InvestB3
← InícioComparar

XINA11

XPETFCHINA

R$ 7,32
+1,24% no dia

No mês

-0,41%

No ano

-14,78%

12 meses

-14,08%

Desde 12/2020

-27,24%

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$ 7,31R$ 7,25R$ 7,32R$ 7,32+1,24%81.617
03/09/2026R$ 7,20R$ 7,15R$ 7,25R$ 7,23-0,28%102.440
02/09/2026R$ 7,25R$ 7,21R$ 7,30R$ 7,250,00%732.594
01/09/2026R$ 7,35R$ 7,25R$ 7,35R$ 7,25-1,36%96.583
31/08/2026R$ 7,40R$ 7,35R$ 7,40R$ 7,35-0,94%46.004
28/08/2026R$ 7,33R$ 7,33R$ 7,48R$ 7,42+1,37%108.081
27/08/2026R$ 7,41R$ 7,32R$ 7,41R$ 7,32-0,95%49.927
26/08/2026R$ 7,42R$ 7,36R$ 7,42R$ 7,39+0,68%42.320
25/08/2026R$ 7,42R$ 7,30R$ 7,42R$ 7,34+0,27%28.536
24/08/2026R$ 7,27R$ 7,23R$ 7,35R$ 7,32-1,48%115.715
21/08/2026R$ 7,49R$ 7,40R$ 7,49R$ 7,43-0,27%86.838
20/08/2026R$ 7,31R$ 7,31R$ 7,48R$ 7,450,00%62.311
19/08/2026R$ 7,39R$ 7,35R$ 7,45R$ 7,45+0,54%77.110
18/08/2026R$ 7,43R$ 7,39R$ 7,45R$ 7,41-0,27%62.773
17/08/2026R$ 7,44R$ 7,39R$ 7,46R$ 7,43+0,41%26.370
14/08/2026R$ 7,29R$ 7,29R$ 7,45R$ 7,40+1,37%214.168
13/08/2026R$ 7,36R$ 7,30R$ 7,40R$ 7,30-0,95%110.396
12/08/2026R$ 7,39R$ 7,36R$ 7,45R$ 7,37-0,81%76.990
11/08/2026R$ 7,45R$ 7,40R$ 7,47R$ 7,43-1,46%134.145
10/08/2026R$ 7,55R$ 7,46R$ 7,56R$ 7,54+0,67%216.485
07/08/2026R$ 7,39R$ 7,39R$ 7,49R$ 7,49+1,35%127.785
06/08/2026R$ 7,50R$ 7,36R$ 7,50R$ 7,39-1,20%114.515
05/08/2026R$ 7,45R$ 7,44R$ 7,49R$ 7,48+0,54%85.982
04/08/2026R$ 7,30R$ 7,30R$ 7,49R$ 7,44+1,22%1.232.258
03/08/2026R$ 7,29R$ 7,29R$ 7,39R$ 7,35+0,41%79.643
31/07/2026R$ 7,40R$ 7,28R$ 7,40R$ 7,320,00%58.353
30/07/2026R$ 7,33R$ 7,25R$ 7,33R$ 7,32-0,54%101.177
29/07/2026R$ 7,25R$ 7,24R$ 7,37R$ 7,36+1,38%103.197
28/07/2026R$ 7,22R$ 7,17R$ 7,26R$ 7,26+1,26%143.724
27/07/2026R$ 7,05R$ 7,04R$ 7,22R$ 7,17+1,99%143.434
24/07/2026R$ 7,05R$ 6,99R$ 7,05R$ 7,03+0,14%46.538
23/07/2026R$ 7,19R$ 7,02R$ 7,19R$ 7,02-1,40%80.176
22/07/2026R$ 7,01R$ 7,01R$ 7,12R$ 7,12+0,28%55.056
21/07/2026R$ 7,13R$ 7,09R$ 7,18R$ 7,10-0,56%86.460
20/07/2026R$ 7,11R$ 7,11R$ 7,22R$ 7,14+1,85%52.334
17/07/2026R$ 7,07R$ 6,99R$ 7,07R$ 7,01-2,23%74.951
16/07/2026R$ 7,19R$ 7,13R$ 7,20R$ 7,17+0,28%154.277
15/07/2026R$ 7,06R$ 7,04R$ 7,18R$ 7,15+1,71%87.730
14/07/2026R$ 7,05R$ 6,99R$ 7,05R$ 7,03+0,57%93.206
