Preços / Avalon Token / Histórico de preços Histórico de preços de Avalon Token (AVL)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de AVL. Mostrando os últimos 365 dias.
Retornos mensais AVLAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 -41% -22% -25% -0,8% +29% -39% -17% +32% +5,9% -26% -5,1% — -78% 2025 — — -21% -21% -24% -32% +11% -8,3% +90% -31% -18% -46% -81%
Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.
Baixar histórico completo (CSV, abre no Excel)
Data Abrir Máxima Mínima Fechar Volume Capitalização Variação 11/11/2026 $0,01654 $0,01701 $0,01601
$0,01658 $10,13K $6,76M +0.24% 10/11/2026 $0,01670 $0,01711 $0,01614
$0,01654 $16,95K $6,74M -0.96% 09/11/2026 $0,01653 $0,01967 $0,01653
$0,01670 $76,45K $6,81M +1.03% 08/11/2026 $0,01710 $0,01710 $0,01630
$0,01653 $6,14K $6,74M -3.33% 07/11/2026 $0,01729 $0,01731 $0,01710
$0,01710 $499,58 $6,97M -1.10% 06/11/2026 $0,01753 $0,01761 $0,01720
$0,01729 $5,31K $7,05M -1.37% 05/11/2026 $0,01784 $0,01916 $0,01749
$0,01749 $1,01K $7,13M -2.01% 04/11/2026 $0,01742 $0,01799 $0,01735
$0,01788 $7,09K $7,29M +2.64% 03/11/2026 $0,01761 $0,01828 $0,01724
$0,01742 $19,18K $7,10M -1.08% 02/11/2026 $0,01774 $0,01910 $0,01602
$0,01684 $129,24K $6,86M -5.09% 01/11/2026 $0,01746 $0,01774 $0,01703
$0,01774 $2,94K $7,23M +1.61% 31/10/2026 $0,01690 $0,01783 $0,01690
$0,01746 $4,02K $7,12M +3.31% 30/10/2026 $0,01807 $0,01918 $0,01690
$0,01699 $42,11K $6,92M -5.99% 29/10/2026 $0,01909 $0,01970 $0,01834
$0,01858 $39,30K $7,57M -2.67% 28/10/2026 $0,01918 $0,01976 $0,01841
$0,01897 $297,47K $7,73M -1.07% 27/10/2026 $0,01902 $0,02108 $0,01824
$0,01879 $255,17K $7,66M -1.21% 26/10/2026 $0,01866 $0,01927 $0,01815
$0,01898 $11,71K $7,74M +1.75% 25/10/2026 $0,02190 $0,02580 $0,01711
$0,01900 $56,75K $7,74M -13.26% 24/10/2026 $0,01893 $0,02500 $0,01885
$0,02190 $25,89K $8,92M +15.72% 23/10/2026 $0,01991 $0,01995 $0,01886
$0,01901 $45,64K $7,75M -4.52% 22/10/2026 $0,02138 $0,02166 $0,01948
$0,01991 $65,77K $8,11M -6.88% 21/10/2026 $0,01967 $0,02155 $0,01933
$0,02138 $58,72K $8,71M +8.69% 20/10/2026 $0,02064 $0,02081 $0,01893
$0,01967 $73,87K $8,02M -4.70% 19/10/2026 $0,01943 $0,02104 $0,01900
$0,02067 $69,89K $8,43M +6.42% 18/10/2026 $0,02060 $0,02105 $0,01893
$0,01949 $133,18K $7,94M -5.39% 17/10/2026 $0,02220 $0,02229 $0,02018
$0,02060 $82,42K $8,40M -7.21% 16/10/2026 $0,02064 $0,02331 $0,01996
$0,02220 $166,60K $9,05M +7.56% 15/10/2026 $0,01866 $0,02615 $0,01825
$0,02064 $362,08K $8,41M +10.61% 14/10/2026 $0,01935 $0,01950 $0,01865
$0,01866 $64,10K $7,60M -3.57% 13/10/2026 $0,01922 $0,01982 $0,01839
