InvestB3
← InícioComparar

VIVR3

VIVER INCORPORADORA E CONSTRUTORA S.A.

R$ 1,51
+2,03% no dia

No mês

-0,66%

No ano

+143,55%

12 meses

+128,79%

Desde 01/2014

+529,17%

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$ 1,49R$ 1,49R$ 1,51R$ 1,51+2,03%5.100
03/09/2026R$ 1,52R$ 1,48R$ 1,52R$ 1,48-1,33%2.300
02/09/2026R$ 1,48R$ 1,48R$ 1,52R$ 1,500,00%20.200
01/09/2026R$ 1,52R$ 1,50R$ 1,53R$ 1,50-1,32%2.900
31/08/2026R$ 1,52R$ 1,52R$ 1,52R$ 1,52+1,33%1.100
28/08/2026R$ 1,50R$ 1,48R$ 1,52R$ 1,500,00%6.200
27/08/2026R$ 1,50R$ 1,50R$ 1,54R$ 1,500,00%3.000
26/08/2026R$ 1,49R$ 1,49R$ 1,53R$ 1,500,00%1.400
25/08/2026R$ 1,54R$ 1,50R$ 1,55R$ 1,50-1,32%1.900
24/08/2026R$ 1,52R$ 1,48R$ 1,52R$ 1,52+2,01%1.500
21/08/2026R$ 1,48R$ 1,47R$ 1,52R$ 1,49+0,68%2.300
20/08/2026R$ 1,47R$ 1,47R$ 1,52R$ 1,48-0,67%4.100
19/08/2026R$ 1,55R$ 1,47R$ 1,62R$ 1,490,00%60.500
18/08/2026R$ 1,57R$ 1,49R$ 1,59R$ 1,49-0,67%13.100
17/08/2026R$ 1,57R$ 1,50R$ 1,57R$ 1,50-0,66%4.600
14/08/2026R$ 1,50R$ 1,50R$ 1,60R$ 1,51-0,66%2.000
13/08/2026R$ 1,55R$ 1,52R$ 1,59R$ 1,52-1,94%4.700
12/08/2026R$ 1,54R$ 1,51R$ 1,56R$ 1,55+0,65%1.900
11/08/2026R$ 1,58R$ 1,46R$ 1,67R$ 1,54-3,14%75.400
10/08/2026R$ 1,60R$ 1,59R$ 1,60R$ 1,59-2,45%1.700
07/08/2026R$ 1,64R$ 1,58R$ 1,64R$ 1,63+3,16%6.800
06/08/2026R$ 1,60R$ 1,58R$ 1,63R$ 1,58-1,25%5.800
05/08/2026R$ 1,67R$ 1,60R$ 1,67R$ 1,60-1,23%17.200
04/08/2026R$ 1,63R$ 1,62R$ 1,66R$ 1,62-2,99%1.400
03/08/2026R$ 1,67R$ 1,66R$ 1,70R$ 1,670,00%2.600
31/07/2026R$ 1,67R$ 1,67R$ 1,73R$ 1,670,00%8.000
30/07/2026R$ 1,69R$ 1,67R$ 1,69R$ 1,670,00%400
29/07/2026R$ 1,71R$ 1,66R$ 1,71R$ 1,67-1,18%4.100
28/07/2026R$ 1,72R$ 1,69R$ 1,72R$ 1,690,00%1.500
27/07/2026R$ 1,72R$ 1,69R$ 1,73R$ 1,690,00%900
24/07/2026R$ 1,72R$ 1,69R$ 1,73R$ 1,690,00%2.600
23/07/2026R$ 1,69R$ 1,69R$ 1,70R$ 1,690,00%3.100
22/07/2026R$ 1,73R$ 1,69R$ 1,73R$ 1,690,00%7.900
21/07/2026R$ 1,73R$ 1,69R$ 1,73R$ 1,690,00%700
20/07/2026R$ 1,70R$ 1,69R$ 1,73R$ 1,69-2,87%3.900
17/07/2026R$ 1,73R$ 1,73R$ 1,80R$ 1,74+1,16%1.700
16/07/2026R$ 1,72R$ 1,72R$ 1,73R$ 1,720,00%1.200
15/07/2026R$ 1,67R$ 1,67R$ 1,72R$ 1,72+0,58%800
14/07/2026R$ 1,70R$ 1,70R$ 1,72R$ 1,71-1,16%6.500
