InvestB3
← InícioComparar

T2TD34

TRADE DESK

R$ 0,72
-7,69% no dia

No mês

0,00%

No ano

-66,20%

12 meses

-74,38%

Desde 04/2021

-98,07%

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$ 0,78R$ 0,72R$ 0,80R$ 0,72-7,69%90.931
03/09/2026R$ 0,72R$ 0,72R$ 0,78R$ 0,78+5,41%85.315
02/09/2026R$ 0,72R$ 0,70R$ 0,75R$ 0,74+4,23%102.462
01/09/2026R$ 0,70R$ 0,69R$ 0,73R$ 0,71-1,39%58.382
31/08/2026R$ 0,71R$ 0,70R$ 0,74R$ 0,72+2,86%60.546
28/08/2026R$ 0,71R$ 0,70R$ 0,72R$ 0,70+2,94%35.694
27/08/2026R$ 0,68R$ 0,67R$ 0,71R$ 0,68+1,49%53.129
26/08/2026R$ 0,70R$ 0,67R$ 0,70R$ 0,67-2,90%44.447
25/08/2026R$ 0,69R$ 0,67R$ 0,69R$ 0,690,00%5.662
24/08/2026R$ 0,69R$ 0,67R$ 0,70R$ 0,69+1,47%6.290
21/08/2026R$ 0,70R$ 0,67R$ 0,70R$ 0,68-2,86%3.013
20/08/2026R$ 0,72R$ 0,68R$ 0,72R$ 0,70-1,41%24.123
19/08/2026R$ 0,69R$ 0,68R$ 0,71R$ 0,71+2,90%34.833
18/08/2026R$ 0,70R$ 0,69R$ 0,72R$ 0,690,00%5.716
17/08/2026R$ 0,72R$ 0,69R$ 0,73R$ 0,69-6,76%65.202
14/08/2026R$ 0,74R$ 0,73R$ 0,76R$ 0,74-2,63%2.763
13/08/2026R$ 0,69R$ 0,69R$ 0,76R$ 0,76+7,04%114.288
12/08/2026R$ 0,71R$ 0,68R$ 0,71R$ 0,71+1,43%168.486
11/08/2026R$ 0,69R$ 0,68R$ 0,71R$ 0,70+2,94%46.711
10/08/2026R$ 0,71R$ 0,65R$ 0,71R$ 0,68-4,23%1.284.057
07/08/2026R$ 0,69R$ 0,64R$ 0,75R$ 0,71-21,98%441.066
06/08/2026R$ 0,98R$ 0,89R$ 0,98R$ 0,91-7,14%550.664
05/08/2026R$ 0,99R$ 0,96R$ 1,01R$ 0,980,00%152.131
04/08/2026R$ 0,93R$ 0,92R$ 0,98R$ 0,98+5,38%106.389
03/08/2026R$ 0,93R$ 0,92R$ 0,96R$ 0,93+1,09%60.230
31/07/2026R$ 0,91R$ 0,91R$ 0,92R$ 0,92-1,08%59.914
30/07/2026R$ 0,98R$ 0,92R$ 0,98R$ 0,93-6,06%296.119
29/07/2026R$ 0,98R$ 0,96R$ 1,00R$ 0,99+2,06%117.279
28/07/2026R$ 0,93R$ 0,93R$ 0,97R$ 0,97+5,43%255.833
27/07/2026R$ 0,88R$ 0,88R$ 0,94R$ 0,92+5,75%9.975
24/07/2026R$ 0,84R$ 0,84R$ 0,89R$ 0,87+1,16%30.525
23/07/2026R$ 0,88R$ 0,86R$ 0,89R$ 0,86-4,44%8.425
22/07/2026R$ 0,94R$ 0,89R$ 0,94R$ 0,90-3,23%52.474
21/07/2026R$ 0,95R$ 0,92R$ 0,95R$ 0,93-1,06%1.719
20/07/2026R$ 0,93R$ 0,92R$ 0,97R$ 0,94-1,05%63.766
17/07/2026R$ 0,97R$ 0,93R$ 0,98R$ 0,95-4,04%48.912
16/07/2026R$ 0,96R$ 0,96R$ 0,99R$ 0,99+1,02%20.190
15/07/2026R$ 0,97R$ 0,97R$ 1,00R$ 0,98+2,08%25.019