13/07/2026R$ 7,07R$ 6,96R$ 7,07R$ 6,99-0,71%269.034
10/07/2026R$ 7,09R$ 7,03R$ 7,09R$ 7,04-0,71%49.621
09/07/2026R$ 7,07R$ 7,04R$ 7,09R$ 7,09+0,28%142.808
08/07/2026R$ 7,00R$ 6,96R$ 7,10R$ 7,07+2,17%69.559
07/07/2026R$ 6,92R$ 6,87R$ 6,95R$ 6,92-0,14%253.071
06/07/2026R$ 6,90R$ 6,90R$ 6,98R$ 6,93+1,46%204.940
03/07/2026R$ 6,85R$ 6,83R$ 6,88R$ 6,83-0,58%38.118
02/07/2026R$ 6,91R$ 6,84R$ 6,96R$ 6,87-1,58%303.353
01/07/2026R$ 6,84R$ 6,83R$ 7,02R$ 6,98+2,05%301.784
30/06/2026R$ 6,75R$ 6,75R$ 6,89R$ 6,84+0,29%82.514
29/06/2026R$ 6,75R$ 6,75R$ 6,85R$ 6,82+0,44%136.092
26/06/2026R$ 6,73R$ 6,65R$ 6,79R$ 6,79-0,44%133.910
25/06/2026R$ 6,92R$ 6,80R$ 6,93R$ 6,82-1,59%141.983
24/06/2026R$ 6,99R$ 6,93R$ 7,04R$ 6,93-0,72%65.547
23/06/2026R$ 7,00R$ 6,90R$ 7,00R$ 6,98-0,99%191.668
22/06/2026R$ 7,09R$ 7,02R$ 7,10R$ 7,05-0,56%270.681
19/06/2026R$ 7,07R$ 7,06R$ 7,12R$ 7,09+0,28%35.093
18/06/2026R$ 7,02R$ 7,02R$ 7,11R$ 7,07+0,14%133.285
17/06/2026R$ 7,11R$ 7,03R$ 7,11R$ 7,06-1,12%159.511
16/06/2026R$ 7,15R$ 7,03R$ 7,17R$ 7,14-1,24%299.701
15/06/2026R$ 7,22R$ 7,18R$ 7,27R$ 7,23+0,70%97.678
12/06/2026R$ 7,17R$ 7,14R$ 7,21R$ 7,18+0,14%61.789
11/06/2026R$ 7,18R$ 7,07R$ 7,18R$ 7,17-0,83%230.795
10/06/2026R$ 7,25R$ 7,22R$ 7,30R$ 7,23-0,55%92.000
09/06/2026R$ 7,33R$ 7,21R$ 7,34R$ 7,27+0,69%118.702
08/06/2026R$ 7,29R$ 7,22R$ 7,31R$ 7,22-0,55%216.073
05/06/2026R$ 7,32R$ 7,21R$ 7,32R$ 7,26-0,82%237.920
03/06/2026R$ 7,38R$ 7,31R$ 7,42R$ 7,32-1,21%110.203
02/06/2026R$ 7,37R$ 7,33R$ 7,48R$ 7,41+3,20%96.644
01/06/2026R$ 7,18R$ 7,11R$ 7,24R$ 7,180,00%419.824
29/05/2026R$ 7,27R$ 7,17R$ 7,27R$ 7,18+0,14%47.344
28/05/2026R$ 7,25R$ 7,11R$ 7,25R$ 7,17-1,10%107.297
27/05/2026R$ 7,27R$ 7,21R$ 7,27R$ 7,25-0,28%197.227
26/05/2026R$ 7,19R$ 7,19R$ 7,29R$ 7,27+0,97%125.735
25/05/2026R$ 7,21R$ 7,14R$ 7,21R$ 7,20-0,14%51.785
22/05/2026R$ 7,15R$ 7,13R$ 7,22R$ 7,21-0,28%95.266
21/05/2026R$ 7,21R$ 7,15R$ 7,23R$ 7,23-1,36%187.761
20/05/2026R$ 7,32R$ 7,31R$ 7,38R$ 7,33-0,54%109.423
19/05/2026R$ 7,28R$ 7,28R$ 7,39R$ 7,37+1,24%149.446
18/05/2026R$ 7,36R$ 7,28R$ 7,37R$ 7,28-1,89%154.704
15/05/2026R$ 7,48R$ 7,42R$ 7,51R$ 7,42-0,80%155.084
14/05/2026R$ 7,55R$ 7,41R$ 7,55R$ 7,48-3,48%142.268