13/07/2026R$ 1,74R$ 1,70R$ 1,74R$ 1,730,00%1.800
10/07/2026R$ 1,74R$ 1,73R$ 1,74R$ 1,730,00%3.700
09/07/2026R$ 1,70R$ 1,66R$ 1,75R$ 1,73+1,76%12.000
08/07/2026R$ 1,84R$ 1,70R$ 1,84R$ 1,70-8,11%9.600
07/07/2026R$ 1,75R$ 1,75R$ 1,99R$ 1,85+8,82%43.300
06/07/2026R$ 1,75R$ 1,70R$ 1,75R$ 1,70+0,59%11.200
03/07/2026R$ 1,72R$ 1,65R$ 1,72R$ 1,69-0,59%10.400
02/07/2026R$ 1,72R$ 1,65R$ 1,72R$ 1,70+1,80%11.600
01/07/2026R$ 1,74R$ 1,67R$ 1,74R$ 1,67-4,02%5.100
30/06/2026R$ 1,72R$ 1,67R$ 1,85R$ 1,74+4,19%12.900
29/06/2026R$ 1,67R$ 1,67R$ 1,70R$ 1,670,00%3.600
26/06/2026R$ 1,68R$ 1,67R$ 1,69R$ 1,67-1,76%8.900
25/06/2026R$ 1,71R$ 1,68R$ 1,71R$ 1,70-2,86%11.500
24/06/2026R$ 1,74R$ 1,69R$ 1,75R$ 1,75-1,13%6.500
23/06/2026R$ 1,76R$ 1,68R$ 1,86R$ 1,77-1,67%19.100
22/06/2026R$ 1,76R$ 1,76R$ 1,80R$ 1,80+1,12%9.400
19/06/2026R$ 1,81R$ 1,75R$ 1,87R$ 1,78-5,32%15.600
18/06/2026R$ 2,00R$ 1,82R$ 2,00R$ 1,88-7,39%22.700
17/06/2026R$ 2,04R$ 1,97R$ 2,09R$ 2,030,00%10.200
16/06/2026R$ 2,08R$ 2,03R$ 2,08R$ 2,03-2,87%12.100
15/06/2026R$ 2,13R$ 2,09R$ 2,19R$ 2,09-1,42%48.500
12/06/2026R$ 2,46R$ 2,09R$ 2,46R$ 2,12-13,82%70.300
11/06/2026R$ 2,85R$ 2,40R$ 2,85R$ 2,46+46,43%42.700
10/06/2026R$ 0,29R$ 0,28R$ 0,30R$ 0,28-9,68%107.600
09/06/2026R$ 0,31R$ 0,30R$ 0,31R$ 0,31+3,33%31.300
08/06/2026R$ 0,31R$ 0,29R$ 0,32R$ 0,30-6,25%97.500
05/06/2026R$ 0,31R$ 0,29R$ 0,33R$ 0,32+3,23%88.900
03/06/2026R$ 0,32R$ 0,30R$ 0,34R$ 0,310,00%159.000
02/06/2026R$ 0,31R$ 0,31R$ 0,33R$ 0,31-3,13%44.300
01/06/2026R$ 0,33R$ 0,31R$ 0,33R$ 0,320,00%101.300
29/05/2026R$ 0,34R$ 0,32R$ 0,34R$ 0,32-5,88%87.800
28/05/2026R$ 0,35R$ 0,34R$ 0,36R$ 0,34-2,86%87.400
27/05/2026R$ 0,36R$ 0,34R$ 0,36R$ 0,350,00%45.600
26/05/2026R$ 0,36R$ 0,35R$ 0,36R$ 0,35-2,78%26.100
25/05/2026R$ 0,36R$ 0,36R$ 0,37R$ 0,360,00%40.100
22/05/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,360,00%23.100
21/05/2026R$ 0,36R$ 0,36R$ 0,38R$ 0,360,00%207.900
20/05/2026R$ 0,36R$ 0,36R$ 0,37R$ 0,360,00%101.800
19/05/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,36-2,70%26.200
18/05/2026R$ 0,37R$ 0,36R$ 0,37R$ 0,370,00%21.400
15/05/2026R$ 0,38R$ 0,37R$ 0,38R$ 0,370,00%8.100
14/05/2026R$ 0,38R$ 0,37R$ 0,39R$ 0,37-5,13%146.100