14/07/2026R$ 1,02R$ 0,96R$ 1,02R$ 0,96-5,88%6.570
13/07/2026R$ 1,00R$ 1,00R$ 1,06R$ 1,02+0,99%56.587
10/07/2026R$ 0,98R$ 0,98R$ 1,01R$ 1,010,00%962
09/07/2026R$ 0,99R$ 0,98R$ 1,01R$ 1,01+3,06%137.762
08/07/2026R$ 1,01R$ 0,97R$ 1,01R$ 0,98-2,00%12.056
07/07/2026R$ 0,96R$ 0,96R$ 1,02R$ 1,00+2,04%50.950
06/07/2026R$ 1,02R$ 0,96R$ 1,02R$ 0,98-3,92%28.313
03/07/2026R$ 1,01R$ 1,01R$ 1,02R$ 1,02+2,00%5.257
02/07/2026R$ 1,00R$ 0,98R$ 1,01R$ 1,00+1,01%6.727
01/07/2026R$ 0,95R$ 0,95R$ 1,03R$ 0,99+5,32%66.385
30/06/2026R$ 0,95R$ 0,91R$ 0,95R$ 0,94-3,09%34.412
29/06/2026R$ 0,94R$ 0,94R$ 1,00R$ 0,97+1,04%57.929
26/06/2026R$ 0,90R$ 0,90R$ 0,96R$ 0,96+4,35%42.347
25/06/2026R$ 0,91R$ 0,88R$ 0,92R$ 0,92-1,08%78.332
24/06/2026R$ 0,96R$ 0,92R$ 0,96R$ 0,93-5,10%1.586
23/06/2026R$ 0,94R$ 0,90R$ 0,98R$ 0,98+2,08%8.127
22/06/2026R$ 0,95R$ 0,90R$ 0,96R$ 0,96-1,03%30.847
19/06/2026R$ 0,96R$ 0,93R$ 0,97R$ 0,97-1,02%212
18/06/2026R$ 0,98R$ 0,92R$ 0,98R$ 0,980,00%359.830
17/06/2026R$ 0,99R$ 0,94R$ 0,99R$ 0,980,00%79.864
16/06/2026R$ 0,97R$ 0,95R$ 0,98R$ 0,98+2,08%53.768
15/06/2026R$ 1,06R$ 0,96R$ 1,06R$ 0,96-11,93%259.818
12/06/2026R$ 0,96R$ 0,93R$ 1,09R$ 1,09+14,74%132.252
11/06/2026R$ 1,01R$ 0,95R$ 1,01R$ 0,95-5,00%91.185
10/06/2026R$ 1,05R$ 0,99R$ 1,07R$ 1,00-2,91%33.063
09/06/2026R$ 1,00R$ 0,99R$ 1,04R$ 1,03-17,60%291.423
08/06/2026R$ 1,00R$ 0,99R$ 1,25R$ 1,25+22,55%85.591
05/06/2026R$ 1,11R$ 1,02R$ 1,11R$ 1,02-10,53%133.562
03/06/2026R$ 1,07R$ 1,01R$ 1,14R$ 1,14+7,55%6.872
02/06/2026R$ 1,15R$ 1,05R$ 1,17R$ 1,06-10,17%86.252
01/06/2026R$ 1,27R$ 1,08R$ 1,27R$ 1,18-9,23%61.149
29/05/2026R$ 1,10R$ 1,07R$ 1,30R$ 1,30+20,37%58.901
28/05/2026R$ 1,11R$ 1,06R$ 1,11R$ 1,08-5,26%191.242
27/05/2026R$ 1,08R$ 1,08R$ 1,20R$ 1,14+2,70%26.400
26/05/2026R$ 1,13R$ 1,09R$ 1,13R$ 1,110,00%43.628
25/05/2026R$ 1,16R$ 1,10R$ 1,20R$ 1,11-2,63%5.124
22/05/2026R$ 1,06R$ 1,06R$ 1,14R$ 1,14+7,55%101.734
21/05/2026R$ 1,07R$ 1,04R$ 1,07R$ 1,06+0,95%41.626
20/05/2026R$ 1,08R$ 1,03R$ 1,08R$ 1,05-0,94%80.774
19/05/2026R$ 1,12R$ 1,06R$ 1,17R$ 1,06-3,64%101.714
18/05/2026R$ 1,08R$ 1,05R$ 1,14R$ 1,10+3,77%185.173
15/05/2026R$ 1,01R$ 1,01R$ 1,06R$ 1,06+6,00%64.147
