InvestB3
← InícioCompararOpções de TSLA34 →

TSLA34

TESLA INC

R$ 56,40
-6,09% no dia

No mês

-5,34%

No ano

-27,24%

12 meses

-5,05%

Desde 01/2017

-71,15%

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$ 58,50R$ 56,17R$ 58,50R$ 56,40-6,09%2.356.405
03/09/2026R$ 57,61R$ 57,56R$ 61,27R$ 60,06+5,63%1.546.775
02/09/2026R$ 57,27R$ 56,03R$ 57,98R$ 56,86-0,59%1.467.406
01/09/2026R$ 59,40R$ 56,84R$ 59,40R$ 57,20-3,99%1.136.017
31/08/2026R$ 55,99R$ 55,84R$ 59,75R$ 59,58+5,04%2.115.119
28/08/2026R$ 57,32R$ 56,17R$ 58,20R$ 56,72-1,01%1.504.848
27/08/2026R$ 55,80R$ 55,66R$ 57,45R$ 57,30+2,69%1.224.441
26/08/2026R$ 56,10R$ 55,28R$ 56,71R$ 55,80-1,10%1.579.989
25/08/2026R$ 56,60R$ 56,13R$ 57,46R$ 56,42+0,75%1.672.213
24/08/2026R$ 58,57R$ 56,00R$ 58,58R$ 56,00-4,40%1.862.647
21/08/2026R$ 56,25R$ 56,20R$ 58,86R$ 58,58+5,25%2.111.742
20/08/2026R$ 55,98R$ 55,05R$ 56,35R$ 55,66-1,50%845.767
19/08/2026R$ 54,16R$ 54,16R$ 56,57R$ 56,51+3,18%895.833
18/08/2026R$ 54,34R$ 53,97R$ 55,40R$ 54,77-0,36%884.951
17/08/2026R$ 55,57R$ 54,88R$ 56,12R$ 54,97-1,10%1.314.155
14/08/2026R$ 55,35R$ 54,86R$ 57,35R$ 55,58+0,71%1.692.787
13/08/2026R$ 52,77R$ 52,67R$ 55,37R$ 55,19+4,71%1.341.473
12/08/2026R$ 53,87R$ 52,29R$ 54,19R$ 52,71-1,79%841.841
11/08/2026R$ 52,74R$ 52,60R$ 53,93R$ 53,67+2,03%1.139.281
10/08/2026R$ 52,30R$ 51,83R$ 52,86R$ 52,60+0,57%1.112.850
07/08/2026R$ 51,53R$ 51,11R$ 53,10R$ 52,30+2,37%1.331.338
06/08/2026R$ 51,44R$ 50,35R$ 51,48R$ 51,09-0,78%1.106.553
05/08/2026R$ 51,79R$ 51,22R$ 52,26R$ 51,49-1,85%1.084.026
04/08/2026R$ 51,64R$ 51,14R$ 52,83R$ 52,46+2,06%1.947.617
03/08/2026R$ 49,56R$ 48,96R$ 51,61R$ 51,40+4,37%1.209.704
31/07/2026R$ 49,00R$ 48,57R$ 49,59R$ 49,25+0,61%476.737
30/07/2026R$ 48,42R$ 47,96R$ 49,20R$ 48,95+3,42%1.227.451
29/07/2026R$ 49,15R$ 47,33R$ 49,40R$ 47,33-3,41%1.413.055
28/07/2026R$ 49,23R$ 48,12R$ 49,63R$ 49,00-0,55%903.568
27/07/2026R$ 50,22R$ 48,59R$ 50,45R$ 49,27-0,57%1.309.074
24/07/2026R$ 51,05R$ 48,63R$ 51,25R$ 49,55-2,08%1.427.595
23/07/2026R$ 54,61R$ 50,19R$ 54,94R$ 50,60-12,34%3.001.781