13/05/2026R$ 0,37R$ 0,37R$ 0,39R$ 0,39+2,63%10.900
12/05/2026R$ 0,38R$ 0,37R$ 0,39R$ 0,380,00%47.900
11/05/2026R$ 0,38R$ 0,37R$ 0,39R$ 0,38-2,56%64.800
08/05/2026R$ 0,39R$ 0,38R$ 0,39R$ 0,390,00%19.800
07/05/2026R$ 0,39R$ 0,38R$ 0,39R$ 0,390,00%52.300
06/05/2026R$ 0,38R$ 0,38R$ 0,39R$ 0,39+2,63%18.300
05/05/2026R$ 0,39R$ 0,37R$ 0,39R$ 0,380,00%59.800
04/05/2026R$ 0,38R$ 0,38R$ 0,40R$ 0,380,00%78.200
30/04/2026R$ 0,39R$ 0,38R$ 0,39R$ 0,380,00%123.000
29/04/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,38-5,00%32.600
28/04/2026R$ 0,40R$ 0,39R$ 0,40R$ 0,40+2,56%20.300
27/04/2026R$ 0,40R$ 0,39R$ 0,40R$ 0,390,00%69.800
24/04/2026R$ 0,40R$ 0,39R$ 0,40R$ 0,39-2,50%57.400
23/04/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,40+2,56%100.500
22/04/2026R$ 0,39R$ 0,39R$ 0,43R$ 0,390,00%174.600
20/04/2026R$ 0,40R$ 0,39R$ 0,40R$ 0,390,00%33.300
17/04/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,390,00%38.400
16/04/2026R$ 0,40R$ 0,39R$ 0,42R$ 0,39-4,88%61.000
15/04/2026R$ 0,39R$ 0,39R$ 0,41R$ 0,41+2,50%55.900
14/04/2026R$ 0,39R$ 0,39R$ 0,41R$ 0,400,00%121.800
13/04/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,40+2,56%55.100
10/04/2026R$ 0,41R$ 0,39R$ 0,42R$ 0,39-4,88%122.600
09/04/2026R$ 0,42R$ 0,40R$ 0,44R$ 0,410,00%114.900
08/04/2026R$ 0,41R$ 0,40R$ 0,43R$ 0,41+7,89%93.500
07/04/2026R$ 0,39R$ 0,38R$ 0,47R$ 0,380,00%493.300
06/04/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,38-2,56%36.000
02/04/2026R$ 0,40R$ 0,38R$ 0,40R$ 0,39-2,50%49.600
01/04/2026R$ 0,39R$ 0,39R$ 0,40R$ 0,40+2,56%84.500
31/03/2026R$ 0,38R$ 0,38R$ 0,40R$ 0,390,00%76.700
30/03/2026R$ 0,39R$ 0,38R$ 0,40R$ 0,390,00%53.200
27/03/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,390,00%93.000
26/03/2026R$ 0,41R$ 0,39R$ 0,41R$ 0,39-2,50%64.300
25/03/2026R$ 0,40R$ 0,39R$ 0,41R$ 0,40+2,56%156.800
24/03/2026R$ 0,42R$ 0,39R$ 0,42R$ 0,39-2,50%168.000
23/03/2026R$ 0,40R$ 0,40R$ 0,42R$ 0,400,00%107.900
20/03/2026R$ 0,42R$ 0,40R$ 0,44R$ 0,40-2,44%38.100
19/03/2026R$ 0,43R$ 0,40R$ 0,43R$ 0,41-4,65%61.900
18/03/2026R$ 0,42R$ 0,41R$ 0,44R$ 0,43+4,88%60.000
17/03/2026R$ 0,41R$ 0,41R$ 0,45R$ 0,41-2,38%39.100
16/03/2026R$ 0,42R$ 0,41R$ 0,43R$ 0,42-2,33%47.300
