InvestB3
← InícioComparar

SPXR11

IT NOW SP BR

R$ 75,57
-0,32% no dia

No mês

+0,33%

No ano

+18,69%

12 meses

+30,11%

Desde 12/2024

+53,22%

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$ 75,81R$ 75,41R$ 75,97R$ 75,57-0,32%134.366
03/09/2026R$ 75,98R$ 75,38R$ 76,10R$ 75,81+0,62%130.611
02/09/2026R$ 74,94R$ 74,82R$ 75,34R$ 75,34+0,56%186.735
01/09/2026R$ 75,31R$ 74,50R$ 75,31R$ 74,92-0,53%406.591
31/08/2026R$ 75,30R$ 75,00R$ 75,41R$ 75,32-0,46%309.562
28/08/2026R$ 76,00R$ 75,33R$ 76,10R$ 75,67+0,24%467.479
27/08/2026R$ 75,27R$ 75,23R$ 75,96R$ 75,49+0,69%250.682
26/08/2026R$ 75,30R$ 74,95R$ 75,34R$ 74,97-0,44%491.170
25/08/2026R$ 75,06R$ 74,84R$ 75,32R$ 75,30+0,39%450.122
24/08/2026R$ 75,23R$ 74,67R$ 75,37R$ 75,01-0,29%649.414
21/08/2026R$ 75,20R$ 74,89R$ 75,27R$ 75,23+0,43%174.443
20/08/2026R$ 76,10R$ 74,76R$ 76,10R$ 74,91-0,72%324.521
19/08/2026R$ 75,40R$ 75,26R$ 75,68R$ 75,45+0,09%254.759
18/08/2026R$ 76,52R$ 74,96R$ 76,52R$ 75,38-0,63%362.560
17/08/2026R$ 76,10R$ 75,64R$ 76,50R$ 75,86-0,29%199.637
14/08/2026R$ 77,20R$ 75,79R$ 77,20R$ 76,08-0,14%252.000
13/08/2026R$ 76,43R$ 75,68R$ 76,43R$ 76,19+0,69%79.204
12/08/2026R$ 75,41R$ 75,35R$ 75,81R$ 75,67+0,34%95.177
11/08/2026R$ 76,00R$ 75,19R$ 76,00R$ 75,41-0,30%182.014
10/08/2026R$ 76,00R$ 75,40R$ 76,00R$ 75,64-0,07%170.434
07/08/2026R$ 75,23R$ 75,13R$ 75,69R$ 75,69+1,11%232.940
06/08/2026R$ 75,26R$ 74,81R$ 75,37R$ 74,86-0,32%57.215
05/08/2026R$ 75,76R$ 75,04R$ 75,82R$ 75,10-0,08%270.532
04/08/2026R$ 74,64R$ 74,20R$ 75,49R$ 75,16+1,80%480.185
03/08/2026R$ 73,68R$ 73,10R$ 74,10R$ 73,83+1,01%255.094
31/07/2026R$ 72,20R$ 72,20R$ 73,11R$ 73,09+1,23%232.082
30/07/2026R$ 71,54R$ 71,53R$ 72,44R$ 72,20+1,46%52.366
29/07/2026R$ 72,05R$ 71,16R$ 72,40R$ 71,16-1,24%142.887
28/07/2026R$ 72,08R$ 71,75R$ 72,46R$ 72,05-0,04%347.746
27/07/2026R$ 72,52R$ 71,68R$ 72,69R$ 72,08+0,39%166.831
24/07/2026R$ 72,14R$ 71,74R$ 72,49R$ 71,80-0,47%125.103
23/07/2026R$ 72,20R$ 71,59R$ 72,52R$ 72,14-0,96%125.583
22/07/2026R$ 72,96R$ 72,54R$ 73,01R$ 72,84-0,16%166.638
21/07/2026R$ 72,52R$ 72,39R$ 72,96R$ 72,96+1,29%163.820
20/07/2026R$ 72,50R$ 72,03R$ 72,77R$ 72,03-0,48%401.004
17/07/2026R$ 73,34R$ 72,03R$ 73,39R$ 72,38-1,00%224.834
16/07/2026R$ 73,15R$ 72,72R$ 73,35R$ 73,11-0,07%172.353
15/07/2026R$ 73,32R$ 72,83R$ 73,39R$ 73,16+0,08%1.959.267