22/07/2026R$ 59,64R$ 57,72R$ 60,07R$ 57,72-3,83%891.473
21/07/2026R$ 58,92R$ 58,64R$ 60,91R$ 60,02+2,42%1.200.293
20/07/2026R$ 61,14R$ 58,60R$ 61,36R$ 58,60-3,62%1.468.734
17/07/2026R$ 61,17R$ 60,49R$ 61,56R$ 60,80-2,22%1.377.741
16/07/2026R$ 62,50R$ 61,43R$ 62,99R$ 62,18-0,50%823.936
15/07/2026R$ 62,92R$ 62,10R$ 64,41R$ 62,49-0,27%1.259.441
14/07/2026R$ 63,49R$ 62,65R$ 63,67R$ 62,66-0,63%798.506
13/07/2026R$ 65,76R$ 62,81R$ 65,76R$ 63,06-3,21%1.221.649
10/07/2026R$ 65,01R$ 64,51R$ 65,89R$ 65,15+0,45%678.111
09/07/2026R$ 63,45R$ 62,89R$ 65,22R$ 64,86+2,30%780.967
08/07/2026R$ 64,19R$ 62,80R$ 64,47R$ 63,40-2,16%985.398
07/07/2026R$ 67,08R$ 64,80R$ 67,30R$ 64,80-4,00%676.992
06/07/2026R$ 64,56R$ 63,22R$ 67,50R$ 67,50+4,33%1.357.115
03/07/2026R$ 64,45R$ 64,43R$ 64,87R$ 64,70+1,46%296.148
02/07/2026R$ 70,17R$ 63,41R$ 70,26R$ 63,77-7,79%1.928.795
01/07/2026R$ 68,00R$ 67,86R$ 70,43R$ 69,16+2,23%600.970
30/06/2026R$ 65,67R$ 65,31R$ 68,54R$ 67,65+2,10%616.029
29/06/2026R$ 61,65R$ 61,30R$ 66,74R$ 66,26+8,02%1.258.337
26/06/2026R$ 59,94R$ 59,58R$ 62,52R$ 61,34+1,35%866.903
25/06/2026R$ 61,48R$ 60,21R$ 61,48R$ 60,52-0,79%791.438
24/06/2026R$ 62,12R$ 60,69R$ 62,55R$ 61,00-0,83%726.437
23/06/2026R$ 63,94R$ 61,51R$ 63,94R$ 61,51-5,47%1.055.128
22/06/2026R$ 63,88R$ 63,13R$ 66,64R$ 65,07+1,54%731.365
19/06/2026R$ 64,50R$ 63,95R$ 65,32R$ 64,08-0,57%171.732
18/06/2026R$ 63,84R$ 62,01R$ 64,99R$ 64,45+1,96%1.066.615
17/06/2026R$ 63,66R$ 62,88R$ 64,12R$ 63,21-1,54%873.151
16/06/2026R$ 64,22R$ 63,47R$ 65,48R$ 64,20-0,97%484.784
15/06/2026R$ 64,80R$ 64,17R$ 65,46R$ 64,83+1,30%885.635
12/06/2026R$ 63,59R$ 61,40R$ 64,09R$ 64,00+0,79%1.344.893
11/06/2026R$ 62,35R$ 61,36R$ 63,62R$ 63,50+2,80%1.513.079
10/06/2026R$ 63,92R$ 61,52R$ 64,08R$ 61,77-3,45%933.129
09/06/2026R$ 66,66R$ 62,35R$ 67,61R$ 63,98-3,21%948.869
08/06/2026R$ 64,35R$ 63,66R$ 66,78R$ 66,10+5,34%1.096.430
05/06/2026R$ 67,15R$ 62,58R$ 67,78R$ 62,75-6,59%1.583.082
03/06/2026R$ 66,01R$ 65,59R$ 68,25R$ 67,18+1,51%527.300
02/06/2026R$ 65,62R$ 64,85R$ 66,38R$ 66,18+1,80%421.532
01/06/2026R$ 67,55R$ 65,01R$ 67,55R$ 65,01-4,61%843.469
