InvestB3
← InícioComparar

TCSA3

TECNISA S.A.

R$ 0,63
-3,08% no dia

No mês

0,00%

No ano

-44,25%

12 meses

-57,72%

Desde 01/2014

-92,82%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-44.7% vs. média de 200 pregõesbaixa
Tendência de médio prazo-11.6% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma positivoalta
RSI (14)RSI 39neutro
Momento (6 meses)-52.6% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -23.6% em TCSA3, contra -68.3% de quem só comprou e segurou (6 trocas). O sinal teria ganho de comprar e segurar nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,64R$ 0,63R$ 0,65R$ 0,63-3,08%42.900
03/09/2026R$ 0,65R$ 0,63R$ 0,66R$ 0,65+3,17%41.900
02/09/2026R$ 0,65R$ 0,62R$ 0,66R$ 0,630,00%72.900
01/09/2026R$ 0,65R$ 0,62R$ 0,68R$ 0,630,00%108.700
31/08/2026R$ 0,69R$ 0,62R$ 0,69R$ 0,63-10,00%184.300
28/08/2026R$ 0,70R$ 0,70R$ 0,76R$ 0,70+1,45%220.300
27/08/2026R$ 0,62R$ 0,61R$ 0,70R$ 0,69+13,11%366.200
26/08/2026R$ 0,63R$ 0,61R$ 0,64R$ 0,61-1,61%152.400
25/08/2026R$ 0,65R$ 0,62R$ 0,66R$ 0,62-3,13%153.700
24/08/2026R$ 0,66R$ 0,63R$ 0,67R$ 0,64-1,54%171.800
21/08/2026R$ 0,67R$ 0,61R$ 0,67R$ 0,65-1,52%133.000
20/08/2026R$ 0,67R$ 0,63R$ 0,68R$ 0,66-1,49%135.900
19/08/2026R$ 0,71R$ 0,66R$ 0,72R$ 0,67-5,63%77.100
18/08/2026R$ 0,69R$ 0,68R$ 0,71R$ 0,71+1,43%19.600
17/08/2026R$ 0,71R$ 0,67R$ 0,72R$ 0,70+1,45%45.900
14/08/2026R$ 0,70R$ 0,68R$ 0,74R$ 0,69-4,17%112.300
13/08/2026R$ 0,71R$ 0,69R$ 0,74R$ 0,72+1,41%70.300
12/08/2026R$ 0,68R$ 0,68R$ 0,75R$ 0,71+5,97%104.400
11/08/2026R$ 0,68R$ 0,66R$ 0,69R$ 0,67-2,90%41.600
10/08/2026R$ 0,72R$ 0,67R$ 0,72R$ 0,69-2,82%47.300
07/08/2026R$ 0,75R$ 0,71R$ 0,75R$ 0,71-5,33%45.200
06/08/2026R$ 0,74R$ 0,73R$ 0,79R$ 0,75-3,85%81.600
05/08/2026R$ 0,79R$ 0,75R$ 0,79R$ 0,780,00%25.400
04/08/2026R$ 0,80R$ 0,78R$ 0,85R$ 0,78-2,50%55.500
03/08/2026R$ 0,78R$ 0,76R$ 0,85R$ 0,80+3,90%94.900
31/07/2026R$ 0,69R$ 0,69R$ 0,78R$ 0,77+11,59%83.700