14/07/2026R$ 72,89R$ 72,62R$ 73,15R$ 73,10+0,32%161.165
13/07/2026R$ 73,46R$ 72,56R$ 73,88R$ 72,87-0,36%173.421
10/07/2026R$ 72,96R$ 72,72R$ 73,32R$ 73,13+0,26%298.827
09/07/2026R$ 72,55R$ 72,28R$ 72,98R$ 72,94+0,86%130.250
08/07/2026R$ 71,91R$ 71,71R$ 72,40R$ 72,32-0,37%368.260
07/07/2026R$ 72,92R$ 72,31R$ 72,92R$ 72,59-0,45%280.797
06/07/2026R$ 73,03R$ 72,28R$ 73,03R$ 72,92+0,82%230.710
03/07/2026R$ 72,29R$ 72,21R$ 72,58R$ 72,33+0,43%68.813
02/07/2026R$ 72,53R$ 71,74R$ 72,82R$ 72,02-0,47%1.145.939
01/07/2026R$ 72,38R$ 71,94R$ 72,63R$ 72,36-0,03%165.911
30/06/2026R$ 71,86R$ 71,86R$ 72,56R$ 72,38+0,72%300.019
29/06/2026R$ 71,29R$ 70,94R$ 71,86R$ 71,86+1,48%118.485
26/06/2026R$ 71,02R$ 70,35R$ 71,36R$ 70,81-0,30%85.676
25/06/2026R$ 71,50R$ 70,63R$ 71,70R$ 71,020,00%133.326
24/06/2026R$ 71,24R$ 70,66R$ 71,64R$ 71,02-0,06%198.731
23/06/2026R$ 71,08R$ 70,81R$ 71,55R$ 71,06-1,04%540.769
22/06/2026R$ 72,38R$ 71,78R$ 72,59R$ 71,81-0,79%231.126
19/06/2026R$ 72,50R$ 71,94R$ 72,50R$ 72,38+0,15%154.851
18/06/2026R$ 71,95R$ 71,70R$ 72,48R$ 72,27+1,46%144.461
17/06/2026R$ 72,73R$ 71,21R$ 72,73R$ 71,23-2,18%104.514
16/06/2026R$ 73,12R$ 72,07R$ 73,12R$ 72,82-0,05%145.034
15/06/2026R$ 72,00R$ 72,00R$ 72,87R$ 72,86+1,96%221.112
12/06/2026R$ 71,70R$ 70,79R$ 71,70R$ 71,46+0,89%126.574
11/06/2026R$ 70,02R$ 69,69R$ 71,14R$ 70,83+1,35%62.867
10/06/2026R$ 70,50R$ 69,73R$ 70,92R$ 69,89-1,54%114.255
09/06/2026R$ 71,30R$ 69,10R$ 71,71R$ 70,98-0,24%187.920
08/06/2026R$ 71,20R$ 70,97R$ 71,63R$ 71,15+0,65%109.919
05/06/2026R$ 72,65R$ 70,54R$ 72,65R$ 70,69-2,70%108.591
03/06/2026R$ 73,16R$ 72,40R$ 73,16R$ 72,65-0,60%372.951
02/06/2026R$ 72,90R$ 72,42R$ 73,09R$ 73,09+0,26%253.332
01/06/2026R$ 73,00R$ 72,36R$ 73,00R$ 72,90+0,26%129.930
29/05/2026R$ 72,89R$ 72,35R$ 72,89R$ 72,71+0,18%264.776
28/05/2026R$ 72,10R$ 71,71R$ 72,64R$ 72,58+0,81%172.270
27/05/2026R$ 72,14R$ 71,73R$ 72,22R$ 72,000,00%109.667
26/05/2026R$ 72,09R$ 71,71R$ 72,30R$ 72,00-0,12%190.407
25/05/2026R$ 72,26R$ 71,87R$ 72,29R$ 72,09+0,77%82.297
22/05/2026R$ 71,70R$ 71,34R$ 71,74R$ 71,54+0,29%38.940
21/05/2026R$ 71,11R$ 70,54R$ 71,37R$ 71,33+0,11%59.389
20/05/2026R$ 70,51R$ 70,31R$ 71,25R$ 71,25+1,45%119.705
19/05/2026R$ 70,79R$ 70,00R$ 70,79R$ 70,23-0,79%62.301
18/05/2026R$ 70,62R$ 70,02R$ 70,92R$ 70,79+0,13%457.247
15/05/2026R$ 71,00R$ 70,55R$ 71,11R$ 70,70-1,31%68.589