29/05/2026R$ 69,60R$ 67,79R$ 69,66R$ 68,15-1,73%1.085.981
28/05/2026R$ 69,05R$ 68,88R$ 69,80R$ 69,35-0,09%679.784
27/05/2026R$ 69,47R$ 68,96R$ 70,40R$ 69,41+2,10%1.055.048
26/05/2026R$ 67,29R$ 66,84R$ 68,30R$ 67,98+1,45%629.887
25/05/2026R$ 66,72R$ 66,72R$ 67,79R$ 67,01+0,65%145.320
22/05/2026R$ 65,96R$ 65,74R$ 67,61R$ 66,58+1,96%1.061.318
21/05/2026R$ 66,00R$ 64,65R$ 66,91R$ 65,30+0,48%832.615
20/05/2026R$ 64,27R$ 63,79R$ 65,27R$ 64,99+2,12%782.236
19/05/2026R$ 63,75R$ 62,10R$ 63,81R$ 63,64-0,17%996.608
18/05/2026R$ 65,70R$ 63,49R$ 65,94R$ 63,75-3,98%933.274
15/05/2026R$ 68,00R$ 66,39R$ 68,50R$ 66,39-3,56%770.856
14/05/2026R$ 69,83R$ 68,70R$ 70,32R$ 68,84-1,45%924.606
13/05/2026R$ 66,56R$ 66,18R$ 70,32R$ 69,85+6,01%1.745.474
12/05/2026R$ 67,45R$ 64,68R$ 68,47R$ 65,89-2,93%1.361.816
11/05/2026R$ 64,80R$ 63,70R$ 68,66R$ 67,88+4,35%1.081.718
08/05/2026R$ 63,74R$ 63,50R$ 65,97R$ 65,05+3,24%1.395.858
07/05/2026R$ 62,00R$ 61,90R$ 63,93R$ 63,01+2,64%1.065.433
06/05/2026R$ 60,08R$ 59,06R$ 61,75R$ 61,39+2,74%1.025.067
05/05/2026R$ 61,15R$ 59,75R$ 61,92R$ 59,75-2,08%765.373
04/05/2026R$ 60,25R$ 59,71R$ 61,19R$ 61,02+2,49%1.050.675
30/04/2026R$ 58,11R$ 57,49R$ 59,55R$ 59,54+2,99%1.121.809
29/04/2026R$ 58,69R$ 57,81R$ 58,74R$ 57,81-0,89%510.821
28/04/2026R$ 58,01R$ 58,01R$ 59,58R$ 58,33-0,55%919.668
27/04/2026R$ 58,15R$ 56,56R$ 59,10R$ 58,65-0,42%1.366.159
24/04/2026R$ 58,71R$ 58,14R$ 59,99R$ 58,90+1,15%1.578.660
23/04/2026R$ 58,34R$ 57,01R$ 59,62R$ 58,23-6,17%2.397.136
22/04/2026R$ 60,56R$ 59,79R$ 62,06R$ 62,06+2,26%622.838
20/04/2026R$ 62,29R$ 60,50R$ 63,16R$ 60,69-2,57%731.727
17/04/2026R$ 61,40R$ 60,79R$ 63,75R$ 62,29+2,77%958.463
16/04/2026R$ 61,52R$ 59,68R$ 61,55R$ 60,61-0,79%707.364
15/04/2026R$ 57,24R$ 56,45R$ 61,51R$ 61,09+7,74%2.260.943
14/04/2026R$ 55,65R$ 55,26R$ 57,24R$ 56,70+3,34%1.255.533
13/04/2026R$ 54,41R$ 54,41R$ 55,98R$ 54,87+0,70%1.039.391
10/04/2026R$ 54,50R$ 53,88R$ 54,98R$ 54,49-0,13%1.342.998
09/04/2026R$ 54,53R$ 53,51R$ 55,32R$ 54,56+0,06%1.290.372
08/04/2026R$ 57,87R$ 54,35R$ 57,94R$ 54,53-2,29%1.788.650