13/05/2026R$ 7,38R$ 7,37R$ 7,76R$ 7,75+5,01%333.191
12/05/2026R$ 7,40R$ 7,32R$ 7,41R$ 7,38-0,67%123.772
11/05/2026R$ 7,37R$ 7,37R$ 7,46R$ 7,43+0,81%94.041
08/05/2026R$ 7,41R$ 7,37R$ 7,45R$ 7,37-0,41%99.738
07/05/2026R$ 7,45R$ 7,40R$ 7,48R$ 7,40-1,07%218.049
06/05/2026R$ 7,34R$ 7,32R$ 7,52R$ 7,48+2,75%91.577
05/05/2026R$ 7,42R$ 7,26R$ 7,42R$ 7,28-0,95%156.307
04/05/2026R$ 7,42R$ 7,35R$ 7,42R$ 7,35-0,27%183.628
30/04/2026R$ 7,39R$ 7,33R$ 7,40R$ 7,37+0,41%243.001
29/04/2026R$ 7,32R$ 7,32R$ 7,40R$ 7,34+0,27%244.888
28/04/2026R$ 7,31R$ 7,27R$ 7,36R$ 7,32-0,41%57.206
27/04/2026R$ 7,42R$ 7,33R$ 7,42R$ 7,35-1,34%187.066
24/04/2026R$ 7,42R$ 7,42R$ 7,49R$ 7,45+0,54%189.049
23/04/2026R$ 7,43R$ 7,34R$ 7,45R$ 7,41-1,07%387.702
22/04/2026R$ 7,56R$ 7,47R$ 7,59R$ 7,49-1,96%187.795
20/04/2026R$ 7,69R$ 7,61R$ 7,69R$ 7,64+0,26%157.660
17/04/2026R$ 7,56R$ 7,56R$ 7,69R$ 7,62+0,66%276.323
16/04/2026R$ 7,58R$ 7,56R$ 7,63R$ 7,57+0,93%228.176
15/04/2026R$ 7,50R$ 7,44R$ 7,50R$ 7,500,00%59.203
14/04/2026R$ 7,46R$ 7,41R$ 7,50R$ 7,50+1,08%160.003
13/04/2026R$ 7,41R$ 7,38R$ 7,46R$ 7,42+0,14%232.352
10/04/2026R$ 7,58R$ 7,40R$ 7,58R$ 7,41-1,20%283.776
09/04/2026R$ 7,60R$ 7,44R$ 7,60R$ 7,50-0,92%236.193
08/04/2026R$ 7,57R$ 7,54R$ 7,61R$ 7,57+2,30%211.228
07/04/2026R$ 7,41R$ 7,35R$ 7,46R$ 7,40-0,14%351.565
06/04/2026R$ 7,46R$ 7,37R$ 7,48R$ 7,41-0,67%576.669
02/04/2026R$ 7,46R$ 7,40R$ 7,46R$ 7,46-0,27%1.102.123
01/04/2026R$ 7,54R$ 7,46R$ 7,56R$ 7,48-0,66%257.522
31/03/2026R$ 7,51R$ 7,44R$ 7,53R$ 7,53+1,07%351.439
30/03/2026R$ 7,57R$ 7,45R$ 7,57R$ 7,45+0,13%252.570
27/03/2026R$ 7,46R$ 7,43R$ 7,51R$ 7,44-0,53%386.199
26/03/2026R$ 7,59R$ 7,46R$ 7,59R$ 7,48-2,35%201.871
25/03/2026R$ 7,60R$ 7,60R$ 7,69R$ 7,66+1,19%145.324
24/03/2026R$ 7,55R$ 7,52R$ 7,59R$ 7,57+0,53%148.574
23/03/2026R$ 7,59R$ 7,50R$ 7,60R$ 7,53-0,79%315.884
20/03/2026R$ 7,61R$ 7,58R$ 7,69R$ 7,59-0,91%186.537
19/03/2026R$ 7,73R$ 7,63R$ 7,77R$ 7,66-1,29%165.844
18/03/2026R$ 7,88R$ 7,74R$ 7,90R$ 7,76-1,15%161.032
17/03/2026R$ 7,93R$ 7,84R$ 7,94R$ 7,85-1,26%120.188
16/03/2026R$ 7,99R$ 7,93R$ 8,03R$ 7,95-0,13%178.589
13/03/2026R$ 7,88R$ 7,87R$ 7,97R$ 7,96+1,66%218.685
12/03/2026R$ 7,83R$ 7,76R$ 7,83R$ 7,83+0,77%278.543