13/03/2026R$ 0,44R$ 0,42R$ 0,45R$ 0,430,00%48.800
12/03/2026R$ 0,47R$ 0,43R$ 0,48R$ 0,43-2,27%162.900
11/03/2026R$ 0,46R$ 0,44R$ 0,49R$ 0,44-4,35%147.900
10/03/2026R$ 0,43R$ 0,43R$ 0,48R$ 0,46+4,55%224.100
09/03/2026R$ 0,42R$ 0,42R$ 0,46R$ 0,44+4,76%135.600
06/03/2026R$ 0,42R$ 0,41R$ 0,44R$ 0,42-2,33%223.100
05/03/2026R$ 0,45R$ 0,43R$ 0,46R$ 0,43-4,44%80.200
04/03/2026R$ 0,46R$ 0,44R$ 0,48R$ 0,45-4,26%128.100
03/03/2026R$ 0,48R$ 0,45R$ 0,49R$ 0,47-4,08%146.600
02/03/2026R$ 0,48R$ 0,47R$ 0,50R$ 0,490,00%206.000
27/02/2026R$ 0,52R$ 0,49R$ 0,54R$ 0,490,00%317.400
26/02/2026R$ 0,55R$ 0,49R$ 0,59R$ 0,49-9,26%980.600
25/02/2026R$ 0,49R$ 0,46R$ 0,67R$ 0,54+14,89%1.744.000
24/02/2026R$ 0,55R$ 0,42R$ 0,56R$ 0,47-24,19%720.600
23/02/2026R$ 0,61R$ 0,60R$ 0,63R$ 0,62+1,64%406.500
20/02/2026R$ 0,61R$ 0,60R$ 0,62R$ 0,61-3,17%29.000
19/02/2026R$ 0,61R$ 0,60R$ 0,63R$ 0,63+1,61%42.600
18/02/2026R$ 0,62R$ 0,60R$ 0,62R$ 0,62-1,59%54.800
13/02/2026R$ 0,60R$ 0,59R$ 0,63R$ 0,63+3,28%117.800
12/02/2026R$ 0,62R$ 0,61R$ 0,64R$ 0,61-1,61%56.400
11/02/2026R$ 0,62R$ 0,62R$ 0,67R$ 0,62-3,13%126.300
10/02/2026R$ 0,61R$ 0,60R$ 0,64R$ 0,64+1,59%88.800
09/02/2026R$ 0,60R$ 0,60R$ 0,63R$ 0,63+3,28%58.700
06/02/2026R$ 0,61R$ 0,59R$ 0,63R$ 0,61+1,67%72.700
05/02/2026R$ 0,63R$ 0,59R$ 0,64R$ 0,60-4,76%81.400
04/02/2026R$ 0,62R$ 0,60R$ 0,64R$ 0,63+1,61%165.000
03/02/2026R$ 0,63R$ 0,62R$ 0,66R$ 0,62-1,59%109.500
02/02/2026R$ 0,63R$ 0,61R$ 0,65R$ 0,630,00%176.700
31/01/2026R$ 0,60R$ 0,60R$ 0,63R$ 0,63+3,28%105.000
29/01/2026R$ 0,63R$ 0,60R$ 0,66R$ 0,61-3,17%159.600
28/01/2026R$ 0,65R$ 0,63R$ 0,68R$ 0,63-3,08%118.600
27/01/2026R$ 0,66R$ 0,64R$ 0,68R$ 0,650,00%255.700
26/01/2026R$ 0,64R$ 0,64R$ 0,68R$ 0,650,00%325.400
23/01/2026R$ 0,62R$ 0,62R$ 0,67R$ 0,65+4,84%468.800
22/01/2026R$ 0,63R$ 0,61R$ 0,66R$ 0,620,00%160.700
21/01/2026R$ 0,59R$ 0,59R$ 0,69R$ 0,62+5,08%401.300
20/01/2026R$ 0,59R$ 0,59R$ 0,61R$ 0,59-1,67%26.700
19/01/2026R$ 0,60R$ 0,59R$ 0,62R$ 0,600,00%180.000
16/01/2026R$ 0,61R$ 0,55R$ 0,62R$ 0,60-1,64%222.700
15/01/2026R$ 0,60R$ 0,60R$ 0,62R$ 0,610,00%78.700
14/01/2026R$ 0,61R$ 0,59R$ 0,62R$ 0,61-1,61%91.500
13/01/2026R$ 0,60R$ 0,59R$ 0,64R$ 0,62+3,33%272.400
12/01/2026R$ 0,61R$ 0,59R$ 0,61R$ 0,60-1,64%27.100