07/04/2026R$ 56,09R$ 54,46R$ 56,15R$ 55,81-1,34%1.734.248
06/04/2026R$ 58,67R$ 55,89R$ 59,12R$ 56,57-3,30%1.526.746
02/04/2026R$ 59,93R$ 57,92R$ 59,93R$ 58,50-4,43%3.107.456
01/04/2026R$ 61,05R$ 60,42R$ 61,66R$ 61,21+1,86%789.011
31/03/2026R$ 58,70R$ 58,70R$ 60,53R$ 60,09+3,60%1.336.900
30/03/2026R$ 60,31R$ 57,86R$ 60,31R$ 58,00-2,09%1.048.895
27/03/2026R$ 60,63R$ 58,94R$ 60,88R$ 59,24-3,20%1.465.429
26/03/2026R$ 62,49R$ 61,04R$ 62,70R$ 61,20-2,58%893.954
25/03/2026R$ 64,11R$ 62,82R$ 64,73R$ 62,82-0,33%1.016.301
24/03/2026R$ 62,04R$ 61,92R$ 63,60R$ 63,03+1,60%1.078.889
23/03/2026R$ 61,50R$ 61,01R$ 62,84R$ 62,04+1,46%1.614.152
20/03/2026R$ 62,26R$ 60,60R$ 62,95R$ 61,15-1,34%1.183.252
19/03/2026R$ 63,90R$ 61,98R$ 64,02R$ 61,98-3,43%1.704.303
18/03/2026R$ 64,90R$ 64,17R$ 65,60R$ 64,18-1,20%623.430
17/03/2026R$ 64,47R$ 63,85R$ 64,96R$ 64,96+0,79%617.319
16/03/2026R$ 65,11R$ 64,45R$ 66,38R$ 64,45-0,77%769.204
13/03/2026R$ 65,40R$ 64,44R$ 65,50R$ 64,95+0,14%739.984
12/03/2026R$ 65,85R$ 64,35R$ 66,00R$ 64,86-1,04%743.187
11/03/2026R$ 64,79R$ 64,58R$ 66,95R$ 65,54+1,93%986.666
10/03/2026R$ 64,82R$ 64,20R$ 65,75R$ 64,30+0,34%1.005.653
09/03/2026R$ 64,03R$ 62,32R$ 64,80R$ 64,08-1,19%1.805.392
06/03/2026R$ 66,50R$ 64,85R$ 66,50R$ 64,85-2,30%772.326
05/03/2026R$ 66,08R$ 65,74R$ 67,12R$ 66,38+0,41%1.272.511
04/03/2026R$ 65,89R$ 64,27R$ 66,60R$ 66,11+2,26%1.385.529
03/03/2026R$ 64,62R$ 64,06R$ 65,40R$ 64,65-0,71%1.325.178
02/03/2026R$ 63,62R$ 63,14R$ 65,53R$ 65,11+1,32%1.598.082
27/02/2026R$ 65,37R$ 63,94R$ 65,48R$ 64,26-1,74%991.659
26/02/2026R$ 66,50R$ 65,05R$ 66,90R$ 65,40-1,67%858.850
25/02/2026R$ 65,85R$ 65,66R$ 67,45R$ 66,51+1,00%774.457
24/02/2026R$ 64,29R$ 64,17R$ 66,14R$ 65,85+2,14%1.056.371
23/02/2026R$ 66,00R$ 63,65R$ 66,18R$ 64,47-3,43%1.832.829
20/02/2026R$ 67,00R$ 65,95R$ 67,15R$ 66,76-0,24%952.171
19/02/2026R$ 66,79R$ 66,02R$ 67,79R$ 66,92-0,12%959.701
18/02/2026R$ 67,80R$ 67,00R$ 68,10R$ 67,00-1,18%777.570
13/02/2026R$ 67,56R$ 67,17R$ 69,12R$ 67,80+0,24%1.588.863
12/02/2026R$ 69,62R$ 67,26R$ 70,32R$ 67,64-2,11%1.487.780