11/03/2026R$ 7,80R$ 7,74R$ 7,83R$ 7,77-0,89%194.579
10/03/2026R$ 7,73R$ 7,73R$ 7,89R$ 7,84+1,69%151.618
09/03/2026R$ 7,65R$ 7,63R$ 7,74R$ 7,71+0,39%188.340
06/03/2026R$ 7,78R$ 7,68R$ 7,78R$ 7,68+0,26%377.658
05/03/2026R$ 7,67R$ 7,60R$ 7,69R$ 7,66-1,03%176.866
04/03/2026R$ 7,75R$ 7,64R$ 7,75R$ 7,74-0,13%161.585
03/03/2026R$ 7,75R$ 7,65R$ 7,77R$ 7,75-0,77%988.061
02/03/2026R$ 7,80R$ 7,77R$ 7,85R$ 7,81-0,13%351.261
27/02/2026R$ 7,94R$ 7,82R$ 7,94R$ 7,82-0,51%256.364
26/02/2026R$ 7,98R$ 7,84R$ 7,98R$ 7,86-2,12%512.799
25/02/2026R$ 8,04R$ 8,01R$ 8,07R$ 8,03-0,12%166.974
24/02/2026R$ 8,07R$ 8,03R$ 8,07R$ 8,04-0,86%162.538
23/02/2026R$ 8,10R$ 8,10R$ 8,20R$ 8,11-0,86%205.766
20/02/2026R$ 8,09R$ 8,03R$ 8,18R$ 8,18-0,24%422.982
19/02/2026R$ 8,26R$ 8,16R$ 8,27R$ 8,20-0,73%262.282
18/02/2026R$ 8,18R$ 8,18R$ 8,29R$ 8,26+1,23%139.860
13/02/2026R$ 8,12R$ 8,04R$ 8,18R$ 8,160,00%252.644
12/02/2026R$ 8,24R$ 8,09R$ 8,24R$ 8,16-1,69%332.427
11/02/2026R$ 8,30R$ 8,22R$ 8,32R$ 8,30-0,36%294.253
10/02/2026R$ 8,35R$ 8,25R$ 8,36R$ 8,33+0,24%256.603
09/02/2026R$ 8,30R$ 8,26R$ 8,33R$ 8,31-0,24%284.405
06/02/2026R$ 8,19R$ 8,17R$ 8,33R$ 8,33+1,71%388.389
05/02/2026R$ 8,24R$ 8,16R$ 8,26R$ 8,190,00%627.096
04/02/2026R$ 8,27R$ 8,12R$ 8,28R$ 8,19-0,85%1.045.892
03/02/2026R$ 8,31R$ 8,19R$ 8,32R$ 8,26-1,55%1.026.501
02/02/2026R$ 8,46R$ 8,37R$ 8,46R$ 8,39-1,06%542.595
31/01/2026R$ 8,49R$ 8,44R$ 8,54R$ 8,48-1,51%369.687
29/01/2026R$ 8,64R$ 8,57R$ 8,72R$ 8,61+0,12%689.558
28/01/2026R$ 8,61R$ 8,51R$ 8,64R$ 8,60+1,42%1.086.389
27/01/2026R$ 8,61R$ 8,48R$ 8,61R$ 8,48-1,05%332.916
26/01/2026R$ 8,57R$ 8,50R$ 8,58R$ 8,570,00%267.784
23/01/2026R$ 8,60R$ 8,54R$ 8,60R$ 8,57-0,35%388.769
22/01/2026R$ 8,64R$ 8,59R$ 8,67R$ 8,600,00%373.596
21/01/2026R$ 8,58R$ 8,55R$ 8,65R$ 8,60+0,23%414.473
20/01/2026R$ 8,63R$ 8,57R$ 8,69R$ 8,58-0,92%410.097
19/01/2026R$ 8,69R$ 8,60R$ 8,81R$ 8,66-0,35%371.005
16/01/2026R$ 8,80R$ 8,65R$ 8,80R$ 8,69-1,47%136.832
15/01/2026R$ 8,85R$ 8,78R$ 8,86R$ 8,82-0,34%117.643
14/01/2026R$ 8,82R$ 8,76R$ 8,88R$ 8,85+0,34%127.528
13/01/2026R$ 8,92R$ 8,80R$ 8,92R$ 8,82-1,34%263.121
12/01/2026R$ 8,71R$ 8,71R$ 8,95R$ 8,94+3,47%285.956