$0,01935 $97,97K $7,89M +0.68% 12/10/2026 $0,02085 $0,02128 $0,01687
$0,01922 $148,05K $7,83M -7.82% 11/10/2026 $0,02059 $0,02151 $0,02034
$0,02085 $87,24K $8,50M +1.26% 10/10/2026 $0,01997 $0,02101 $0,01987
$0,02059 $81,13K $8,39M +3.10% 09/10/2026 $0,01996 $0,02021 $0,01953
$0,01997 $77,67K $8,14M +0.05% 08/10/2026 $0,02132 $0,02144 $0,01965
$0,01996 $79,10K $8,13M -6.38% 07/10/2026 $0,02178 $0,02188 $0,02095
$0,02132 $72,81K $8,69M -2.11% 06/10/2026 $0,02253 $0,02437 $0,02102
$0,02178 $123,02K $8,88M -3.33% 05/10/2026 $0,02300 $0,02321 $0,02236
$0,02253 $79,05K $9,18M -2.04% 04/10/2026 $0,02279 $0,02315 $0,02223
$0,02300 $75,61K $9,37M +0.92% 03/10/2026 $0,02277 $0,02336 $0,02217
$0,02279 $91,73K $9,29M +0.09% 02/10/2026 $0,02356 $0,02472 $0,02246
$0,02277 $89,58K $9,28M -3.35% 01/10/2026 $0,02358 $0,02496 $0,02269
$0,02356 $150,06K — -0.08% 30/09/2026 $0,02256 $0,02386 $0,02213
$0,02358 $82,63K — +4.52% 29/09/2026 $0,02187 $0,02452 $0,02140
$0,02256 $109,96K — +3.16% 28/09/2026 $0,02499 $0,02511 $0,02125
$0,02187 $104,50K — -12.48% 27/09/2026 $0,02544 $0,02573 $0,02455
$0,02499 $93,55K — -1.77% 26/09/2026 $0,02479 $0,02611 $0,02425
$0,02544 $104,05K — +2.62% 25/09/2026 $0,02420 $0,02509 $0,02392
$0,02479 $79,35K — +2.44% 24/09/2026 $0,02334 $0,02590 $0,02253
$0,02420 $111,61K — +3.68% 23/09/2026 $0,02460 $0,02585 $0,02320
$0,02334 $110,84K — -5.12% 22/09/2026 $0,02337 $0,02496 $0,02269
$0,02460 $97,72K — +5.26% 21/09/2026 $0,02148 $0,02382 $0,02110
$0,02337 $102,77K — +8.80% 20/09/2026 $0,02152 $0,02216 $0,02095
$0,02148 $80,41K — -0.19% 19/09/2026 $0,02166 $0,02340 $0,02135
$0,02152 $105,25K — -0.65% 18/09/2026 $0,02058 $0,02256 $0,02001
$0,02166 $102,55K — +5.25% 17/09/2026 $0,02063 $0,02113 $0,02023
$0,02058 $88,19K — -0.24% 16/09/2026 $0,02122 $0,02188 $0,02015
$0,02063 $108,15K — -2.78% 15/09/2026 $0,02040 $0,02232 $0,02015
$0,02122 $144,64K — +4.02% 14/09/2026 $0,02035 $0,02159 $0,01943
$0,02040 $110,70K — +0.25% 13/09/2026 $0,02155 $0,02291 $0,02007
$0,02035 $143,97K — -5.57% 12/09/2026 $0,02045 $0,02266 $0,02026
$0,02155 $174,12K — +5.38% 11/09/2026 $0,01860 $0,02319 $0,01843
$0,02045 $188,96K — +9.95% 10/09/2026 $0,02007 $0,02014 $0,01836
$0,01860 $83,53K — -7.32% 09/09/2026 $0,02052 $0,02110 $0,01999
$0,02007 $73,82K $8,18M -2.19% 08/09/2026 $0,02080 $0,02130 $0,02039
$0,02052 $84,85K — -1.35% 07/09/2026 $0,02087 $0,02163 $0,02008
$0,02080 $108,72K — -0.34% 06/09/2026 $0,02053 $0,02170 $0,02021
$0,02087 $104,49K — +1.66% 05/09/2026 $0,02048 $0,02115 $0,02028
$0,02053 $114,13K — +0.24% 04/09/2026 $0,02163 $0,02176 $0,02015
