InvestB3
← InícioComparar

TOKY3

GRUPO TOKY

R$ 10,50
-1,87% no dia

No mês

+64,06%

No ano

+1.196,30%

12 meses

+929,41%

Desde 06/2025

+950,00%

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 (248)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 11,20R$ 10,15R$ 13,08R$ 10,50-1,87%24.800
03/09/2026R$ 8,76R$ 8,76R$ 12,00R$ 10,70+26,48%71.500
02/09/2026R$ 6,91R$ 6,90R$ 13,56R$ 8,46+22,79%81.800
01/09/2026R$ 6,84R$ 5,91R$ 6,90R$ 6,89+7,66%36.700
31/08/2026R$ 8,00R$ 6,00R$ 8,00R$ 6,40-22,42%45.600
28/08/2026R$ 7,79R$ 6,70R$ 9,34R$ 8,25+5,77%8.500
27/08/2026R$ 0,32R$ 0,32R$ 0,41R$ 0,39+18,18%411.900
26/08/2026R$ 0,33R$ 0,31R$ 0,34R$ 0,330,00%122.900
25/08/2026R$ 0,34R$ 0,31R$ 0,34R$ 0,33-2,94%105.200
24/08/2026R$ 0,35R$ 0,31R$ 0,36R$ 0,34-2,86%141.700
21/08/2026R$ 0,29R$ 0,29R$ 0,35R$ 0,35+16,67%163.200
20/08/2026R$ 0,29R$ 0,27R$ 0,30R$ 0,30+3,45%91.300
19/08/2026R$ 0,25R$ 0,25R$ 0,29R$ 0,29+11,54%317.300
18/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%364.300
17/08/2026R$ 0,28R$ 0,25R$ 0,28R$ 0,26-3,70%43.600
14/08/2026R$ 0,29R$ 0,26R$ 0,29R$ 0,27-3,57%65.500
13/08/2026R$ 0,28R$ 0,27R$ 0,32R$ 0,28+7,69%181.100
12/08/2026R$ 0,25R$ 0,25R$ 0,29R$ 0,260,00%119.500
11/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,260,00%120.000
10/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,26+4,00%86.500
07/08/2026R$ 0,26R$ 0,25R$ 0,27R$ 0,250,00%99.200
06/08/2026R$ 0,28R$ 0,25R$ 0,28R$ 0,25-7,41%203.000
05/08/2026R$ 0,27R$ 0,26R$ 0,28R$ 0,270,00%131.700
04/08/2026R$ 0,28R$ 0,27R$ 0,29R$ 0,27-3,57%332.900
03/08/2026R$ 0,30R$ 0,26R$ 0,30R$ 0,280,00%125.900
31/07/2026R$ 0,30R$ 0,28R$ 0,31R$ 0,28-6,67%111.200
30/07/2026R$ 0,31R$ 0,28R$ 0,31R$ 0,30+3,45%263.400
29/07/2026R$ 0,37R$ 0,28R$ 0,38R$ 0,29-21,62%744.200
28/07/2026R$ 0,45R$ 0,35R$ 0,45R$ 0,37-15,91%332.900
27/07/2026R$ 0,46R$ 0,44R$ 0,48R$ 0,44-4,35%73.300
24/07/2026R$ 0,49R$ 0,45R$ 0,50R$ 0,460,00%75.300
23/07/2026R$ 0,50R$ 0,46R$ 0,52R$ 0,46-9,80%186.600
22/07/2026R$ 0,48R$ 0,46R$ 0,54R$ 0,51+6,25%183.800
21/07/2026R$ 0,42R$ 0,42R$ 0,48R$ 0,48+14,29%185.800
20/07/2026R$ 0,47R$ 0,42R$ 0,48R$ 0,42-10,64%100.200
17/07/2026R$ 0,48R$ 0,43R$ 0,48R$ 0,47+6,82%108.100
16/07/2026R$ 0,47R$ 0,43R$ 0,47R$ 0,44-4,35%25.700