30/07/2026R$ 0,67R$ 0,66R$ 0,69R$ 0,69+6,15%28.600
29/07/2026R$ 0,68R$ 0,65R$ 0,68R$ 0,65-4,41%40.600
28/07/2026R$ 0,66R$ 0,66R$ 0,68R$ 0,68+3,03%16.800
27/07/2026R$ 0,67R$ 0,66R$ 0,68R$ 0,660,00%39.600
24/07/2026R$ 0,67R$ 0,66R$ 0,68R$ 0,66-1,49%46.800
23/07/2026R$ 0,69R$ 0,67R$ 0,71R$ 0,67-4,29%111.100
22/07/2026R$ 0,67R$ 0,67R$ 0,73R$ 0,700,00%92.400
21/07/2026R$ 0,68R$ 0,66R$ 0,70R$ 0,70+4,48%85.200
20/07/2026R$ 0,70R$ 0,67R$ 0,70R$ 0,67-4,29%35.800
17/07/2026R$ 0,77R$ 0,68R$ 0,77R$ 0,70-5,41%325.800
16/07/2026R$ 0,75R$ 0,74R$ 0,77R$ 0,740,00%72.400
15/07/2026R$ 0,74R$ 0,74R$ 0,76R$ 0,740,00%19.600
14/07/2026R$ 0,75R$ 0,71R$ 0,75R$ 0,740,00%144.100
13/07/2026R$ 0,73R$ 0,71R$ 0,75R$ 0,74+2,78%55.300
10/07/2026R$ 0,77R$ 0,72R$ 0,79R$ 0,72-7,69%215.600
09/07/2026R$ 0,76R$ 0,74R$ 0,79R$ 0,78+4,00%189.100
08/07/2026R$ 0,81R$ 0,73R$ 0,81R$ 0,75-7,41%108.000
07/07/2026R$ 0,80R$ 0,80R$ 0,82R$ 0,81-1,22%45.200
06/07/2026R$ 0,84R$ 0,79R$ 0,84R$ 0,82-2,38%130.200
03/07/2026R$ 0,81R$ 0,81R$ 0,84R$ 0,84+2,44%32.900
02/07/2026R$ 0,82R$ 0,81R$ 0,83R$ 0,82-1,20%115.000
01/07/2026R$ 0,82R$ 0,82R$ 0,84R$ 0,83+1,22%23.700
30/06/2026R$ 0,83R$ 0,82R$ 0,85R$ 0,82-1,20%69.200
29/06/2026R$ 0,86R$ 0,83R$ 0,86R$ 0,83-3,49%85.000
26/06/2026R$ 0,87R$ 0,83R$ 0,87R$ 0,860,00%89.500
25/06/2026R$ 0,84R$ 0,83R$ 0,88R$ 0,86+3,61%69.600
24/06/2026R$ 0,87R$ 0,82R$ 0,89R$ 0,83-3,49%155.400
23/06/2026R$ 0,93R$ 0,81R$ 0,94R$ 0,86-9,47%239.700
22/06/2026R$ 0,93R$ 0,93R$ 0,96R$ 0,95+1,06%31.900
19/06/2026R$ 0,99R$ 0,93R$ 1,00R$ 0,94-5,05%204.300
18/06/2026R$ 0,99R$ 0,97R$ 1,02R$ 0,99-1,00%112.600
17/06/2026R$ 1,04R$ 0,98R$ 1,06R$ 1,00-3,85%90.700
16/06/2026R$ 1,05R$ 1,02R$ 1,06R$ 1,04-0,95%50.300
15/06/2026R$ 1,07R$ 1,05R$ 1,10R$ 1,05-1,87%74.800
12/06/2026R$ 1,09R$ 1,07R$ 1,11R$ 1,07-2,73%43.900
11/06/2026R$ 1,07R$ 1,06R$ 1,10R$ 1,10+2,80%19.100
10/06/2026R$ 1,10R$ 1,07R$ 1,10R$ 1,07-0,93%27.600