$0,02048 $108,88K — -5.32% 03/09/2026 $0,02062 $0,02212 $0,02035
$0,02163 $129,95K — +4.90% 02/09/2026 $0,02181 $0,02186 $0,01946
$0,02062 $191,93K — -5.46% 01/09/2026 $0,02226 $0,02321 $0,02179
$0,02181 $113,95K — -2.02% 31/08/2026 $0,02385 $0,02417 $0,02196
$0,02226 $156,87K — -6.67% 30/08/2026 $0,02209 $0,02730 $0,02188
$0,02385 $266,63K — +7.97% 29/08/2026 $0,02558 $0,02660 $0,02147
$0,02209 $307,41K — -13.64% 28/08/2026 $0,02709 $0,03125 $0,02402
$0,02558 $553,89K — -5.57% 27/08/2026 $0,02185 $0,02782 $0,02162
$0,02709 $522,05K — +23.98% 26/08/2026 $0,01878 $0,02463 $0,01849
$0,02185 $675,78K — +16.35% 25/08/2026 $0,01908 $0,01915 $0,01778
$0,01878 $154,39K — -1.57% 24/08/2026 $0,01924 $0,02057 $0,01794
$0,01908 $227,67K — -0.83% 23/08/2026 $0,01764 $0,02229 $0,01752
$0,01924 $395,06K — +9.07% 22/08/2026 $0,01716 $0,01797 $0,01709
$0,01764 $101,07K — +2.80% 21/08/2026 $0,01601 $0,01876 $0,01596
$0,01716 $178,40K — +7.18% 20/08/2026 $0,01579 $0,01624 $0,01558
$0,01601 $85,85K — +1.39% 19/08/2026 $0,01525 $0,01596 $0,01503
$0,01579 $71,45K — +3.54% 18/08/2026 $0,01599 $0,01620 $0,01507
$0,01525 $82,42K — -4.63% 17/08/2026 $0,01611 $0,01620 $0,01596
$0,01599 $53,66K — -0.74% 16/08/2026 $0,01623 $0,01632 $0,01597
$0,01611 $71,64K — -0.74% 15/08/2026 $0,01597 $0,01669 $0,01586
$0,01623 $80,78K — +1.63% 14/08/2026 $0,01587 $0,01666 $0,01581
$0,01597 $113,15K — +0.63% 13/08/2026 $0,01610 $0,01620 $0,01567
$0,01587 $92,26K — -1.43% 12/08/2026 $0,01693 $0,01706 $0,01601
$0,01610 $112,03K $6,25M -4.90% 11/08/2026 $0,01723 $0,01827 $0,01687
$0,01693 $101,85K — -1.74% 10/08/2026 $0,01739 $0,01793 $0,01710
$0,01723 $88,33K — -0.92% 09/08/2026 $0,02056 $0,02067 $0,01720
$0,01739 $174,36K — -15.42% 08/08/2026 $0,01728 $0,02293 $0,01728
$0,02056 $291,23K — +18.98% 07/08/2026 $0,01681 $0,01735 $0,01668
$0,01728 $72,75K — +2.80% 06/08/2026 $0,01680 $0,01688 $0,01663
$0,01681 $64,31K — +0.06% 05/08/2026 $0,01659 $0,01698 $0,01649
$0,01680 $65,69K $6,20M +1.27% 04/08/2026 $0,01660 $0,01699 $0,01653
$0,01659 $71,46K — -0.06% 03/08/2026 $0,01658 $0,01704 $0,01605
$0,01660 $66,83K — +0.12% 02/08/2026 $0,01655 $0,01687 $0,01625
$0,01658 $60,54K — +0.18% 01/08/2026 $0,01683 $0,01699 $0,01631
$0,01655 $67,70K — -1.66% 31/07/2026 $0,01775 $0,01784 $0,01680
$0,01683 $53,75K — -5.18% 30/07/2026 $0,01801 $0,02006 $0,01768
$0,01775 $106,71K — -1.44% 29/07/2026 $0,01928 $0,02098 $0,01775
$0,01801 $105,57K — -6.59% 28/07/2026 $0,02003 $0,02008 $0,01908
$0,01928 $62,85K — -3.74% 27/07/2026 $0,02019 $0,02027 $0,01997
$0,02003 $57,38K — -0.79% 26/07/2026 $0,02043 $0,02050 $0,02014