15/07/2026R$ 0,43R$ 0,43R$ 0,47R$ 0,46+2,22%102.400
14/07/2026R$ 0,43R$ 0,39R$ 0,47R$ 0,45+7,14%127.500
13/07/2026R$ 0,41R$ 0,40R$ 0,50R$ 0,42+2,44%412.800
10/07/2026R$ 0,38R$ 0,38R$ 0,42R$ 0,41+2,50%131.500
09/07/2026R$ 0,38R$ 0,37R$ 0,40R$ 0,40+5,26%303.100
08/07/2026R$ 0,36R$ 0,36R$ 0,41R$ 0,380,00%355.500
07/07/2026R$ 0,39R$ 0,38R$ 0,42R$ 0,380,00%146.600
06/07/2026R$ 0,37R$ 0,35R$ 0,43R$ 0,38+2,70%368.400
03/07/2026R$ 0,31R$ 0,31R$ 0,38R$ 0,37+23,33%720.400
02/07/2026R$ 0,28R$ 0,27R$ 0,37R$ 0,30+15,38%943.800
01/07/2026R$ 0,28R$ 0,26R$ 0,29R$ 0,26-3,70%590.800
30/06/2026R$ 0,28R$ 0,27R$ 0,31R$ 0,27-3,57%344.200
29/06/2026R$ 0,28R$ 0,24R$ 0,29R$ 0,280,00%626.800
26/06/2026R$ 0,27R$ 0,27R$ 0,30R$ 0,280,00%214.500
25/06/2026R$ 0,28R$ 0,26R$ 0,30R$ 0,280,00%348.800
24/06/2026R$ 0,29R$ 0,28R$ 0,29R$ 0,280,00%42.200
23/06/2026R$ 0,27R$ 0,27R$ 0,29R$ 0,280,00%178.400
22/06/2026R$ 0,30R$ 0,27R$ 0,30R$ 0,28-3,45%156.800
19/06/2026R$ 0,31R$ 0,27R$ 0,32R$ 0,29-6,45%408.500
18/06/2026R$ 0,32R$ 0,31R$ 0,34R$ 0,31-3,13%223.200
17/06/2026R$ 0,37R$ 0,30R$ 0,39R$ 0,32-15,79%1.415.100
16/06/2026R$ 0,40R$ 0,36R$ 0,41R$ 0,38-2,56%71.500
15/06/2026R$ 0,48R$ 0,35R$ 0,48R$ 0,39-17,02%371.800
12/06/2026R$ 0,47R$ 0,44R$ 0,51R$ 0,47+2,17%88.100
11/06/2026R$ 0,43R$ 0,43R$ 0,53R$ 0,46+9,52%428.900
10/06/2026R$ 0,40R$ 0,40R$ 0,45R$ 0,42+2,44%164.300
09/06/2026R$ 0,44R$ 0,40R$ 0,47R$ 0,41-6,82%133.900
08/06/2026R$ 0,46R$ 0,43R$ 0,48R$ 0,44-8,33%78.100
05/06/2026R$ 0,42R$ 0,42R$ 0,58R$ 0,48+242,86%164.200
03/06/2026R$ 0,14R$ 0,13R$ 0,15R$ 0,14-6,67%869.200
02/06/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,150,00%43.900
01/06/2026R$ 0,16R$ 0,14R$ 0,16R$ 0,150,00%312.100
29/05/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,15+7,14%393.400
28/05/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,14-6,67%161.900
27/05/2026R$ 0,16R$ 0,15R$ 0,16R$ 0,150,00%378.300
26/05/2026R$ 0,16R$ 0,15R$ 0,17R$ 0,15-6,25%517.900
25/05/2026R$ 0,15R$ 0,14R$ 0,19R$ 0,16+14,29%1.741.800
22/05/2026R$ 0,15R$ 0,14R$ 0,15R$ 0,14-6,67%429.200
21/05/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,150,00%178.700
20/05/2026R$ 0,15R$ 0,14R$ 0,16R$ 0,150,00%347.100
19/05/2026R$ 0,17R$ 0,14R$ 0,17R$ 0,15-11,76%1.112.500
18/05/2026R$ 0,17R$ 0,16R$ 0,18R$ 0,170,00%823.400