09/06/2026R$ 1,09R$ 1,08R$ 1,12R$ 1,08-0,92%35.300
08/06/2026R$ 1,09R$ 1,08R$ 1,15R$ 1,090,00%172.800
05/06/2026R$ 1,11R$ 1,09R$ 1,14R$ 1,09-1,80%115.600
03/06/2026R$ 1,14R$ 1,11R$ 1,15R$ 1,11-2,63%58.100
02/06/2026R$ 1,15R$ 1,12R$ 1,15R$ 1,14-0,87%24.200
01/06/2026R$ 1,13R$ 1,12R$ 1,15R$ 1,15+1,77%58.800
29/05/2026R$ 1,15R$ 1,13R$ 1,15R$ 1,13-1,74%24.000
28/05/2026R$ 1,14R$ 1,12R$ 1,16R$ 1,15+1,77%30.600
27/05/2026R$ 1,14R$ 1,13R$ 1,16R$ 1,13-0,88%28.500
26/05/2026R$ 1,15R$ 1,12R$ 1,15R$ 1,14+0,89%30.500
25/05/2026R$ 1,17R$ 1,13R$ 1,17R$ 1,13-3,42%58.700
22/05/2026R$ 1,16R$ 1,14R$ 1,17R$ 1,17+1,74%27.200
21/05/2026R$ 1,17R$ 1,14R$ 1,17R$ 1,15-0,86%37.900
20/05/2026R$ 1,14R$ 1,14R$ 1,18R$ 1,16-0,85%53.000
19/05/2026R$ 1,15R$ 1,15R$ 1,18R$ 1,17+1,74%43.400
18/05/2026R$ 1,14R$ 1,14R$ 1,16R$ 1,15-1,71%35.600
15/05/2026R$ 1,16R$ 1,15R$ 1,19R$ 1,17-2,50%81.800
14/05/2026R$ 1,18R$ 1,17R$ 1,22R$ 1,20+1,69%39.400
13/05/2026R$ 1,21R$ 1,18R$ 1,22R$ 1,18-1,67%50.800
12/05/2026R$ 1,22R$ 1,15R$ 1,27R$ 1,20-1,64%204.100
11/05/2026R$ 1,27R$ 1,22R$ 1,28R$ 1,22-3,17%130.900
08/05/2026R$ 1,28R$ 1,26R$ 1,30R$ 1,26-1,56%50.500
07/05/2026R$ 1,30R$ 1,27R$ 1,32R$ 1,28-1,54%43.600
06/05/2026R$ 1,28R$ 1,28R$ 1,33R$ 1,30+1,56%64.700
05/05/2026R$ 1,30R$ 1,27R$ 1,32R$ 1,28-2,29%131.100
04/05/2026R$ 1,35R$ 1,29R$ 1,38R$ 1,31+3,97%110.300
30/04/2026R$ 1,27R$ 1,26R$ 1,29R$ 1,260,00%117.400
29/04/2026R$ 1,27R$ 1,25R$ 1,30R$ 1,26-0,79%51.500
28/04/2026R$ 1,29R$ 1,25R$ 1,30R$ 1,27-2,31%91.100
27/04/2026R$ 1,33R$ 1,30R$ 1,36R$ 1,30-3,70%77.900
24/04/2026R$ 1,30R$ 1,30R$ 1,38R$ 1,35+4,65%86.200
23/04/2026R$ 1,37R$ 1,28R$ 1,38R$ 1,29-4,44%107.900
22/04/2026R$ 1,38R$ 1,35R$ 1,40R$ 1,35-1,46%110.100
20/04/2026R$ 1,39R$ 1,36R$ 1,42R$ 1,37-2,14%57.100
17/04/2026R$ 1,45R$ 1,40R$ 1,45R$ 1,40-3,45%57.400
16/04/2026R$ 1,40R$ 1,37R$ 1,46R$ 1,45+5,84%143.000
15/04/2026R$ 1,41R$ 1,36R$ 1,41R$ 1,37-2,84%46.600