14/05/2026R$ 71,21R$ 70,90R$ 71,92R$ 71,64+0,77%177.426
13/05/2026R$ 70,80R$ 70,19R$ 71,38R$ 71,09+0,67%148.917
12/05/2026R$ 70,67R$ 69,81R$ 70,67R$ 70,62-0,07%80.459
11/05/2026R$ 70,39R$ 70,39R$ 70,74R$ 70,67+0,55%115.991
08/05/2026R$ 70,26R$ 70,00R$ 70,49R$ 70,28+0,83%48.596
07/05/2026R$ 70,21R$ 69,56R$ 70,32R$ 69,70-0,67%104.241
06/05/2026R$ 69,63R$ 69,25R$ 70,30R$ 70,17+1,78%136.917
05/05/2026R$ 68,85R$ 68,80R$ 69,13R$ 68,94+0,57%69.483
04/05/2026R$ 68,42R$ 68,17R$ 69,00R$ 68,55+0,19%1.459.717
30/04/2026R$ 68,04R$ 67,73R$ 68,60R$ 68,42+1,02%583.744
29/04/2026R$ 67,68R$ 67,52R$ 67,80R$ 67,73+0,12%102.288
28/04/2026R$ 67,64R$ 67,45R$ 67,99R$ 67,65-0,75%186.635
27/04/2026R$ 68,78R$ 67,77R$ 68,78R$ 68,16+0,09%29.564
24/04/2026R$ 67,68R$ 67,33R$ 68,10R$ 68,10+1,14%103.875
23/04/2026R$ 67,39R$ 66,84R$ 67,77R$ 67,33-0,18%97.593
22/04/2026R$ 67,40R$ 67,35R$ 67,68R$ 67,45+0,15%59.824
20/04/2026R$ 67,30R$ 66,31R$ 67,56R$ 67,35-0,07%79.810
17/04/2026R$ 66,85R$ 66,60R$ 67,75R$ 67,40+1,23%140.763
16/04/2026R$ 66,67R$ 66,35R$ 66,83R$ 66,58+0,27%260.836
15/04/2026R$ 65,84R$ 65,82R$ 66,75R$ 66,40+0,90%188.477
14/04/2026R$ 65,28R$ 64,85R$ 65,94R$ 65,81+1,48%52.886
13/04/2026R$ 64,35R$ 63,94R$ 67,00R$ 64,85+0,78%81.045
10/04/2026R$ 64,48R$ 63,78R$ 64,87R$ 64,35-0,09%159.909
09/04/2026R$ 63,98R$ 63,87R$ 64,62R$ 64,41+0,67%32.781
08/04/2026R$ 63,64R$ 63,27R$ 64,40R$ 63,98+2,60%80.756
07/04/2026R$ 62,45R$ 61,80R$ 62,45R$ 62,36+0,06%43.320
06/04/2026R$ 62,67R$ 62,10R$ 62,97R$ 62,32+0,45%73.006
02/04/2026R$ 61,41R$ 60,74R$ 62,27R$ 62,04+0,18%256.260
01/04/2026R$ 62,08R$ 61,68R$ 62,40R$ 61,93+0,41%153.293
31/03/2026R$ 60,40R$ 60,40R$ 61,77R$ 61,68+3,37%752.968
30/03/2026R$ 60,60R$ 59,56R$ 61,22R$ 59,67-0,86%210.343
27/03/2026R$ 60,92R$ 59,95R$ 61,30R$ 60,19-1,49%187.354
26/03/2026R$ 62,40R$ 61,10R$ 62,40R$ 61,10-1,67%124.688
25/03/2026R$ 62,30R$ 61,96R$ 62,75R$ 62,14+0,91%445.533
24/03/2026R$ 61,78R$ 61,41R$ 62,47R$ 61,58-0,47%146.605
23/03/2026R$ 62,35R$ 61,67R$ 62,87R$ 61,87+1,11%61.132
20/03/2026R$ 62,30R$ 60,95R$ 62,87R$ 61,19-1,29%684.101
19/03/2026R$ 62,94R$ 61,72R$ 62,94R$ 61,99-0,26%97.178
18/03/2026R$ 63,30R$ 62,15R$ 63,30R$ 62,15-1,91%72.779
17/03/2026R$ 63,24R$ 62,99R$ 63,84R$ 63,36+0,35%216.031
16/03/2026R$ 63,10R$ 62,69R$ 63,21R$ 63,14+1,45%80.117
13/03/2026R$ 62,93R$ 62,22R$ 63,26R$ 62,24-0,54%59.027