15/05/2026R$ 0,19R$ 0,14R$ 0,20R$ 0,17-10,53%1.813.900
14/05/2026R$ 0,20R$ 0,18R$ 0,21R$ 0,19-5,00%724.500
13/05/2026R$ 0,17R$ 0,17R$ 0,23R$ 0,20+17,65%2.602.200
12/05/2026R$ 0,26R$ 0,16R$ 0,26R$ 0,17-41,38%5.908.000
11/05/2026R$ 0,30R$ 0,27R$ 0,30R$ 0,29-3,33%206.200
08/05/2026R$ 0,32R$ 0,29R$ 0,33R$ 0,30-3,23%224.200
07/05/2026R$ 0,31R$ 0,30R$ 0,36R$ 0,310,00%761.400
06/05/2026R$ 0,30R$ 0,29R$ 0,31R$ 0,31+3,33%235.700
05/05/2026R$ 0,30R$ 0,29R$ 0,30R$ 0,30+3,45%92.900
04/05/2026R$ 0,31R$ 0,28R$ 0,32R$ 0,29-6,45%694.800
30/04/2026R$ 0,32R$ 0,29R$ 0,32R$ 0,310,00%701.600
29/04/2026R$ 0,33R$ 0,31R$ 0,33R$ 0,31-3,13%98.300
28/04/2026R$ 0,32R$ 0,31R$ 0,33R$ 0,32+3,23%2.154.600
27/04/2026R$ 0,31R$ 0,31R$ 0,33R$ 0,310,00%563.300
24/04/2026R$ 0,31R$ 0,29R$ 0,32R$ 0,310,00%970.300
23/04/2026R$ 0,34R$ 0,30R$ 0,34R$ 0,31-6,06%566.300
22/04/2026R$ 0,35R$ 0,32R$ 0,35R$ 0,33-5,71%408.900
20/04/2026R$ 0,35R$ 0,34R$ 0,36R$ 0,350,00%345.800
17/04/2026R$ 0,36R$ 0,34R$ 0,37R$ 0,35-5,41%714.600
16/04/2026R$ 0,38R$ 0,36R$ 0,41R$ 0,37+2,78%1.226.500
15/04/2026R$ 0,37R$ 0,36R$ 0,39R$ 0,360,00%662.000
14/04/2026R$ 0,36R$ 0,36R$ 0,38R$ 0,360,00%455.500
13/04/2026R$ 0,36R$ 0,36R$ 0,38R$ 0,36-2,70%258.000
10/04/2026R$ 0,37R$ 0,37R$ 0,38R$ 0,370,00%480.400
09/04/2026R$ 0,37R$ 0,36R$ 0,38R$ 0,37+2,78%299.600
08/04/2026R$ 0,37R$ 0,36R$ 0,38R$ 0,360,00%422.200
07/04/2026R$ 0,39R$ 0,36R$ 0,39R$ 0,36-5,26%537.800
06/04/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,38-5,00%474.900
02/04/2026R$ 0,38R$ 0,36R$ 0,40R$ 0,40+8,11%439.700
01/04/2026R$ 0,37R$ 0,36R$ 0,41R$ 0,37+2,78%1.709.500
31/03/2026R$ 0,38R$ 0,36R$ 0,39R$ 0,36-5,26%647.200
30/03/2026R$ 0,39R$ 0,38R$ 0,39R$ 0,38-5,00%169.200
27/03/2026R$ 0,39R$ 0,36R$ 0,40R$ 0,40+5,26%784.900
26/03/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,38-5,00%173.200
25/03/2026R$ 0,40R$ 0,39R$ 0,40R$ 0,40+2,56%108.700
24/03/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,390,00%954.100
23/03/2026R$ 0,42R$ 0,39R$ 0,43R$ 0,39-7,14%778.000
20/03/2026R$ 0,40R$ 0,39R$ 0,43R$ 0,42+5,00%417.800
19/03/2026R$ 0,43R$ 0,39R$ 0,43R$ 0,40-6,98%378.300
18/03/2026R$ 0,43R$ 0,42R$ 0,45R$ 0,43-2,27%291.200
17/03/2026R$ 0,45R$ 0,43R$ 0,45R$ 0,440,00%49.000