14/05/2026R$ 1,00R$ 1,00R$ 1,03R$ 1,00-2,91%81.053
13/05/2026R$ 1,03R$ 0,98R$ 1,04R$ 1,03-0,96%69.669
12/05/2026R$ 1,03R$ 1,03R$ 1,07R$ 1,04-1,89%40.147
11/05/2026R$ 1,13R$ 1,02R$ 1,13R$ 1,06-8,62%48.711
08/05/2026R$ 1,14R$ 1,05R$ 1,16R$ 1,16-1,69%138.061
07/05/2026R$ 1,14R$ 1,14R$ 1,21R$ 1,18+0,85%127.986
06/05/2026R$ 1,19R$ 1,17R$ 1,20R$ 1,170,00%39.721
05/05/2026R$ 1,22R$ 1,16R$ 1,22R$ 1,17-2,50%80.456
04/05/2026R$ 1,19R$ 1,19R$ 1,23R$ 1,20+3,45%51.054
30/04/2026R$ 1,22R$ 1,16R$ 1,22R$ 1,16-5,69%9.207
29/04/2026R$ 1,14R$ 1,14R$ 1,23R$ 1,23+5,13%90.419
28/04/2026R$ 1,17R$ 1,14R$ 1,17R$ 1,17+1,74%33.684
27/04/2026R$ 1,21R$ 1,15R$ 1,21R$ 1,15-4,96%41.190
24/04/2026R$ 1,14R$ 1,14R$ 1,21R$ 1,21+7,08%70.851
23/04/2026R$ 1,18R$ 1,10R$ 1,18R$ 1,13-2,59%20.932
22/04/2026R$ 1,20R$ 1,15R$ 1,20R$ 1,16-3,33%6.335
20/04/2026R$ 1,14R$ 1,12R$ 1,20R$ 1,20+7,14%55.688
17/04/2026R$ 1,01R$ 1,01R$ 1,17R$ 1,12+13,13%7.698
16/04/2026R$ 1,15R$ 0,99R$ 1,17R$ 0,99-10,81%30.020
15/04/2026R$ 1,07R$ 1,06R$ 1,12R$ 1,11+5,71%52.226
14/04/2026R$ 1,09R$ 1,04R$ 1,09R$ 1,05-1,87%128.349
13/04/2026R$ 1,00R$ 1,00R$ 1,07R$ 1,07+7,00%33.405
10/04/2026R$ 1,05R$ 1,00R$ 1,05R$ 1,00-3,85%34.349
09/04/2026R$ 1,07R$ 1,00R$ 1,07R$ 1,04-0,95%55.729
08/04/2026R$ 1,10R$ 1,03R$ 1,10R$ 1,05-1,87%63.303
07/04/2026R$ 1,16R$ 1,06R$ 1,16R$ 1,07-6,14%115.075
06/04/2026R$ 1,16R$ 1,13R$ 1,16R$ 1,140,00%2.175
02/04/2026R$ 1,06R$ 1,06R$ 1,15R$ 1,14+1,79%28.398
01/04/2026R$ 1,21R$ 1,12R$ 1,21R$ 1,12-5,88%16.487
31/03/2026R$ 1,17R$ 1,17R$ 1,21R$ 1,19+2,59%22.035
30/03/2026R$ 1,15R$ 1,12R$ 1,18R$ 1,16+2,65%48.743
27/03/2026R$ 1,17R$ 1,11R$ 1,17R$ 1,13-1,74%13.312
26/03/2026R$ 1,13R$ 1,13R$ 1,16R$ 1,150,00%3.374
25/03/2026R$ 1,20R$ 1,12R$ 1,20R$ 1,15-3,36%40.909
24/03/2026R$ 1,23R$ 1,16R$ 1,25R$ 1,19-5,56%190.916
23/03/2026R$ 1,28R$ 1,24R$ 1,29R$ 1,260,00%13.325
20/03/2026R$ 1,21R$ 1,21R$ 1,30R$ 1,26+1,61%3.256
19/03/2026R$ 1,21R$ 1,21R$ 1,25R$ 1,240,00%26.387
18/03/2026R$ 1,28R$ 1,21R$ 1,28R$ 1,24-6,77%36.094
17/03/2026R$ 1,39R$ 1,30R$ 1,49R$ 1,33-6,34%55.858
16/03/2026R$ 1,46R$ 1,41R$ 1,47R$ 1,42-1,39%4.353
13/03/2026R$ 1,36R$ 1,36R$ 1,44R$ 1,44+3,60%45.203