14/04/2026R$ 1,39R$ 1,34R$ 1,42R$ 1,41+3,68%180.300
13/04/2026R$ 1,42R$ 1,36R$ 1,46R$ 1,36-8,11%304.000
10/04/2026R$ 1,34R$ 1,27R$ 1,48R$ 1,48+11,28%313.600
09/04/2026R$ 1,25R$ 1,24R$ 1,34R$ 1,33+5,56%109.300
08/04/2026R$ 1,22R$ 1,22R$ 1,28R$ 1,26+5,88%83.400
07/04/2026R$ 1,25R$ 1,19R$ 1,26R$ 1,19-4,03%124.700
06/04/2026R$ 1,26R$ 1,24R$ 1,28R$ 1,24-1,59%54.500
02/04/2026R$ 1,26R$ 1,25R$ 1,28R$ 1,26-0,79%88.200
01/04/2026R$ 1,28R$ 1,26R$ 1,32R$ 1,27-0,78%41.400
31/03/2026R$ 1,26R$ 1,25R$ 1,32R$ 1,28+1,59%112.400
30/03/2026R$ 1,32R$ 1,26R$ 1,34R$ 1,26-5,26%127.500
27/03/2026R$ 1,32R$ 1,23R$ 1,34R$ 1,33+0,76%110.600
26/03/2026R$ 1,33R$ 1,29R$ 1,41R$ 1,320,00%121.400
25/03/2026R$ 1,28R$ 1,28R$ 1,36R$ 1,32+3,94%148.600
24/03/2026R$ 1,30R$ 1,26R$ 1,32R$ 1,27-0,78%64.300
23/03/2026R$ 1,28R$ 1,27R$ 1,37R$ 1,28+1,59%109.500
20/03/2026R$ 1,30R$ 1,26R$ 1,36R$ 1,26-3,08%74.000
19/03/2026R$ 1,32R$ 1,30R$ 1,35R$ 1,30-1,52%47.400
18/03/2026R$ 1,38R$ 1,32R$ 1,39R$ 1,32-2,94%56.500
17/03/2026R$ 1,37R$ 1,36R$ 1,39R$ 1,36-1,45%22.900
16/03/2026R$ 1,35R$ 1,35R$ 1,40R$ 1,38+2,22%91.100
13/03/2026R$ 1,37R$ 1,35R$ 1,40R$ 1,35-1,46%27.400
12/03/2026R$ 1,42R$ 1,37R$ 1,42R$ 1,37-3,52%42.000
11/03/2026R$ 1,42R$ 1,41R$ 1,45R$ 1,42-2,07%34.400
10/03/2026R$ 1,31R$ 1,31R$ 1,45R$ 1,45+9,85%168.700
09/03/2026R$ 1,32R$ 1,31R$ 1,41R$ 1,32-0,75%207.500
06/03/2026R$ 1,41R$ 1,32R$ 1,44R$ 1,33-5,00%178.400
05/03/2026R$ 1,47R$ 1,39R$ 1,50R$ 1,40-5,41%223.300
04/03/2026R$ 1,51R$ 1,48R$ 1,53R$ 1,48-1,33%56.200
03/03/2026R$ 1,57R$ 1,49R$ 1,58R$ 1,50-6,25%199.800
02/03/2026R$ 1,58R$ 1,50R$ 1,61R$ 1,60+1,27%217.700
27/02/2026R$ 1,58R$ 1,50R$ 1,62R$ 1,580,00%170.300
26/02/2026R$ 1,73R$ 1,58R$ 1,80R$ 1,58-7,60%500.700
25/02/2026R$ 1,68R$ 1,62R$ 1,74R$ 1,71+1,79%469.500
24/02/2026R$ 1,91R$ 1,63R$ 1,93R$ 1,68+12,75%873.400
23/02/2026R$ 1,49R$ 1,46R$ 1,50R$ 1,49-0,67%78.700
20/02/2026R$ 1,51R$ 1,48R$ 1,52R$ 1,50-1,32%28.500