16/03/2026R$ 0,43R$ 0,43R$ 0,45R$ 0,440,00%150.900
13/03/2026R$ 0,45R$ 0,43R$ 0,46R$ 0,440,00%67.100
12/03/2026R$ 0,46R$ 0,44R$ 0,47R$ 0,44-6,38%564.000
11/03/2026R$ 0,48R$ 0,46R$ 0,48R$ 0,470,00%173.600
10/03/2026R$ 0,48R$ 0,46R$ 0,50R$ 0,47-2,08%365.600
09/03/2026R$ 0,49R$ 0,45R$ 0,50R$ 0,48-2,04%579.500
06/03/2026R$ 0,49R$ 0,47R$ 0,50R$ 0,49+2,08%172.800
05/03/2026R$ 0,51R$ 0,47R$ 0,52R$ 0,48-4,00%445.200
04/03/2026R$ 0,54R$ 0,50R$ 0,57R$ 0,50-7,41%1.900.000
03/03/2026R$ 0,57R$ 0,53R$ 0,57R$ 0,54-5,26%345.300
02/03/2026R$ 0,65R$ 0,56R$ 0,69R$ 0,57-10,94%1.015.800
27/02/2026R$ 0,58R$ 0,55R$ 0,64R$ 0,64+12,28%1.756.100
26/02/2026R$ 0,53R$ 0,53R$ 0,62R$ 0,57+1,79%491.000
25/02/2026R$ 0,57R$ 0,53R$ 0,58R$ 0,56+1,82%207.800
24/02/2026R$ 0,57R$ 0,55R$ 0,58R$ 0,55-1,79%357.600
23/02/2026R$ 0,58R$ 0,55R$ 0,58R$ 0,56-3,45%224.700
20/02/2026R$ 0,59R$ 0,57R$ 0,60R$ 0,58-1,69%116.500
19/02/2026R$ 0,57R$ 0,57R$ 0,60R$ 0,59+3,51%109.700
18/02/2026R$ 0,57R$ 0,57R$ 0,58R$ 0,570,00%148.900
13/02/2026R$ 0,58R$ 0,55R$ 0,58R$ 0,570,00%252.200
12/02/2026R$ 0,57R$ 0,56R$ 0,59R$ 0,570,00%251.800
11/02/2026R$ 0,58R$ 0,57R$ 0,60R$ 0,57-1,72%341.400
10/02/2026R$ 0,61R$ 0,58R$ 0,61R$ 0,58-3,33%367.600
09/02/2026R$ 0,61R$ 0,58R$ 0,63R$ 0,60-1,64%340.700
06/02/2026R$ 0,62R$ 0,59R$ 0,63R$ 0,61-1,61%315.900
05/02/2026R$ 0,62R$ 0,60R$ 0,63R$ 0,62+1,64%467.200
04/02/2026R$ 0,66R$ 0,61R$ 0,67R$ 0,61-7,58%425.500
03/02/2026R$ 0,61R$ 0,61R$ 0,69R$ 0,66+10,00%1.036.600
02/02/2026R$ 0,63R$ 0,59R$ 0,63R$ 0,60-4,76%442.000
31/01/2026R$ 0,64R$ 0,63R$ 0,67R$ 0,630,00%422.200
29/01/2026R$ 0,67R$ 0,63R$ 0,69R$ 0,63-5,97%350.500
28/01/2026R$ 0,69R$ 0,65R$ 0,69R$ 0,67-1,47%235.400
27/01/2026R$ 0,62R$ 0,62R$ 0,72R$ 0,68+11,48%1.243.300
26/01/2026R$ 0,65R$ 0,61R$ 0,65R$ 0,61-4,69%447.900
23/01/2026R$ 0,64R$ 0,60R$ 0,66R$ 0,64+1,59%1.119.100
22/01/2026R$ 0,70R$ 0,63R$ 0,74R$ 0,63-8,70%1.105.200
21/01/2026R$ 0,59R$ 0,58R$ 0,84R$ 0,69+18,97%2.062.600
20/01/2026R$ 0,64R$ 0,57R$ 0,65R$ 0,58-9,38%1.038.100
19/01/2026R$ 0,66R$ 0,63R$ 0,67R$ 0,64-3,03%321.600
16/01/2026R$ 0,67R$ 0,66R$ 0,69R$ 0,66-1,49%226.600
15/01/2026R$ 0,67R$ 0,65R$ 0,71R$ 0,670,00%334.300
14/01/2026R$ 0,66R$ 0,65R$ 0,68R$ 0,67+3,08%328.400
13/01/2026R$ 0,70R$ 0,65R$ 0,71R$ 0,65-5,80%316.800