12/03/2026R$ 1,39R$ 1,39R$ 1,47R$ 1,390,00%4.917
11/03/2026R$ 1,41R$ 1,38R$ 1,42R$ 1,39-3,47%1.160
10/03/2026R$ 1,48R$ 1,41R$ 1,48R$ 1,44-1,37%60.535
09/03/2026R$ 1,52R$ 1,46R$ 1,52R$ 1,46-8,18%22.614
06/03/2026R$ 1,60R$ 1,48R$ 1,60R$ 1,59-5,92%43.807
05/03/2026R$ 1,55R$ 1,55R$ 1,70R$ 1,69+27,07%85.577
04/03/2026R$ 1,29R$ 1,29R$ 1,34R$ 1,33+0,76%61.818
03/03/2026R$ 1,26R$ 1,24R$ 1,33R$ 1,32+4,76%52.893
02/03/2026R$ 1,20R$ 1,20R$ 1,27R$ 1,26+4,13%26.659
27/02/2026R$ 1,29R$ 1,15R$ 1,29R$ 1,21-1,63%26.656
26/02/2026R$ 1,15R$ 1,09R$ 1,26R$ 1,23-5,38%78.338
25/02/2026R$ 1,26R$ 1,26R$ 1,30R$ 1,30+0,78%21.510
24/02/2026R$ 1,24R$ 1,24R$ 1,29R$ 1,29+4,03%3.314
23/02/2026R$ 1,33R$ 1,24R$ 1,33R$ 1,24-5,34%31.703
20/02/2026R$ 1,33R$ 1,30R$ 1,35R$ 1,310,00%40.496
19/02/2026R$ 1,37R$ 1,31R$ 1,37R$ 1,31-2,96%22.291
18/02/2026R$ 1,35R$ 1,33R$ 1,36R$ 1,35-0,74%21.698
13/02/2026R$ 1,37R$ 1,35R$ 1,39R$ 1,36-0,73%34.247
12/02/2026R$ 1,39R$ 1,35R$ 1,42R$ 1,37-3,52%25.871
11/02/2026R$ 1,49R$ 1,40R$ 1,50R$ 1,42-4,70%6.228
10/02/2026R$ 1,42R$ 1,41R$ 1,49R$ 1,49+2,76%39.300
09/02/2026R$ 1,41R$ 1,40R$ 1,45R$ 1,45+0,69%8.837
06/02/2026R$ 1,39R$ 1,37R$ 1,44R$ 1,44+4,35%123.304
05/02/2026R$ 1,40R$ 1,37R$ 1,46R$ 1,38-15,85%80.402
04/02/2026R$ 1,43R$ 1,37R$ 1,64R$ 1,64+16,31%137.004
03/02/2026R$ 1,58R$ 1,40R$ 1,58R$ 1,41-16,07%141.740
02/02/2026R$ 1,63R$ 1,57R$ 1,68R$ 1,68+4,35%46.173
31/01/2026R$ 1,60R$ 1,58R$ 1,63R$ 1,610,00%28.186
29/01/2026R$ 1,68R$ 1,60R$ 1,68R$ 1,61-3,01%39.688
28/01/2026R$ 1,70R$ 1,66R$ 1,71R$ 1,66-1,19%65.495
27/01/2026R$ 1,94R$ 1,66R$ 1,94R$ 1,68-14,29%134.547
26/01/2026R$ 1,99R$ 1,77R$ 1,99R$ 1,96-1,01%114.457
23/01/2026R$ 1,95R$ 1,91R$ 1,98R$ 1,98-1,49%28.719
22/01/2026R$ 1,85R$ 1,85R$ 2,01R$ 2,01+6,35%48.795
21/01/2026R$ 1,87R$ 1,82R$ 1,90R$ 1,89+2,16%54.953
20/01/2026R$ 1,90R$ 1,83R$ 1,90R$ 1,85-4,64%71.416
19/01/2026R$ 2,02R$ 1,93R$ 2,08R$ 1,94-6,28%5.353
16/01/2026R$ 1,95R$ 1,90R$ 2,07R$ 2,07+4,02%43.622
15/01/2026R$ 2,02R$ 1,93R$ 2,02R$ 1,99+1,02%551.715
14/01/2026R$ 2,00R$ 1,96R$ 2,01R$ 1,97-2,48%3.526
13/01/2026R$ 1,99R$ 1,96R$ 2,02R$ 2,02+2,54%54.158
12/01/2026R$ 2,08R$ 1,97R$ 2,08R$ 1,97-3,90%41.960