19/02/2026R$ 1,50R$ 1,49R$ 1,55R$ 1,52+0,66%33.600
18/02/2026R$ 1,51R$ 1,49R$ 1,53R$ 1,510,00%19.700
13/02/2026R$ 1,50R$ 1,49R$ 1,53R$ 1,51+0,67%56.800
12/02/2026R$ 1,59R$ 1,50R$ 1,59R$ 1,50-5,66%52.200
11/02/2026R$ 1,57R$ 1,55R$ 1,59R$ 1,59+0,63%36.600
10/02/2026R$ 1,57R$ 1,55R$ 1,63R$ 1,58+0,64%51.300
09/02/2026R$ 1,63R$ 1,53R$ 1,65R$ 1,57-4,27%117.800
06/02/2026R$ 1,60R$ 1,54R$ 1,65R$ 1,64+3,14%73.100
05/02/2026R$ 1,61R$ 1,58R$ 1,61R$ 1,590,00%41.600
04/02/2026R$ 1,64R$ 1,56R$ 1,64R$ 1,59-2,45%82.500
03/02/2026R$ 1,64R$ 1,61R$ 1,71R$ 1,630,00%205.200
02/02/2026R$ 1,50R$ 1,50R$ 1,65R$ 1,63+8,67%463.100
31/01/2026R$ 1,47R$ 1,46R$ 1,58R$ 1,50+3,45%124.300
29/01/2026R$ 1,52R$ 1,43R$ 1,52R$ 1,45-2,68%227.200
28/01/2026R$ 1,60R$ 1,47R$ 1,63R$ 1,49-5,70%561.400
27/01/2026R$ 1,41R$ 1,41R$ 1,69R$ 1,58+12,06%919.900
26/01/2026R$ 1,30R$ 1,30R$ 1,41R$ 1,41+8,46%267.700
23/01/2026R$ 1,27R$ 1,23R$ 1,30R$ 1,30+2,36%49.700
22/01/2026R$ 1,23R$ 1,21R$ 1,27R$ 1,27+3,25%120.200
21/01/2026R$ 1,24R$ 1,22R$ 1,26R$ 1,23+0,82%63.300
20/01/2026R$ 1,22R$ 1,22R$ 1,24R$ 1,22-0,81%18.700
19/01/2026R$ 1,21R$ 1,20R$ 1,23R$ 1,23+2,50%24.800
16/01/2026R$ 1,25R$ 1,20R$ 1,27R$ 1,20-5,51%34.200
15/01/2026R$ 1,25R$ 1,24R$ 1,27R$ 1,270,00%12.800
14/01/2026R$ 1,24R$ 1,24R$ 1,30R$ 1,27+4,10%58.800
13/01/2026R$ 1,31R$ 1,22R$ 1,31R$ 1,22-6,87%43.800
12/01/2026R$ 1,28R$ 1,24R$ 1,34R$ 1,31+2,34%96.300
09/01/2026R$ 1,29R$ 1,26R$ 1,29R$ 1,28-0,78%21.100
08/01/2026R$ 1,27R$ 1,24R$ 1,29R$ 1,29+0,78%35.300
07/01/2026R$ 1,21R$ 1,20R$ 1,28R$ 1,28+4,92%87.700
06/01/2026R$ 1,17R$ 1,17R$ 1,24R$ 1,22+6,09%210.900
05/01/2026R$ 1,13R$ 1,12R$ 1,16R$ 1,15+2,68%72.100
03/01/2026R$ 1,13R$ 1,10R$ 1,14R$ 1,12-0,89%70.400
30/12/2025R$ 1,12R$ 1,11R$ 1,14R$ 1,13+0,89%33.100
29/12/2025R$ 1,11R$ 1,11R$ 1,15R$ 1,12-0,89%150.700
26/12/2025R$ 1,11R$ 1,10R$ 1,14R$ 1,13+0,89%245.400
23/12/2025R$ 1,10R$ 1,10R$ 1,14R$ 1,12+0,90%75.700