11/02/2026R$ 68,88R$ 68,16R$ 70,54R$ 69,10-0,30%1.412.907
10/02/2026R$ 68,18R$ 67,66R$ 69,39R$ 69,31+2,29%1.028.375
09/02/2026R$ 66,80R$ 66,24R$ 68,26R$ 67,76+0,88%1.004.923
06/02/2026R$ 65,89R$ 64,86R$ 67,59R$ 67,17+2,80%1.811.253
05/02/2026R$ 65,40R$ 63,70R$ 65,93R$ 65,34-1,06%1.796.238
04/02/2026R$ 68,70R$ 65,61R$ 69,40R$ 66,04-4,21%2.189.998
03/02/2026R$ 69,82R$ 67,80R$ 69,92R$ 68,94-0,81%1.588.932
02/02/2026R$ 69,35R$ 68,24R$ 72,07R$ 69,50-2,24%1.540.313
31/01/2026R$ 69,30R$ 68,78R$ 72,07R$ 71,09+5,33%2.634.979
29/01/2026R$ 71,79R$ 67,29R$ 71,79R$ 67,49-5,41%2.446.043
28/01/2026R$ 70,16R$ 69,90R$ 71,35R$ 71,35+2,37%971.574
27/01/2026R$ 71,80R$ 69,70R$ 71,90R$ 69,70-2,92%1.569.454
26/01/2026R$ 73,73R$ 71,59R$ 73,73R$ 71,80-2,85%1.506.741
23/01/2026R$ 74,20R$ 73,48R$ 74,65R$ 73,91-0,39%1.238.862
22/01/2026R$ 72,69R$ 71,81R$ 74,20R$ 74,20+3,10%1.434.256
21/01/2026R$ 70,16R$ 69,94R$ 72,80R$ 71,97+2,58%2.231.751
20/01/2026R$ 72,00R$ 70,12R$ 72,50R$ 70,16-3,75%1.403.529
19/01/2026R$ 72,90R$ 72,02R$ 75,99R$ 72,89-1,19%463.209
16/01/2026R$ 73,99R$ 73,23R$ 75,27R$ 73,77+0,49%1.168.526
15/01/2026R$ 74,21R$ 73,41R$ 74,90R$ 73,41-0,56%1.042.123
14/01/2026R$ 74,90R$ 73,00R$ 75,20R$ 73,82-1,40%1.314.510
13/01/2026R$ 75,69R$ 74,65R$ 76,00R$ 74,87-0,87%1.251.227
12/01/2026R$ 74,40R$ 73,52R$ 76,17R$ 75,53+0,90%891.548
09/01/2026R$ 73,70R$ 72,22R$ 75,21R$ 74,86+1,85%1.241.936
08/01/2026R$ 72,02R$ 71,56R$ 73,51R$ 73,50+0,37%1.222.844
07/01/2026R$ 73,49R$ 72,75R$ 73,83R$ 73,23+0,10%1.305.836
06/01/2026R$ 76,28R$ 71,97R$ 76,28R$ 73,16-4,30%1.973.077
05/01/2026R$ 75,54R$ 75,45R$ 77,32R$ 76,45+3,17%1.152.554
03/01/2026R$ 77,78R$ 73,76R$ 78,12R$ 74,10-4,41%1.482.755
30/12/2025R$ 79,82R$ 77,52R$ 80,05R$ 77,52-2,88%864.463
29/12/2025R$ 81,79R$ 79,82R$ 81,88R$ 79,82-3,13%1.223.391
26/12/2025R$ 84,13R$ 81,84R$ 84,65R$ 82,40-1,32%1.100.552
23/12/2025R$ 85,44R$ 83,50R$ 85,67R$ 83,50-1,37%1.279.365
22/12/2025R$ 84,26R$ 84,05R$ 86,60R$ 84,66+1,68%1.852.839
19/12/2025R$ 84,18R$ 81,75R$ 84,39R$ 83,260,00%1.441.738
18/12/2025R$ 82,19R$ 81,85R$ 84,58R$ 83,26+3,39%1.663.510