09/01/2026R$ 8,67R$ 8,58R$ 8,67R$ 8,64-0,35%63.851
08/01/2026R$ 8,60R$ 8,50R$ 8,68R$ 8,67+0,35%227.892
07/01/2026R$ 8,75R$ 8,63R$ 8,75R$ 8,64-0,80%211.545
06/01/2026R$ 8,78R$ 8,66R$ 8,79R$ 8,71-0,57%576.860
05/01/2026R$ 8,79R$ 8,63R$ 8,79R$ 8,76+0,11%1.080.788
03/01/2026R$ 8,70R$ 8,66R$ 8,75R$ 8,75+1,86%190.482
30/12/2025R$ 8,74R$ 8,59R$ 8,74R$ 8,59-1,15%138.108
29/12/2025R$ 8,78R$ 8,66R$ 8,78R$ 8,69-1,03%149.399
26/12/2025R$ 8,74R$ 8,71R$ 8,79R$ 8,78+1,27%223.428
23/12/2025R$ 8,80R$ 8,65R$ 8,82R$ 8,67-1,70%166.541
22/12/2025R$ 8,74R$ 8,70R$ 8,84R$ 8,82+1,26%287.773
19/12/2025R$ 8,64R$ 8,55R$ 8,71R$ 8,71+1,75%536.589
18/12/2025R$ 8,56R$ 8,54R$ 8,61R$ 8,56+0,94%307.777
17/12/2025R$ 8,47R$ 8,44R$ 8,58R$ 8,48+1,07%735.186
16/12/2025R$ 8,44R$ 8,30R$ 8,44R$ 8,39-0,94%280.677
15/12/2025R$ 8,56R$ 8,45R$ 8,56R$ 8,47-1,05%342.741
12/12/2025R$ 8,66R$ 8,51R$ 8,66R$ 8,56-1,50%47.352
11/12/2025R$ 8,59R$ 8,53R$ 8,74R$ 8,69+1,64%298.092
10/12/2025R$ 8,62R$ 8,52R$ 8,70R$ 8,55-1,27%174.604
08/12/2025R$ 8,70R$ 8,56R$ 8,72R$ 8,66-1,37%262.329
06/12/2025R$ 8,50R$ 8,48R$ 8,83R$ 8,78+3,78%428.897
04/12/2025R$ 8,50R$ 8,40R$ 8,50R$ 8,46-0,35%85.413
03/12/2025R$ 8,46R$ 8,38R$ 8,49R$ 8,49-0,24%223.445
02/12/2025R$ 8,64R$ 8,49R$ 8,66R$ 8,51-1,28%416.813
01/12/2025R$ 8,50R$ 8,48R$ 8,65R$ 8,62+1,29%171.379
29/11/2025R$ 8,60R$ 8,45R$ 8,60R$ 8,51+0,12%78.523
27/11/2025R$ 8,56R$ 8,50R$ 8,56R$ 8,50+0,35%24.155
26/11/2025R$ 8,56R$ 8,41R$ 8,63R$ 8,47-1,63%158.730
25/11/2025R$ 8,60R$ 8,55R$ 8,63R$ 8,61+0,47%356.434
24/11/2025R$ 8,47R$ 8,45R$ 8,59R$ 8,57+1,30%386.075
21/11/2025R$ 8,31R$ 8,31R$ 8,47R$ 8,46-0,12%260.229
19/11/2025R$ 8,50R$ 8,45R$ 8,52R$ 8,47-0,82%158.712
18/11/2025R$ 8,63R$ 8,50R$ 8,63R$ 8,54-0,58%142.773
17/11/2025R$ 8,66R$ 8,57R$ 8,66R$ 8,59-0,35%159.312
14/11/2025R$ 8,70R$ 8,56R$ 8,71R$ 8,62-1,60%146.710
13/11/2025R$ 8,82R$ 8,70R$ 8,86R$ 8,760,00%155.140
12/11/2025R$ 8,78R$ 8,74R$ 8,79R$ 8,76+0,34%78.239
11/11/2025R$ 8,83R$ 8,73R$ 8,83R$ 8,73-0,80%73.939
10/11/2025R$ 8,77R$ 8,76R$ 8,82R$ 8,80+1,15%71.961
07/11/2025R$ 8,75R$ 8,62R$ 8,75R$ 8,70-1,14%131.958
06/11/2025R$ 8,86R$ 8,77R$ 8,86R$ 8,80+0,92%123.100
05/11/2025R$ 8,71R$ 8,68R$ 8,76R$ 8,72+0,11%125.713