12/03/2026R$ 63,33R$ 62,58R$ 63,49R$ 62,58-1,79%1.648.022
11/03/2026R$ 63,70R$ 63,38R$ 63,87R$ 63,72+0,22%500.233
10/03/2026R$ 63,74R$ 63,14R$ 64,28R$ 63,58-0,25%99.190
09/03/2026R$ 62,58R$ 62,08R$ 63,83R$ 63,74+0,73%122.466
06/03/2026R$ 63,46R$ 62,94R$ 63,71R$ 63,28-1,00%52.135
05/03/2026R$ 64,69R$ 63,51R$ 66,20R$ 63,92-0,82%62.377
04/03/2026R$ 63,87R$ 63,82R$ 64,59R$ 64,45+1,13%36.939
03/03/2026R$ 64,15R$ 62,86R$ 64,15R$ 63,73-1,21%125.930
02/03/2026R$ 63,71R$ 63,43R$ 64,67R$ 64,51+0,08%88.088
27/02/2026R$ 65,19R$ 63,88R$ 65,19R$ 64,46-0,39%137.379
26/02/2026R$ 65,13R$ 64,21R$ 65,44R$ 64,71-0,57%199.213
25/02/2026R$ 64,75R$ 64,38R$ 65,08R$ 65,08+1,17%216.003
24/02/2026R$ 64,38R$ 63,82R$ 64,53R$ 64,33+0,59%46.934
23/02/2026R$ 64,53R$ 63,57R$ 64,69R$ 63,95-0,90%140.365
20/02/2026R$ 64,12R$ 63,82R$ 64,61R$ 64,53+0,62%84.344
19/02/2026R$ 64,30R$ 63,82R$ 64,42R$ 64,13-0,26%173.075
18/02/2026R$ 64,70R$ 64,00R$ 64,70R$ 64,30+0,85%100.790
13/02/2026R$ 63,80R$ 63,36R$ 64,65R$ 63,76-0,05%152.964
12/02/2026R$ 65,33R$ 63,79R$ 65,40R$ 63,79-1,63%76.608
11/02/2026R$ 64,77R$ 64,55R$ 65,22R$ 64,85+0,12%58.205
10/02/2026R$ 64,99R$ 64,72R$ 65,34R$ 64,77-0,34%90.498
09/02/2026R$ 64,60R$ 64,37R$ 65,11R$ 64,99+0,53%272.220
06/02/2026R$ 63,83R$ 63,36R$ 64,65R$ 64,65+2,31%118.275
05/02/2026R$ 64,08R$ 63,09R$ 64,52R$ 63,19-1,39%1.675.023
04/02/2026R$ 64,70R$ 63,69R$ 64,87R$ 64,08-0,56%86.490
03/02/2026R$ 65,17R$ 63,91R$ 65,54R$ 64,44-0,80%416.913
02/02/2026R$ 64,57R$ 64,12R$ 65,06R$ 64,96+0,60%130.930
31/01/2026R$ 64,88R$ 64,13R$ 64,88R$ 64,57-0,48%373.583
29/01/2026R$ 65,00R$ 63,95R$ 65,36R$ 64,88-0,03%261.605
28/01/2026R$ 65,02R$ 64,74R$ 65,15R$ 64,90+0,02%980.932
27/01/2026R$ 64,61R$ 64,61R$ 65,33R$ 64,89+0,43%140.564
26/01/2026R$ 64,29R$ 64,14R$ 64,71R$ 64,61+0,61%362.145
23/01/2026R$ 64,22R$ 63,93R$ 64,41R$ 64,22+0,27%722.968
22/01/2026R$ 64,07R$ 63,96R$ 64,58R$ 64,05+0,31%347.908
21/01/2026R$ 63,08R$ 62,91R$ 64,08R$ 63,85+1,20%83.010
20/01/2026R$ 63,40R$ 63,00R$ 63,75R$ 63,09-0,86%417.001
19/01/2026R$ 63,55R$ 63,55R$ 64,42R$ 63,64-1,09%536.895
16/01/2026R$ 64,50R$ 64,24R$ 64,76R$ 64,34+0,25%274.287
15/01/2026R$ 64,46R$ 64,18R$ 64,77R$ 64,18-0,20%329.768
14/01/2026R$ 64,30R$ 63,76R$ 64,45R$ 64,31-0,26%138.521
13/01/2026R$ 64,50R$ 64,16R$ 65,42R$ 64,48+0,09%91.586
12/01/2026R$ 64,45R$ 63,65R$ 64,64R$ 64,42-0,05%80.939