$0,02019 $58,31K — -1.17% 25/07/2026 $0,02009 $0,02057 $0,02003
$0,02043 $62,41K — +1.69% 24/07/2026 $0,02096 $0,02165 $0,02003
$0,02009 $98,83K — -4.15% 23/07/2026 $0,02157 $0,02197 $0,02083
$0,02096 $77,47K — -2.83% 22/07/2026 $0,02102 $0,02256 $0,02096
$0,02157 $95,32K — +2.62% 21/07/2026 $0,02048 $0,02186 $0,02020
$0,02102 $100,50K — +2.64% 20/07/2026 $0,02073 $0,02099 $0,02040
$0,02048 $83,97K — -1.21% 19/07/2026 $0,02136 $0,02139 $0,02062
$0,02073 $89,77K — -2.95% 18/07/2026 $0,02249 $0,02281 $0,02122
$0,02136 $139,15K — -5.02% 17/07/2026 $0,02329 $0,02380 $0,02155
$0,02249 $207,59K — -3.43% 16/07/2026 $0,02169 $0,02350 $0,02165
$0,02329 $163,41K — +7.38% 15/07/2026 $0,02090 $0,02282 $0,02038
$0,02169 $154,04K $7,59M +3.78% 14/07/2026 $0,02064 $0,02109 $0,02057
$0,02090 $77,56K — +1.26% 13/07/2026 $0,02112 $0,02208 $0,02024
$0,02064 $139,86K — -2.27% 12/07/2026 $0,02179 $0,02207 $0,02059
$0,02112 $110,39K — -3.07% 11/07/2026 $0,02213 $0,02281 $0,02175
$0,02179 $104,74K — -1.54% 10/07/2026 $0,02102 $0,02315 $0,02082
$0,02213 $103,13K — +5.28% 09/07/2026 $0,02201 $0,02384 $0,02082
$0,02102 $183,08K — -4.50% 08/07/2026 $0,02227 $0,02264 $0,02162
$0,02201 $90,78K — -1.17% 07/07/2026 $0,02282 $0,02287 $0,02199
$0,02227 $87,15K — -2.41% 06/07/2026 $0,02339 $0,02349 $0,02253
$0,02282 $87,64K — -2.44% 05/07/2026 $0,02431 $0,02545 $0,02321
$0,02339 $160,68K — -3.78% 04/07/2026 $0,02237 $0,02637 $0,02177
$0,02431 $250,45K — +8.67% 03/07/2026 $0,02157 $0,02417 $0,02127
$0,02237 $148,63K — +3.71% 02/07/2026 $0,02037 $0,02732 $0,02023
$0,02157 $261,66K — +5.89% 01/07/2026 $0,02021 $0,02063 $0,01993
$0,02037 $72,31K — +0.79% 30/06/2026 $0,02152 $0,02160 $0,01993
$0,02021 $84,51K — -6.09% 29/06/2026 $0,02167 $0,02207 $0,02099
$0,02152 $61,90K — -0.69% 28/06/2026 $0,02359 $0,02359 $0,02158
$0,02167 $20,81K — -8.14% 27/06/2026 $0,02414 $0,02424 $0,02334
$0,02359 $17,19K — -2.28% 26/06/2026 $0,02393 $0,02429 $0,02325
$0,02414 $91,38K — +0.88% 25/06/2026 $0,02607 $0,02611 $0,02367
$0,02393 $96,46K — -8.21% 24/06/2026 $0,02622 $0,02759 $0,02562
$0,02607 $103,59K — -0.57% 23/06/2026 $0,02708 $0,02741 $0,02609
$0,02622 $92,41K — -3.18% 22/06/2026 $0,02727 $0,02786 $0,02707
$0,02708 $15,77K — -0.70% 21/06/2026 $0,02725 $0,02878 $0,02702
$0,02727 $34,11K — +0.07% 20/06/2026 $0,02777 $0,02870 $0,02702
$0,02725 $34,10K — -1.87% 19/06/2026 $0,02814 $0,02864 $0,02610
$0,02777 $91,22K — -1.31% 18/06/2026 $0,02863 $0,02924 $0,02795
$0,02814 $31,14K — -1.71% 17/06/2026 $0,02812 $0,03180 $0,02788
$0,02863 $137,71K — +1.81% 16/06/2026 $0,03235 $0,03241 $0,02788
