 5,75R$ 5,99R$ 5,81-0,17%48.000
27/11/2025R$ 5,82R$ 5,79R$ 5,94R$ 5,82-0,34%38.200
26/11/2025R$ 5,91R$ 5,75R$ 5,92R$ 5,84-2,01%100.400
25/11/2025R$ 5,93R$ 5,83R$ 6,11R$ 5,96+0,17%179.200
24/11/2025R$ 6,11R$ 5,95R$ 6,16R$ 5,95-2,46%51.700
21/11/2025R$ 6,52R$ 6,10R$ 6,58R$ 6,10-8,96%47.900
19/11/2025R$ 6,14R$ 5,91R$ 6,72R$ 6,70+9,84%148.700
18/11/2025R$ 6,26R$ 6,05R$ 6,26R$ 6,10-1,77%42.000
17/11/2025R$ 6,09R$ 6,04R$ 6,28R$ 6,21+2,14%82.700
14/11/2025R$ 5,95R$ 5,91R$ 6,09R$ 6,08+2,18%31.600
13/11/2025R$ 6,00R$ 5,63R$ 6,03R$ 5,95-2,62%133.300
12/11/2025R$ 6,19R$ 6,07R$ 6,25R$ 6,11-0,81%32.900
11/11/2025R$ 5,91R$ 5,91R$ 6,17R$ 6,16+4,76%34.700
10/11/2025R$ 5,89R$ 5,87R$ 5,99R$ 5,88+0,17%26.700
07/11/2025R$ 5,71R$ 5,71R$ 5,88R$ 5,87+1,56%29.200
06/11/2025R$ 5,93R$ 5,78R$ 5,96R$ 5,78-2,36%22.400
05/11/2025R$ 5,93R$ 5,90R$ 5,97R$ 5,92-0,17%16.400
04/11/2025R$ 5,86R$ 5,80R$ 5,99R$ 5,93-0,67%47.500
03/11/2025R$ 6,00R$ 5,71R$ 6,00R$ 5,97+0,67%70.700
31/10/2025R$ 6,11R$ 5,93R$ 6,17R$ 5,93-4,05%36.400
30/10/2025R$ 6,06R$ 6,01R$ 6,19R$ 6,18+3,00%23.600
29/10/2025R$ 6,20R$ 6,00R$ 6,24R$ 6,00-3,69%35.900
28/10/2025R$ 6,20R$ 6,13R$ 6,26R$ 6,23+2,81%34.300
27/10/2025R$ 6,24R$ 6,01R$ 6,29R$ 6,06-2,57%56.700
24/10/2025R$ 5,89R$ 5,85R$ 6,26R$ 6,22+5,78%83.200
23/10/2025R$ 5,70R$ 5,63R$ 5,88R$ 5,88+2,44%78.500
22/10/2025R$ 5,78R$ 5,50R$ 5,87R$ 5,74+1,06%201.900
21/10/2025R$ 5,88R$ 5,53R$ 5,88R$ 5,68-3,40%137.700
20/10/2025R$ 5,70R$ 5,35R$ 6,00R$ 5,88+3,16%210.700
17/10/2025R$ 5,65R$ 5,56R$ 5,89R$ 5,70+1,06%28.500
16/10/2025R$ 6,00R$ 5,53R$ 6,00R$ 5,64-5,69%78.900
15/10/2025R$ 5,88R$ 5,69R$ 6,00R$ 5,98+1,87%55.200
14/10/2025R$ 5,45R$ 5,42R$ 5,88R$ 5,87+6,92%60.700
13/10/2025R$ 5,60R$ 5,49R$ 5,67R$ 5,49-1,79%24.800
10/10/2025R$ 5,57R$ 5,47R$ 5,63R$ 5,59-0,71%26.500
09/10/2025R$ 5,41R$ 5,33R$ 5,64R$ 5,63+4,07%49.500
08/10/2025R$ 5,64R$ 5,41R$ 5,64R$ 5,41-3,74%57.900
07/10/2025R$ 5,74R$ 5,62R$ 5,74R$ 5,62-2,09%18.000
06/10/2025R$ 5,77R$ 5,69R$ 5,93R$ 5,74-0,17%230.600
03/10/2025R$ 5,83R$ 5,75R$ 5,94R$ 5,75-2,04%102.600
02/10/2025R$ 5,90R$ 5,77R$ 6,13R$ 5,87-0,17%197.100
01/10/2025R$ 5,90R$ 5,85R$ 5,97R$ 5,88+0,68%21.800
30/09/2025R$ 5,99R$ 5,84R$ 6,08R$ 5,84-1,52%30.500
29/09/2025R$ 5,92R$ 5,92R$ 6,02R$ 5,93-1,00%25.600
26/09/2025R$ 5,92R$ 5,92R$ 6,03R$ 5,99+1,35%18.000
25/09/2025R$ 6,01R$ 5,89R$ 6,01R$ 5,91-1,83%20.300
24/09/2025R$ 6,03R$ 6,00R$ 6,14R$ 6,02+3,61%26.300
23/09/2025R$ 6,00R$ 5,79R$ 6,16R$ 5,81-3,17%134.800
20/09/2025R$ 6,15R$ 5,99R$ 6,25R$ 6,00-2,44%72.000
18/09/2025R$ 6,23R$ 6,11R$ 6,25R$ 6,15+0,16%49.900
17/09/2025R$ 6,26R$ 6,06R$ 6,48R$ 6,14-1,92%99.700
16/09/2025R$ 6,30R$ 6,21R$ 6,41R$ 6,26-1,88%18.900
15/09/2025R$ 6,46R$ 6,06R$ 6,49R$ 6,38-1,69%125.600
12/09/2025R$ 6,36R$ 5,98R$ 6,50R$ 6,49+1,56%103.700
11/09/2025R$ 6,16R$ 6,16R$ 6,42R$ 6,39+3,23%16.800
10/09/2025R$ 6,30R$ 6,19R$ 6,45R$ 6,190,00%27.500
09/09/2025R$ 6,76R$ 6,11R$ 6,96R$ 6,19-5,50%305.400
08/09/2025R$ 6,49R$ 6,22R$ 6,80R$ 6,55+1,55%91.800
05/09/2025R$ 5,96R$ 5,96R$ 7,04R$ 6,45+5,74%176.500

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.