09/01/2026R$ 0,61R$ 0,59R$ 0,62R$ 0,610,00%56.900
08/01/2026R$ 0,61R$ 0,58R$ 0,62R$ 0,610,00%81.200
07/01/2026R$ 0,61R$ 0,59R$ 0,62R$ 0,610,00%77.200
06/01/2026R$ 0,61R$ 0,60R$ 0,62R$ 0,610,00%52.200
05/01/2026R$ 0,61R$ 0,59R$ 0,62R$ 0,610,00%42.200
03/01/2026R$ 0,61R$ 0,60R$ 0,62R$ 0,61-1,61%16.200
30/12/2025R$ 0,62R$ 0,60R$ 0,62R$ 0,620,00%33.000
29/12/2025R$ 0,60R$ 0,59R$ 0,62R$ 0,620,00%27.100
26/12/2025R$ 0,62R$ 0,59R$ 0,63R$ 0,62+1,64%32.400
23/12/2025R$ 0,61R$ 0,59R$ 0,63R$ 0,61-1,61%53.300
22/12/2025R$ 0,61R$ 0,60R$ 0,64R$ 0,620,00%66.400
19/12/2025R$ 0,66R$ 0,61R$ 0,66R$ 0,62-1,59%106.700
18/12/2025R$ 0,64R$ 0,63R$ 0,69R$ 0,63-4,55%156.600
17/12/2025R$ 0,66R$ 0,66R$ 0,69R$ 0,660,00%124.500
16/12/2025R$ 0,69R$ 0,65R$ 0,69R$ 0,66-2,94%61.400
15/12/2025R$ 0,69R$ 0,67R$ 0,72R$ 0,68-1,45%115.900
12/12/2025R$ 0,70R$ 0,68R$ 0,75R$ 0,69-4,17%209.700
11/12/2025R$ 0,73R$ 0,71R$ 0,75R$ 0,72-1,37%56.500
10/12/2025R$ 0,75R$ 0,73R$ 0,75R$ 0,73-1,35%8.800
08/12/2025R$ 0,74R$ 0,73R$ 0,77R$ 0,740,00%35.000
06/12/2025R$ 0,76R$ 0,73R$ 0,76R$ 0,74-1,33%25.200
04/12/2025R$ 0,73R$ 0,73R$ 0,77R$ 0,75-2,60%60.200
03/12/2025R$ 0,74R$ 0,71R$ 0,77R$ 0,77+4,05%20.700
02/12/2025R$ 0,71R$ 0,71R$ 0,74R$ 0,740,00%63.800
01/12/2025R$ 0,74R$ 0,73R$ 0,74R$ 0,74+1,37%13.100
29/11/2025R$ 0,76R$ 0,72R$ 0,76R$ 0,730,00%17.400
27/11/2025R$ 0,74R$ 0,73R$ 0,78R$ 0,73-3,95%38.100
26/11/2025R$ 0,76R$ 0,74R$ 0,76R$ 0,760,00%30.300
25/11/2025R$ 0,79R$ 0,73R$ 0,79R$ 0,76-1,30%18.000
24/11/2025R$ 0,79R$ 0,75R$ 0,79R$ 0,770,00%11.400
21/11/2025R$ 0,76R$ 0,76R$ 0,79R$ 0,77-2,53%16.400
19/11/2025R$ 0,79R$ 0,77R$ 0,80R$ 0,79+2,60%13.400
18/11/2025R$ 0,80R$ 0,77R$ 0,81R$ 0,77-2,53%27.400
17/11/2025R$ 0,79R$ 0,77R$ 0,80R$ 0,790,00%15.200
14/11/2025R$ 0,78R$ 0,78R$ 0,79R$ 0,790,00%21.400
13/11/2025R$ 0,79R$ 0,78R$ 0,80R$ 0,790,00%25.600
12/11/2025R$ 0,81R$ 0,79R$ 0,81R$ 0,79-2,47%60.900
11/11/2025R$ 0,81R$ 0,73R$ 0,83R$ 0,81+2,53%59.600
10/11/2025R$ 0,79R$ 0,78R$ 0,85R$ 0,790,00%17.300
07/11/2025R$ 0,79R$ 0,79R$ 0,80R$ 0,790,00%10.500
06/11/2025R$ 0,80R$ 0,79R$ 0,81R$ 0,79-1,25%15.400
05/11/2025R$ 0,81R$ 0,79R$ 0,81R$ 0,800,00%25.200