22/12/2025R$ 1,11R$ 1,10R$ 1,15R$ 1,11-0,89%88.900
19/12/2025R$ 1,11R$ 1,11R$ 1,12R$ 1,12+0,90%30.800
18/12/2025R$ 1,11R$ 1,10R$ 1,15R$ 1,110,00%82.600
17/12/2025R$ 1,13R$ 1,10R$ 1,13R$ 1,110,00%83.100
16/12/2025R$ 1,14R$ 1,11R$ 1,14R$ 1,11-1,77%66.400
15/12/2025R$ 1,16R$ 1,12R$ 1,18R$ 1,13-2,59%112.000
12/12/2025R$ 1,16R$ 1,15R$ 1,18R$ 1,160,00%49.900
11/12/2025R$ 1,19R$ 1,16R$ 1,24R$ 1,16-2,52%47.900
10/12/2025R$ 1,23R$ 1,19R$ 1,24R$ 1,19-3,25%74.000
08/12/2025R$ 1,24R$ 1,23R$ 1,26R$ 1,230,00%75.000
06/12/2025R$ 1,27R$ 1,22R$ 1,27R$ 1,23-3,15%91.600
04/12/2025R$ 1,26R$ 1,26R$ 1,29R$ 1,270,00%89.800
03/12/2025R$ 1,29R$ 1,26R$ 1,29R$ 1,27-1,55%115.200
02/12/2025R$ 1,28R$ 1,28R$ 1,30R$ 1,29-0,77%42.800
01/12/2025R$ 1,32R$ 1,27R$ 1,33R$ 1,30-1,52%292.800
29/11/2025R$ 1,32R$ 1,30R$ 1,34R$ 1,32-0,75%254.600
27/11/2025R$ 1,34R$ 1,32R$ 1,35R$ 1,33+1,53%19.600
26/11/2025R$ 1,32R$ 1,31R$ 1,35R$ 1,31-0,76%39.800
25/11/2025R$ 1,30R$ 1,30R$ 1,35R$ 1,32+1,54%82.700
24/11/2025R$ 1,33R$ 1,30R$ 1,34R$ 1,30-2,26%38.300
21/11/2025R$ 1,35R$ 1,31R$ 1,35R$ 1,330,00%55.800
19/11/2025R$ 1,37R$ 1,33R$ 1,37R$ 1,33-2,21%23.800
18/11/2025R$ 1,32R$ 1,32R$ 1,38R$ 1,36+1,49%102.900
17/11/2025R$ 1,32R$ 1,31R$ 1,38R$ 1,34-1,47%54.000
14/11/2025R$ 1,31R$ 1,26R$ 1,36R$ 1,36+3,03%183.500
13/11/2025R$ 1,39R$ 1,30R$ 1,39R$ 1,32-2,94%16.900
12/11/2025R$ 1,37R$ 1,35R$ 1,40R$ 1,36-0,73%73.500
11/11/2025R$ 1,35R$ 1,35R$ 1,40R$ 1,37-1,44%55.700
10/11/2025R$ 1,28R$ 1,27R$ 1,39R$ 1,39+8,59%130.500
07/11/2025R$ 1,31R$ 1,26R$ 1,36R$ 1,280,00%43.500
06/11/2025R$ 1,31R$ 1,26R$ 1,35R$ 1,28-3,03%41.700
05/11/2025R$ 1,32R$ 1,31R$ 1,34R$ 1,320,00%37.200
04/11/2025R$ 1,35R$ 1,31R$ 1,39R$ 1,32-2,22%48.300
03/11/2025R$ 1,35R$ 1,35R$ 1,41R$ 1,350,00%41.600
31/10/2025R$ 1,37R$ 1,35R$ 1,42R$ 1,35-1,46%53.700
30/10/2025R$ 1,30R$ 1,30R$ 1,40R$ 1,37+3,01%87.200
29/10/2025R$ 1,30R$ 1,27R$ 1,34R$ 1,33+2,31%67.100