04/11/2025R$ 8,73R$ 8,66R$ 8,74R$ 8,71-0,23%448.935
03/11/2025R$ 8,76R$ 8,70R$ 8,77R$ 8,73-0,46%147.989
31/10/2025R$ 8,83R$ 8,71R$ 8,83R$ 8,77-1,24%156.406
30/10/2025R$ 8,95R$ 8,88R$ 8,96R$ 8,88-1,33%146.348
29/10/2025R$ 9,02R$ 8,97R$ 9,06R$ 9,00+0,45%99.312
28/10/2025R$ 9,00R$ 8,92R$ 9,01R$ 8,96-1,10%355.210
27/10/2025R$ 9,05R$ 9,01R$ 9,08R$ 9,06+1,57%208.705
24/10/2025R$ 8,87R$ 8,87R$ 8,96R$ 8,92+0,45%106.539
23/10/2025R$ 8,76R$ 8,76R$ 8,89R$ 8,88+1,83%105.957
22/10/2025R$ 8,76R$ 8,69R$ 8,79R$ 8,72-0,68%118.653
21/10/2025R$ 8,84R$ 8,76R$ 8,85R$ 8,78-0,79%153.485
20/10/2025R$ 8,78R$ 8,72R$ 8,86R$ 8,85+0,80%292.296
17/10/2025R$ 8,80R$ 8,68R$ 8,84R$ 8,78-0,79%273.183
16/10/2025R$ 8,85R$ 8,82R$ 8,90R$ 8,85-0,11%140.201
15/10/2025R$ 8,90R$ 8,82R$ 8,90R$ 8,86+0,57%181.785
14/10/2025R$ 8,80R$ 8,76R$ 8,88R$ 8,81-0,90%251.823
13/10/2025R$ 8,89R$ 8,85R$ 8,95R$ 8,89+2,54%188.723
10/10/2025R$ 8,95R$ 8,60R$ 9,12R$ 8,67-3,13%530.438
09/10/2025R$ 9,13R$ 8,95R$ 9,14R$ 8,95-1,32%133.251
08/10/2025R$ 9,04R$ 8,98R$ 9,12R$ 9,07+0,33%114.206
07/10/2025R$ 9,19R$ 9,01R$ 9,19R$ 9,04-0,66%178.379
06/10/2025R$ 9,09R$ 9,07R$ 9,14R$ 9,10-0,33%203.236
03/10/2025R$ 9,21R$ 9,10R$ 9,23R$ 9,13-0,87%191.450
02/10/2025R$ 9,15R$ 9,15R$ 9,26R$ 9,21+1,43%463.457
01/10/2025R$ 9,02R$ 9,00R$ 9,08R$ 9,08+1,00%160.725
30/09/2025R$ 8,95R$ 8,95R$ 9,04R$ 8,99+0,45%109.154
29/09/2025R$ 8,88R$ 8,88R$ 8,98R$ 8,95+1,36%164.092
26/09/2025R$ 8,84R$ 8,75R$ 8,87R$ 8,83-0,90%318.601
25/09/2025R$ 8,84R$ 8,81R$ 8,93R$ 8,91+0,79%146.108
24/09/2025R$ 8,80R$ 8,74R$ 8,86R$ 8,84+0,23%107.771
23/09/2025R$ 8,79R$ 8,79R$ 8,88R$ 8,82+0,23%74.407
20/09/2025R$ 8,83R$ 8,80R$ 8,88R$ 8,80-0,34%72.545
18/09/2025R$ 8,85R$ 8,77R$ 8,86R$ 8,83-1,23%119.528
17/09/2025R$ 8,91R$ 8,90R$ 9,00R$ 8,94+1,25%147.393
16/09/2025R$ 8,79R$ 8,76R$ 8,86R$ 8,83+0,34%139.867
15/09/2025R$ 8,84R$ 8,78R$ 8,90R$ 8,80+0,11%157.302
12/09/2025R$ 8,88R$ 8,77R$ 8,89R$ 8,79-1,01%136.554
11/09/2025R$ 8,75R$ 8,75R$ 8,89R$ 8,88+2,30%140.268
10/09/2025R$ 8,80R$ 8,66R$ 8,82R$ 8,68-1,36%155.715
09/09/2025R$ 8,70R$ 8,69R$ 8,80R$ 8,80+1,50%74.159
08/09/2025R$ 8,60R$ 8,58R$ 8,67R$ 8,67+1,76%109.753

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.