04/11/2025R$ 0,80R$ 0,79R$ 0,81R$ 0,800,00%8.500
03/11/2025R$ 0,82R$ 0,80R$ 0,82R$ 0,800,00%10.300
31/10/2025R$ 0,83R$ 0,80R$ 0,83R$ 0,80-1,23%10.500
30/10/2025R$ 0,81R$ 0,81R$ 0,82R$ 0,81-1,22%20.900
29/10/2025R$ 0,81R$ 0,80R$ 0,82R$ 0,820,00%28.100
28/10/2025R$ 0,81R$ 0,80R$ 0,82R$ 0,820,00%34.500
27/10/2025R$ 0,82R$ 0,81R$ 0,84R$ 0,820,00%28.200
24/10/2025R$ 0,84R$ 0,82R$ 0,86R$ 0,820,00%21.300
23/10/2025R$ 0,84R$ 0,80R$ 0,85R$ 0,82-1,20%76.100
22/10/2025R$ 0,81R$ 0,80R$ 0,83R$ 0,83+2,47%18.300
21/10/2025R$ 0,80R$ 0,80R$ 0,86R$ 0,81+2,53%99.300
20/10/2025R$ 0,84R$ 0,78R$ 0,89R$ 0,79-2,47%65.900
17/10/2025R$ 0,81R$ 0,77R$ 0,88R$ 0,81+5,19%95.000
16/10/2025R$ 0,80R$ 0,77R$ 0,81R$ 0,77-1,28%33.200
15/10/2025R$ 0,77R$ 0,77R$ 0,81R$ 0,78+2,63%43.200
14/10/2025R$ 0,83R$ 0,75R$ 0,84R$ 0,76-5,00%109.300
13/10/2025R$ 0,79R$ 0,79R$ 0,86R$ 0,800,00%25.300
10/10/2025R$ 0,84R$ 0,78R$ 0,87R$ 0,80-3,61%77.800
09/10/2025R$ 0,88R$ 0,83R$ 0,90R$ 0,83-2,35%103.500
08/10/2025R$ 0,90R$ 0,84R$ 0,91R$ 0,85-5,56%66.000
07/10/2025R$ 0,90R$ 0,89R$ 0,93R$ 0,90-2,17%87.800
06/10/2025R$ 0,94R$ 0,90R$ 0,94R$ 0,920,00%52.600
03/10/2025R$ 0,92R$ 0,92R$ 0,95R$ 0,92-1,08%17.600
02/10/2025R$ 0,94R$ 0,93R$ 0,96R$ 0,93-2,11%39.200
01/10/2025R$ 0,96R$ 0,93R$ 0,98R$ 0,950,00%51.500
30/09/2025R$ 0,95R$ 0,93R$ 0,98R$ 0,95+1,06%67.400
29/09/2025R$ 0,92R$ 0,92R$ 0,95R$ 0,94+2,17%40.500
26/09/2025R$ 0,98R$ 0,89R$ 0,98R$ 0,92-4,17%74.000
25/09/2025R$ 0,97R$ 0,96R$ 1,02R$ 0,96-3,03%74.200
24/09/2025R$ 1,02R$ 0,95R$ 1,05R$ 0,99+6,45%212.100
23/09/2025R$ 0,96R$ 0,91R$ 0,96R$ 0,93-1,06%37.800
20/09/2025R$ 0,96R$ 0,89R$ 0,96R$ 0,94-1,05%33.200
18/09/2025R$ 0,99R$ 0,94R$ 0,99R$ 0,95-2,06%118.500
17/09/2025R$ 0,97R$ 0,95R$ 0,99R$ 0,97+1,04%128.700
16/09/2025R$ 0,97R$ 0,96R$ 0,99R$ 0,96-2,04%75.400
15/09/2025R$ 1,00R$ 0,95R$ 1,00R$ 0,98-2,00%154.800
12/09/2025R$ 1,08R$ 0,95R$ 1,10R$ 1,000,00%579.600
11/09/2025R$ 0,69R$ 0,69R$ 1,12R$ 1,00+51,52%1.877.400
10/09/2025R$ 0,65R$ 0,65R$ 0,67R$ 0,66+1,54%24.400
09/09/2025R$ 0,67R$ 0,65R$ 0,68R$ 0,65-2,99%50.600
08/09/2025R$ 0,68R$ 0,66R$ 0,68R$ 0,67+1,52%11.600
05/09/2025R$ 0,68R$ 0,63R$ 0,68R$ 0,660,00%52.500

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.