12/01/2026R$ 0,73R$ 0,68R$ 0,75R$ 0,69-5,48%598.800
09/01/2026R$ 0,76R$ 0,71R$ 0,76R$ 0,73-2,67%385.400
08/01/2026R$ 0,77R$ 0,75R$ 0,79R$ 0,75-1,32%402.200
07/01/2026R$ 0,80R$ 0,76R$ 0,80R$ 0,76-3,80%109.000
06/01/2026R$ 0,78R$ 0,77R$ 0,81R$ 0,79+2,60%717.900
05/01/2026R$ 0,81R$ 0,76R$ 0,83R$ 0,77-2,53%356.300
03/01/2026R$ 0,82R$ 0,79R$ 0,83R$ 0,79-2,47%444.800
30/12/2025R$ 0,82R$ 0,81R$ 0,84R$ 0,810,00%780.500
29/12/2025R$ 0,96R$ 0,79R$ 0,96R$ 0,81-14,74%1.980.400
26/12/2025R$ 1,01R$ 0,95R$ 1,02R$ 0,95-5,94%652.600
23/12/2025R$ 1,06R$ 1,01R$ 1,06R$ 1,01-2,88%335.300
22/12/2025R$ 1,05R$ 1,02R$ 1,06R$ 1,04-0,95%75.400
19/12/2025R$ 1,04R$ 1,00R$ 1,05R$ 1,05+0,96%103.800
18/12/2025R$ 0,99R$ 0,99R$ 1,04R$ 1,04+5,05%198.100
17/12/2025R$ 1,07R$ 0,97R$ 1,07R$ 0,99-5,71%399.300
16/12/2025R$ 1,05R$ 1,03R$ 1,07R$ 1,05-1,87%2.295.500
15/12/2025R$ 1,08R$ 1,06R$ 1,15R$ 1,07+1,90%1.375.800
12/12/2025R$ 1,01R$ 0,99R$ 1,08R$ 1,05+2,94%1.241.700
11/12/2025R$ 0,98R$ 0,97R$ 1,03R$ 1,02+4,08%617.400
10/12/2025R$ 0,97R$ 0,96R$ 0,98R$ 0,98+1,03%98.400
08/12/2025R$ 0,96R$ 0,95R$ 0,99R$ 0,97+2,11%325.100
06/12/2025R$ 0,98R$ 0,94R$ 0,98R$ 0,95-2,06%574.800
04/12/2025R$ 1,00R$ 0,97R$ 1,01R$ 0,97-3,00%1.103.600
03/12/2025R$ 1,00R$ 0,98R$ 1,01R$ 1,000,00%501.900
02/12/2025R$ 1,01R$ 1,00R$ 1,02R$ 1,000,00%155.200
01/12/2025R$ 0,99R$ 0,99R$ 1,01R$ 1,000,00%60.700
29/11/2025R$ 0,99R$ 0,99R$ 1,02R$ 1,00+2,04%293.600
27/11/2025R$ 0,99R$ 0,98R$ 1,02R$ 0,98-1,01%497.500
26/11/2025R$ 1,02R$ 0,97R$ 1,06R$ 0,99-2,94%1.159.300
25/11/2025R$ 1,03R$ 1,02R$ 1,06R$ 1,02-3,77%37.700
24/11/2025R$ 1,01R$ 0,99R$ 1,06R$ 1,06+6,00%934.000
21/11/2025R$ 1,03R$ 0,98R$ 1,05R$ 1,00-4,76%689.900
19/11/2025R$ 1,08R$ 1,05R$ 1,08R$ 1,05-1,87%189.100
18/11/2025R$ 1,01R$ 1,01R$ 1,10R$ 1,07+5,94%3.341.000
17/11/2025R$ 1,01R$ 0,99R$ 1,04R$ 1,010,00%831.800
14/11/2025R$ 1,04R$ 1,01R$ 1,07R$ 1,01-1,94%518.300
13/11/2025R$ 1,08R$ 1,01R$ 1,08R$ 1,03-1,90%1.129.500
12/11/2025R$ 1,02R$ 1,02R$ 1,07R$ 1,05+1,94%819.300
11/11/2025R$ 1,00R$ 0,98R$ 1,05R$ 1,03+4,04%888.300
10/11/2025R$ 1,00R$ 0,99R$ 1,06R$ 0,99-1,98%527.800
07/11/2025R$ 1,03R$ 0,99R$ 1,05R$ 1,01+1,00%1.016.100
06/11/2025R$ 1,02R$ 1,00R$ 1,03R$ 1,00-0,99%722.600
05/11/2025R$ 1,01R$ 1,00R$ 1,06R$ 1,01+1,00%546.400