28/10/2025R$ 1,26R$ 1,25R$ 1,31R$ 1,30+3,17%25.800
27/10/2025R$ 1,26R$ 1,26R$ 1,32R$ 1,260,00%30.800
24/10/2025R$ 1,25R$ 1,24R$ 1,33R$ 1,26+0,80%66.600
23/10/2025R$ 1,29R$ 1,25R$ 1,29R$ 1,250,00%29.100
22/10/2025R$ 1,27R$ 1,25R$ 1,32R$ 1,25-3,10%53.700
21/10/2025R$ 1,30R$ 1,26R$ 1,34R$ 1,29+0,78%57.800
20/10/2025R$ 1,31R$ 1,27R$ 1,44R$ 1,28-2,29%78.500
17/10/2025R$ 1,28R$ 1,28R$ 1,31R$ 1,310,00%33.200
16/10/2025R$ 1,34R$ 1,28R$ 1,34R$ 1,31-0,76%22.000
15/10/2025R$ 1,29R$ 1,28R$ 1,32R$ 1,32+2,33%23.600
14/10/2025R$ 1,35R$ 1,29R$ 1,35R$ 1,29-4,44%19.900
13/10/2025R$ 1,33R$ 1,32R$ 1,36R$ 1,35+3,05%29.900
10/10/2025R$ 1,37R$ 1,31R$ 1,39R$ 1,31-4,38%62.100
09/10/2025R$ 1,43R$ 1,36R$ 1,46R$ 1,37-4,86%75.400
08/10/2025R$ 1,50R$ 1,44R$ 1,50R$ 1,44-0,69%27.000
07/10/2025R$ 1,48R$ 1,45R$ 1,52R$ 1,45-2,03%63.200
06/10/2025R$ 1,50R$ 1,45R$ 1,54R$ 1,48-0,67%49.800
03/10/2025R$ 1,50R$ 1,49R$ 1,55R$ 1,49-0,67%39.400
02/10/2025R$ 1,52R$ 1,50R$ 1,57R$ 1,50-1,32%46.500
01/10/2025R$ 1,53R$ 1,51R$ 1,60R$ 1,52-0,65%31.700
30/09/2025R$ 1,53R$ 1,51R$ 1,56R$ 1,53+0,66%36.900
29/09/2025R$ 1,55R$ 1,52R$ 1,61R$ 1,52-3,18%63.100
26/09/2025R$ 1,62R$ 1,57R$ 1,64R$ 1,57-3,09%72.700
25/09/2025R$ 1,63R$ 1,62R$ 1,72R$ 1,62-2,41%62.100
24/09/2025R$ 1,62R$ 1,62R$ 1,67R$ 1,660,00%37.500
23/09/2025R$ 1,67R$ 1,63R$ 1,68R$ 1,66-1,78%25.900
20/09/2025R$ 1,66R$ 1,66R$ 1,70R$ 1,69+1,81%41.700
18/09/2025R$ 1,64R$ 1,64R$ 1,70R$ 1,66-0,60%36.400
17/09/2025R$ 1,64R$ 1,63R$ 1,73R$ 1,670,00%57.600
16/09/2025R$ 1,66R$ 1,66R$ 1,73R$ 1,67-2,34%111.500
15/09/2025R$ 1,64R$ 1,59R$ 1,71R$ 1,71+3,64%168.000
12/09/2025R$ 1,62R$ 1,56R$ 1,65R$ 1,65+3,77%101.100
11/09/2025R$ 1,51R$ 1,48R$ 1,66R$ 1,59+6,71%211.400
10/09/2025R$ 1,48R$ 1,48R$ 1,52R$ 1,49-0,67%28.800
09/09/2025R$ 1,48R$ 1,47R$ 1,53R$ 1,50+2,04%48.800
08/09/2025R$ 1,49R$ 1,47R$ 1,50R$ 1,47-1,34%49.600

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.