17/12/2025R$ 84,00R$ 80,44R$ 85,05R$ 80,53-4,13%1.789.357
16/12/2025R$ 80,21R$ 79,32R$ 84,00R$ 84,00+4,22%1.743.074
15/12/2025R$ 78,15R$ 78,15R$ 81,30R$ 80,60+4,04%1.982.822
12/12/2025R$ 75,36R$ 74,75R$ 77,88R$ 77,47+0,90%1.539.920
11/12/2025R$ 76,00R$ 75,74R$ 78,00R$ 76,78+1,49%1.160.586
10/12/2025R$ 74,45R$ 74,25R$ 76,95R$ 75,65+2,23%1.464.778
08/12/2025R$ 76,02R$ 73,71R$ 76,02R$ 74,00-4,76%1.762.465
06/12/2025R$ 75,36R$ 74,95R$ 77,87R$ 77,70+3,34%2.728.837
04/12/2025R$ 74,50R$ 73,68R$ 75,20R$ 75,19+1,61%1.691.596
03/12/2025R$ 71,60R$ 71,38R$ 74,30R$ 74,00+4,01%2.298.139
02/12/2025R$ 72,20R$ 70,50R$ 72,80R$ 71,15-0,70%1.931.360
01/12/2025R$ 71,14R$ 70,62R$ 72,28R$ 71,65+0,10%1.282.123
29/11/2025R$ 71,40R$ 70,83R$ 72,10R$ 71,58+1,27%891.010
27/11/2025R$ 70,91R$ 70,48R$ 70,94R$ 70,68-0,32%221.290
26/11/2025R$ 71,37R$ 69,95R$ 71,42R$ 70,91+0,72%1.792.974
25/11/2025R$ 70,30R$ 68,35R$ 70,69R$ 70,40-0,13%1.788.480
24/11/2025R$ 67,18R$ 67,14R$ 71,00R$ 70,49+6,79%2.597.109
21/11/2025R$ 66,84R$ 65,01R$ 67,85R$ 66,01-1,80%3.123.608
19/11/2025R$ 67,44R$ 66,60R$ 68,53R$ 67,22+1,04%1.963.255
18/11/2025R$ 67,67R$ 65,72R$ 67,92R$ 66,53+0,77%2.441.082
17/11/2025R$ 66,55R$ 65,94R$ 70,30R$ 66,02-1,02%2.399.605
14/11/2025R$ 63,85R$ 63,29R$ 68,01R$ 66,70+0,30%2.775.303
13/11/2025R$ 70,50R$ 65,66R$ 70,50R$ 66,50-6,47%3.476.108
12/11/2025R$ 72,65R$ 70,65R$ 73,23R$ 71,10-1,51%1.644.004
11/11/2025R$ 73,10R$ 71,29R$ 73,10R$ 72,19-2,09%1.641.527
10/11/2025R$ 72,74R$ 71,97R$ 74,65R$ 73,73+3,13%1.791.404
07/11/2025R$ 74,25R$ 70,48R$ 74,37R$ 71,49-3,46%3.558.322
06/11/2025R$ 77,40R$ 72,89R$ 78,00R$ 74,05-4,23%3.333.424
05/11/2025R$ 75,87R$ 74,03R$ 78,06R$ 77,32+2,75%2.233.658
04/11/2025R$ 76,90R$ 74,87R$ 77,31R$ 75,25-3,53%2.250.048
03/11/2025R$ 76,50R$ 75,80R$ 79,21R$ 78,00+1,96%2.315.580
31/10/2025R$ 75,00R$ 74,60R$ 77,07R$ 76,50+3,38%1.964.300
30/10/2025R$ 76,59R$ 74,00R$ 76,59R$ 74,00-3,98%1.702.066
29/10/2025R$ 77,40R$ 75,86R$ 77,65R$ 77,07+0,12%1.221.177
28/10/2025R$ 76,51R$ 75,85R$ 78,13R$ 76,98+1,64%1.859.534