09/01/2026R$ 64,13R$ 64,00R$ 64,54R$ 64,45+0,61%109.888
08/01/2026R$ 64,17R$ 63,81R$ 64,57R$ 64,06+0,14%1.183.172
07/01/2026R$ 64,18R$ 63,92R$ 64,38R$ 63,97-0,34%110.423
06/01/2026R$ 63,79R$ 63,45R$ 64,20R$ 64,19+0,64%50.807
05/01/2026R$ 63,51R$ 63,33R$ 64,07R$ 63,78+0,74%70.575
03/01/2026R$ 64,00R$ 62,91R$ 64,00R$ 63,31-0,57%79.536
30/12/2025R$ 63,68R$ 63,21R$ 63,77R$ 63,67-0,02%89.739
29/12/2025R$ 64,00R$ 63,53R$ 64,00R$ 63,68-0,31%220.838
26/12/2025R$ 64,00R$ 63,70R$ 64,15R$ 63,88+0,30%391.819
23/12/2025R$ 63,68R$ 63,06R$ 63,69R$ 63,69+0,49%292.234
22/12/2025R$ 63,04R$ 62,89R$ 63,89R$ 63,38+0,67%550.096
19/12/2025R$ 62,44R$ 62,10R$ 63,27R$ 62,96+0,83%661.655
18/12/2025R$ 61,90R$ 61,71R$ 62,77R$ 62,44+0,89%218.123
17/12/2025R$ 62,64R$ 61,81R$ 62,80R$ 61,89-1,21%309.751
16/12/2025R$ 62,54R$ 62,12R$ 62,95R$ 62,65-0,13%606.572
15/12/2025R$ 63,03R$ 62,54R$ 63,49R$ 62,73-0,02%116.220
12/12/2025R$ 62,93R$ 62,56R$ 63,74R$ 62,74-0,84%288.394
11/12/2025R$ 63,13R$ 62,75R$ 63,62R$ 63,27+0,73%47.343
10/12/2025R$ 62,86R$ 62,78R$ 63,21R$ 62,81-0,06%36.265
08/12/2025R$ 62,98R$ 62,68R$ 63,50R$ 62,85-0,17%75.158
06/12/2025R$ 62,98R$ 62,71R$ 63,27R$ 62,96+0,19%37.930
04/12/2025R$ 62,73R$ 62,66R$ 63,00R$ 62,84+0,18%85.175
03/12/2025R$ 62,67R$ 62,44R$ 62,93R$ 62,73+0,29%144.674
02/12/2025R$ 62,54R$ 62,48R$ 62,76R$ 62,55+0,27%32.699
01/12/2025R$ 62,61R$ 62,26R$ 62,72R$ 62,38-0,22%156.419
29/11/2025R$ 62,75R$ 62,19R$ 62,75R$ 62,520,00%157.250
27/11/2025R$ 62,23R$ 62,23R$ 62,52R$ 62,52+0,14%77.551
26/11/2025R$ 61,94R$ 61,58R$ 62,51R$ 62,43+0,74%124.530
25/11/2025R$ 61,42R$ 60,95R$ 61,97R$ 61,97+0,96%64.790
24/11/2025R$ 60,63R$ 60,61R$ 61,41R$ 61,38+1,84%98.982
21/11/2025R$ 60,20R$ 59,24R$ 60,81R$ 60,27-0,71%441.723
19/11/2025R$ 60,64R$ 60,28R$ 61,06R$ 60,70+0,28%244.543
18/11/2025R$ 61,38R$ 60,10R$ 61,38R$ 60,53-0,69%72.758
17/11/2025R$ 61,36R$ 60,71R$ 61,73R$ 60,95-0,88%559.592
14/11/2025R$ 61,33R$ 60,57R$ 61,79R$ 61,49+0,02%279.033
13/11/2025R$ 62,45R$ 61,29R$ 62,53R$ 61,48-1,55%458.469
12/11/2025R$ 62,70R$ 62,36R$ 62,71R$ 62,45+0,05%46.799
11/11/2025R$ 62,00R$ 61,76R$ 62,47R$ 62,42+0,16%108.974
10/11/2025R$ 61,81R$ 61,72R$ 62,35R$ 62,32+1,85%113.527
07/11/2025R$ 61,99R$ 60,41R$ 62,38R$ 61,19-0,07%139.411
06/11/2025R$ 61,94R$ 61,09R$ 62,04R$ 61,23-1,15%236.389
05/11/2025R$ 61,82R$ 61,50R$ 62,16R$ 61,94+0,50%1.295.109