09/01/2026R$ 2,14R$ 1,97R$ 2,14R$ 2,05-6,39%520.124
08/01/2026R$ 2,14R$ 1,99R$ 2,19R$ 2,190,00%78.465
07/01/2026R$ 2,16R$ 2,08R$ 2,19R$ 2,19+2,82%31.679
06/01/2026R$ 2,20R$ 2,13R$ 2,20R$ 2,13-2,74%30.701
05/01/2026R$ 2,06R$ 2,05R$ 2,19R$ 2,19+7,88%7.683
03/01/2026R$ 2,13R$ 2,02R$ 2,13R$ 2,03-4,69%43.048
30/12/2025R$ 2,14R$ 2,11R$ 2,14R$ 2,13-0,47%5.769
29/12/2025R$ 2,14R$ 2,11R$ 2,17R$ 2,140,00%4.934
26/12/2025R$ 2,09R$ 2,09R$ 2,14R$ 2,14+3,88%22.432
23/12/2025R$ 2,09R$ 2,04R$ 2,09R$ 2,06-0,96%172.433
22/12/2025R$ 2,10R$ 2,07R$ 2,10R$ 2,08+0,48%30.183
19/12/2025R$ 2,14R$ 2,06R$ 2,14R$ 2,070,00%21.320
18/12/2025R$ 2,02R$ 2,02R$ 2,10R$ 2,070,00%161.616
17/12/2025R$ 2,04R$ 2,01R$ 2,09R$ 2,07+1,47%3.308
16/12/2025R$ 1,95R$ 1,95R$ 2,04R$ 2,04+4,62%19.391
15/12/2025R$ 2,14R$ 1,93R$ 2,14R$ 1,95-3,94%1.280.324
12/12/2025R$ 2,12R$ 1,99R$ 2,12R$ 2,03-6,88%61.515
11/12/2025R$ 2,12R$ 2,12R$ 2,18R$ 2,18+0,46%19.010
10/12/2025R$ 2,21R$ 2,13R$ 2,21R$ 2,17-0,46%1.303
08/12/2025R$ 2,22R$ 2,16R$ 2,22R$ 2,18-1,80%15.410
06/12/2025R$ 2,14R$ 2,14R$ 2,22R$ 2,22+6,22%27.057
04/12/2025R$ 2,05R$ 2,03R$ 2,09R$ 2,09-2,34%42.543
03/12/2025R$ 2,13R$ 2,06R$ 2,14R$ 2,14-0,47%21.414
02/12/2025R$ 2,16R$ 2,15R$ 2,17R$ 2,15-0,46%485
01/12/2025R$ 2,11R$ 2,07R$ 2,16R$ 2,16-1,37%74.420
29/11/2025R$ 2,20R$ 2,10R$ 2,20R$ 2,19-0,91%35.285
27/11/2025R$ 2,22R$ 2,11R$ 2,22R$ 2,21+5,74%1.136
26/11/2025R$ 2,11R$ 2,09R$ 2,12R$ 2,09-0,95%4.660
25/11/2025R$ 2,14R$ 2,09R$ 2,14R$ 2,110,00%3.253
24/11/2025R$ 2,14R$ 2,08R$ 2,15R$ 2,11-1,40%20.740
21/11/2025R$ 2,19R$ 2,05R$ 2,19R$ 2,14-0,93%46.613
19/11/2025R$ 2,22R$ 2,13R$ 2,22R$ 2,16-2,70%54.077
18/11/2025R$ 2,09R$ 2,09R$ 2,22R$ 2,22+3,74%29.994
17/11/2025R$ 2,23R$ 2,13R$ 2,23R$ 2,14-3,17%58.240
14/11/2025R$ 2,26R$ 2,20R$ 2,26R$ 2,21-7,53%512.416
13/11/2025R$ 2,32R$ 2,25R$ 2,39R$ 2,39+2,14%63.600
12/11/2025R$ 2,35R$ 2,31R$ 2,40R$ 2,340,00%37.660
11/11/2025R$ 2,34R$ 2,27R$ 2,34R$ 2,34+1,30%6.212
10/11/2025R$ 2,36R$ 2,24R$ 2,36R$ 2,31-0,86%9.278
07/11/2025R$ 2,50R$ 2,26R$ 2,50R$ 2,33-5,67%43.999
06/11/2025R$ 2,53R$ 2,47R$ 2,54R$ 2,47-6,44%4.712
05/11/2025R$ 2,54R$ 2,54R$ 2,64R$ 2,64+3,53%4.523