27/10/2025R$ 73,60R$ 73,56R$ 77,17R$ 75,74+4,64%2.193.265
24/10/2025R$ 74,97R$ 72,38R$ 75,75R$ 72,38-3,95%1.965.013
23/10/2025R$ 71,21R$ 69,55R$ 75,58R$ 75,36+2,07%3.124.244
22/10/2025R$ 74,58R$ 72,55R$ 75,02R$ 73,83-1,73%1.922.766
21/10/2025R$ 74,95R$ 74,56R$ 75,66R$ 75,13+0,23%1.189.696
20/10/2025R$ 74,78R$ 74,00R$ 75,50R$ 74,96+1,28%949.033
17/10/2025R$ 72,55R$ 72,22R$ 74,86R$ 74,01+1,29%1.590.242
16/10/2025R$ 74,19R$ 71,80R$ 74,40R$ 73,07-1,42%1.541.009
15/10/2025R$ 74,16R$ 72,74R$ 74,90R$ 74,12+1,49%1.501.609
14/10/2025R$ 73,10R$ 72,02R$ 74,08R$ 73,03-1,58%1.734.710
13/10/2025R$ 72,10R$ 71,75R$ 74,29R$ 74,20+4,58%1.880.912
10/10/2025R$ 73,50R$ 70,67R$ 75,08R$ 70,95-3,05%2.531.827
09/10/2025R$ 72,20R$ 71,43R$ 73,23R$ 73,18+0,10%1.125.153
08/10/2025R$ 72,76R$ 70,89R$ 73,78R$ 73,11+0,77%1.640.259
07/10/2025R$ 74,66R$ 72,27R$ 75,35R$ 72,55-3,54%1.679.447
06/10/2025R$ 73,36R$ 72,54R$ 75,21R$ 75,21+5,44%1.567.708
03/10/2025R$ 73,57R$ 69,56R$ 74,65R$ 71,33-2,35%2.119.472
02/10/2025R$ 78,40R$ 72,79R$ 79,34R$ 73,05-5,12%2.984.795
01/10/2025R$ 73,55R$ 73,14R$ 76,99R$ 76,99+4,04%1.479.044
30/09/2025R$ 73,34R$ 72,09R$ 74,00R$ 74,00+0,27%1.532.773
29/09/2025R$ 74,23R$ 73,05R$ 74,81R$ 73,80+0,79%1.058.164
26/09/2025R$ 71,74R$ 70,37R$ 73,39R$ 73,22+3,27%1.279.248
25/09/2025R$ 72,35R$ 70,22R$ 72,53R$ 70,90-3,93%1.639.621
24/09/2025R$ 71,15R$ 70,98R$ 73,92R$ 73,80+2,12%1.409.578
23/09/2025R$ 71,77R$ 71,48R$ 74,50R$ 72,27+2,19%1.615.158
20/09/2025R$ 70,05R$ 69,93R$ 71,48R$ 70,72+2,05%1.086.905
18/09/2025R$ 70,83R$ 69,30R$ 71,60R$ 69,30-1,94%1.495.956
17/09/2025R$ 69,01R$ 67,87R$ 70,95R$ 70,67+0,94%2.177.857
16/09/2025R$ 68,83R$ 68,25R$ 70,05R$ 70,01+3,00%1.722.403
15/09/2025R$ 70,94R$ 66,93R$ 71,04R$ 67,97+2,81%3.516.311
12/09/2025R$ 62,33R$ 62,21R$ 66,28R$ 66,11+6,37%2.514.280
11/09/2025R$ 59,28R$ 58,60R$ 62,15R$ 62,15+5,30%2.017.329
10/09/2025R$ 59,58R$ 58,50R$ 60,11R$ 59,02+0,22%1.737.548
09/09/2025R$ 59,09R$ 58,27R$ 59,43R$ 58,89+0,77%664.073
08/09/2025R$ 59,99R$ 58,44R$ 60,67R$ 58,44-1,62%1.499.009

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.