04/11/2025R$ 1,05R$ 1,00R$ 1,07R$ 1,00-1,96%487.000
03/11/2025R$ 1,12R$ 1,02R$ 1,13R$ 1,02-8,93%724.800
31/10/2025R$ 1,08R$ 1,07R$ 1,21R$ 1,12+3,70%6.401.100
30/10/2025R$ 0,95R$ 0,91R$ 1,08R$ 1,08+16,13%4.924.200
29/10/2025R$ 0,93R$ 0,89R$ 0,95R$ 0,930,00%1.607.100
28/10/2025R$ 0,89R$ 0,87R$ 0,96R$ 0,93+5,68%2.292.100
27/10/2025R$ 0,89R$ 0,87R$ 0,92R$ 0,880,00%242.800
24/10/2025R$ 0,90R$ 0,88R$ 0,91R$ 0,88-2,22%819.600
23/10/2025R$ 0,90R$ 0,88R$ 0,93R$ 0,90+2,27%919.900
22/10/2025R$ 0,90R$ 0,87R$ 0,90R$ 0,88-2,22%185.500
21/10/2025R$ 0,89R$ 0,88R$ 0,90R$ 0,900,00%167.000
20/10/2025R$ 0,93R$ 0,89R$ 0,93R$ 0,90-4,26%341.500
17/10/2025R$ 0,94R$ 0,91R$ 0,97R$ 0,940,00%674.000
16/10/2025R$ 0,96R$ 0,91R$ 0,96R$ 0,94-1,05%351.100
15/10/2025R$ 0,94R$ 0,92R$ 0,97R$ 0,95-1,04%543.500
14/10/2025R$ 0,84R$ 0,84R$ 0,97R$ 0,96+14,29%1.422.100
13/10/2025R$ 0,90R$ 0,83R$ 0,90R$ 0,84-5,62%876.600
10/10/2025R$ 0,89R$ 0,88R$ 0,90R$ 0,89-1,11%72.300
09/10/2025R$ 0,91R$ 0,88R$ 0,91R$ 0,90-1,10%517.800
08/10/2025R$ 0,92R$ 0,89R$ 0,92R$ 0,91+2,25%91.200
07/10/2025R$ 0,94R$ 0,88R$ 0,94R$ 0,89-4,30%970.600
06/10/2025R$ 0,99R$ 0,93R$ 0,99R$ 0,93-3,13%278.800
03/10/2025R$ 0,99R$ 0,96R$ 0,99R$ 0,96-2,04%300.800
02/10/2025R$ 0,99R$ 0,96R$ 1,02R$ 0,98+1,03%1.300.900
01/10/2025R$ 1,00R$ 0,97R$ 1,00R$ 0,97-3,00%147.600
30/09/2025R$ 0,98R$ 0,96R$ 1,00R$ 1,00+3,09%767.900
29/09/2025R$ 1,00R$ 0,97R$ 1,00R$ 0,97-3,00%648.100
26/09/2025R$ 0,98R$ 0,98R$ 1,00R$ 1,000,00%229.800
25/09/2025R$ 1,00R$ 0,95R$ 1,00R$ 1,000,00%843.600
24/09/2025R$ 1,01R$ 0,99R$ 1,01R$ 1,00-1,96%306.900
23/09/2025R$ 0,99R$ 0,99R$ 1,02R$ 1,02+2,00%325.400
20/09/2025R$ 1,01R$ 0,99R$ 1,01R$ 1,000,00%315.700
18/09/2025R$ 1,02R$ 1,00R$ 1,03R$ 1,00-2,91%356.400
17/09/2025R$ 1,02R$ 1,01R$ 1,04R$ 1,03+0,98%285.100
16/09/2025R$ 1,04R$ 1,01R$ 1,04R$ 1,02-1,92%371.400
15/09/2025R$ 1,05R$ 1,02R$ 1,10R$ 1,04-0,95%1.067.500
12/09/2025R$ 1,02R$ 1,02R$ 1,05R$ 1,05+2,94%434.800
11/09/2025R$ 1,03R$ 1,01R$ 1,04R$ 1,02-0,97%458.800
10/09/2025R$ 1,02R$ 1,00R$ 1,04R$ 1,03+0,98%285.400
09/09/2025R$ 1,02R$ 1,01R$ 1,05R$ 1,020,00%196.000
08/09/2025R$ 1,02R$ 1,00R$ 1,04R$ 1,020,00%116.200
05/09/2025R$ 1,04R$ 1,01R$ 1,07R$ 1,02-0,97%755.600

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.