04/11/2025R$ 2,62R$ 2,55R$ 2,62R$ 2,55-3,41%16.269
03/11/2025R$ 2,71R$ 2,59R$ 2,71R$ 2,64-4,69%8.587
31/10/2025R$ 2,71R$ 2,68R$ 2,77R$ 2,77+4,92%4.203
30/10/2025R$ 2,70R$ 2,63R$ 2,70R$ 2,64-5,38%6.261
29/10/2025R$ 2,74R$ 2,65R$ 2,79R$ 2,79-3,46%17.140
28/10/2025R$ 2,89R$ 2,79R$ 2,89R$ 2,89+0,35%13.052
27/10/2025R$ 2,83R$ 2,83R$ 2,89R$ 2,88+2,49%4.771
24/10/2025R$ 2,94R$ 2,79R$ 2,96R$ 2,81-3,44%11.264
23/10/2025R$ 2,89R$ 2,88R$ 2,93R$ 2,91+1,75%1.734
22/10/2025R$ 2,91R$ 2,86R$ 2,92R$ 2,86-1,72%788
21/10/2025R$ 2,85R$ 2,85R$ 2,94R$ 2,91+3,93%27.304
20/10/2025R$ 2,78R$ 2,78R$ 2,81R$ 2,80+1,82%7.762
17/10/2025R$ 2,69R$ 2,68R$ 2,75R$ 2,75+0,37%1.816
16/10/2025R$ 2,78R$ 2,73R$ 2,78R$ 2,74-0,72%725
15/10/2025R$ 2,80R$ 2,76R$ 2,81R$ 2,76-1,43%1.351
14/10/2025R$ 2,83R$ 2,73R$ 2,83R$ 2,800,00%5.105
13/10/2025R$ 2,89R$ 2,79R$ 2,89R$ 2,80-3,11%8.588
10/10/2025R$ 2,97R$ 2,85R$ 3,00R$ 2,89-2,36%14.250
09/10/2025R$ 2,96R$ 2,86R$ 2,96R$ 2,960,00%15.421
08/10/2025R$ 2,88R$ 2,82R$ 2,96R$ 2,96+3,14%3.359
07/10/2025R$ 2,91R$ 2,84R$ 3,00R$ 2,87+1,41%25.976
06/10/2025R$ 2,79R$ 2,71R$ 2,85R$ 2,83+4,04%34.992
03/10/2025R$ 2,74R$ 2,72R$ 2,75R$ 2,72+0,37%18.942
02/10/2025R$ 2,68R$ 2,68R$ 2,74R$ 2,71+3,04%5.416
01/10/2025R$ 2,58R$ 2,58R$ 2,64R$ 2,630,00%9.168
30/09/2025R$ 2,66R$ 2,59R$ 2,66R$ 2,63-0,38%61.454
29/09/2025R$ 2,50R$ 2,50R$ 2,69R$ 2,64+4,76%63.740
26/09/2025R$ 2,50R$ 2,46R$ 2,52R$ 2,52+0,80%35.190
25/09/2025R$ 2,48R$ 2,42R$ 2,53R$ 2,50-1,19%10.736
24/09/2025R$ 2,50R$ 2,47R$ 2,53R$ 2,53+2,85%16.382
23/09/2025R$ 2,36R$ 2,34R$ 2,50R$ 2,46+5,13%55.055
20/09/2025R$ 2,35R$ 2,30R$ 2,36R$ 2,34-0,43%171.700
18/09/2025R$ 2,44R$ 2,34R$ 2,44R$ 2,35-2,08%73.725
17/09/2025R$ 2,38R$ 2,38R$ 2,44R$ 2,40+0,84%8.906
16/09/2025R$ 2,38R$ 2,33R$ 2,45R$ 2,38-3,25%18.823
15/09/2025R$ 2,42R$ 2,40R$ 2,47R$ 2,46+1,23%11.234
12/09/2025R$ 2,48R$ 2,42R$ 2,48R$ 2,43-2,80%7.799
11/09/2025R$ 2,53R$ 2,45R$ 2,53R$ 2,500,00%15.269
10/09/2025R$ 2,82R$ 2,46R$ 2,82R$ 2,50-12,59%180.752
09/09/2025R$ 2,83R$ 2,82R$ 2,87R$ 2,86+1,78%2.611
08/09/2025R$ 2,84R$ 2,76R$ 2,84R$ 2,810,00%5.470

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.