04/11/2025R$ 61,90R$ 61,52R$ 61,99R$ 61,63-1,19%306.864
03/11/2025R$ 62,56R$ 62,09R$ 62,56R$ 62,37+0,18%129.870
31/10/2025R$ 62,16R$ 61,90R$ 62,87R$ 62,26+0,58%997.024
30/10/2025R$ 62,73R$ 61,90R$ 62,80R$ 61,90-1,13%324.293
29/10/2025R$ 62,70R$ 62,10R$ 62,86R$ 62,61-0,08%324.858
28/10/2025R$ 62,76R$ 61,57R$ 62,76R$ 62,66+0,37%100.270
27/10/2025R$ 62,32R$ 62,00R$ 62,43R$ 62,43+1,18%91.872
24/10/2025R$ 61,50R$ 61,40R$ 61,75R$ 61,70+0,82%506.426
23/10/2025R$ 60,77R$ 60,30R$ 61,24R$ 61,20+0,69%240.916
22/10/2025R$ 61,20R$ 60,37R$ 61,20R$ 60,78-0,36%68.676
21/10/2025R$ 61,39R$ 60,91R$ 61,39R$ 61,000,00%333.736
20/10/2025R$ 60,84R$ 60,27R$ 61,07R$ 61,00+1,23%54.502
17/10/2025R$ 60,00R$ 59,74R$ 60,42R$ 60,26+0,60%393.536
16/10/2025R$ 60,42R$ 59,72R$ 60,78R$ 59,90-0,86%471.490
15/10/2025R$ 60,17R$ 59,65R$ 60,78R$ 60,42+0,52%147.572
14/10/2025R$ 59,97R$ 58,98R$ 60,50R$ 60,11-0,18%422.268
13/10/2025R$ 59,18R$ 59,18R$ 60,37R$ 60,22+1,53%73.732
10/10/2025R$ 61,01R$ 59,29R$ 61,37R$ 59,31-2,69%216.648
09/10/2025R$ 61,08R$ 60,70R$ 61,24R$ 60,95-0,21%104.459
08/10/2025R$ 60,90R$ 60,79R$ 61,19R$ 61,08+0,66%98.395
07/10/2025R$ 61,32R$ 60,57R$ 61,50R$ 60,68-0,43%232.223
06/10/2025R$ 60,57R$ 60,57R$ 61,26R$ 60,94+0,61%310.843
03/10/2025R$ 60,60R$ 60,57R$ 61,05R$ 60,57-0,08%258.434
02/10/2025R$ 60,54R$ 60,43R$ 60,98R$ 60,62+0,07%779.137
01/10/2025R$ 60,00R$ 59,89R$ 60,68R$ 60,58+0,58%200.209
30/09/2025R$ 60,30R$ 59,86R$ 60,31R$ 60,23+0,23%179.451
29/09/2025R$ 60,00R$ 59,90R$ 60,51R$ 60,09+0,54%154.234
26/09/2025R$ 59,71R$ 59,50R$ 60,02R$ 59,77+0,37%213.505
25/09/2025R$ 59,70R$ 59,20R$ 59,70R$ 59,55-0,45%289.459
24/09/2025R$ 60,00R$ 59,66R$ 60,19R$ 59,82-0,65%350.917
23/09/2025R$ 59,97R$ 59,77R$ 60,27R$ 60,21+0,27%82.890
20/09/2025R$ 59,62R$ 59,56R$ 60,05R$ 60,05+0,72%78.607
18/09/2025R$ 59,70R$ 59,30R$ 59,88R$ 59,62+0,40%146.204
17/09/2025R$ 59,45R$ 59,15R$ 59,89R$ 59,38+0,39%1.346.489
16/09/2025R$ 59,81R$ 58,85R$ 59,81R$ 59,15-0,52%1.123.940
15/09/2025R$ 59,56R$ 59,10R$ 59,66R$ 59,46+0,51%198.135
12/09/2025R$ 59,40R$ 58,18R$ 59,40R$ 59,16-0,03%140.393
11/09/2025R$ 58,70R$ 58,56R$ 59,18R$ 59,18+0,83%86.376
10/09/2025R$ 58,24R$ 58,24R$ 58,96R$ 58,69+0,62%246.270
09/09/2025R$ 58,69R$ 58,13R$ 58,69R$ 58,33+0,29%428.616
08/09/2025R$ 58,51R$ 58,10R$ 58,72R$ 58,16+0,14%366.044

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.