$0,02812 $153,87K — -13.08% 15/06/2026 $0,02797 $0,03455 $0,02717
$0,03235 $1,06M — +15.66% 14/06/2026 $0,02747 $0,02893 $0,02689
$0,02797 $1,24M — +1.82% 13/06/2026 $0,02717 $0,02900 $0,02650
$0,02747 $263,10K — +1.10% 12/06/2026 $0,02846 $0,03037 $0,02600
$0,02717 $310,20K — -4.53% 11/06/2026 $0,02742 $0,02968 $0,02677
$0,02846 $245,85K — +3.79% 10/06/2026 $0,02651 $0,02823 $0,02595
$0,02742 $259,94K $9,07M +3.43% 09/06/2026 $0,02800 $0,02821 $0,02580
$0,02651 $250,43K — -5.32% 08/06/2026 $0,02911 $0,03086 $0,02784
$0,02800 $220,27K — -3.81% 07/06/2026 $0,02801 $0,02971 $0,02743
$0,02911 $219,93K — +3.93% 06/06/2026 $0,02751 $0,03037 $0,02642
$0,02801 $217,17K — +1.82% 05/06/2026 $0,02990 $0,03003 $0,02665
$0,02751 $240,22K — -7.99% 04/06/2026 $0,03165 $0,03222 $0,02941
$0,02990 $276,25K — -5.53% 03/06/2026 $0,03153 $0,03339 $0,03138
$0,03165 $270,96K — +0.38% 02/06/2026 $0,03340 $0,03350 $0,03128
$0,03153 $275,82K — -5.60% 01/06/2026 $0,03321 $0,03615 $0,03223
$0,03340 $293,18K — +0.57% 31/05/2026 $0,03499 $0,03575 $0,03309
$0,03321 $264,26K — -5.09% 30/05/2026 $0,03499 $0,03611 $0,03425
$0,03499 $267,43K — +0.00% 29/05/2026 $0,03718 $0,03932 $0,03485
$0,03499 $278,29K — -5.89% 28/05/2026 $0,03888 $0,04198 $0,03501
$0,03718 $329,00K — -4.37% 27/05/2026 $0,03584 $0,04355 $0,03549
$0,03888 $523,08K — +8.48% 26/05/2026 $0,03529 $0,03919 $0,03467
$0,03584 $428,49K — +1.56% 25/05/2026 $0,04164 $0,04422 $0,03509
$0,03529 $740,63K — -15.25% 24/05/2026 $0,03339 $0,04767 $0,03287
$0,04164 $1,06M — +24.71% 23/05/2026 $0,03404 $0,03448 $0,03238
$0,03339 $365,31K — -1.91% 22/05/2026 $0,04336 $0,04760 $0,03367
$0,03404 $972,57K — -21.49% 21/05/2026 $0,03309 $0,04906 $0,03231
$0,04336 $1,47M — +31.04% 20/05/2026 $0,03001 $0,03406 $0,02892
$0,03309 $406,91K — +10.26% 19/05/2026 $0,03103 $0,03201 $0,02979
$0,03001 $294,97K — -3.29% 18/05/2026 $0,03164 $0,03169 $0,03005
$0,03103 $282,31K — -1.93% 17/05/2026 $0,03336 $0,03361 $0,03155
$0,03164 $332,90K — -5.16% 16/05/2026 $0,03344 $0,03518 $0,03289
$0,03336 $326,32K — -0.24% 15/05/2026 $0,03544 $0,03980 $0,03318
$0,03344 $605,72K — -5.64% 14/05/2026 $0,03269 $0,03649 $0,03181
$0,03544 $492,69K — +8.41% 13/05/2026 $0,03897 $0,03925 $0,02996
$0,03269 $712,11K — -16.11% 12/05/2026 $0,06649 $0,07503 $0,03595
$0,03897 $1,97M $12,15M -41.39% 11/05/2026 $0,02955 $0,07746 $0,02873
$0,06649 $1,94M — +125.01% 10/05/2026 $0,02772 $0,03082 $0,02755
$0,02955 $551,96K — +6.60% 09/05/2026 $0,02700 $0,02812 $0,02699
$0,02772 $285,02K — +2.67% 08/05/2026 $0,02708 $0,02743 $0,02624
$0,02700 $226,58K — -0.30% 07/05/2026 $0,02731 $0,02745 $0,02663
$0,02708 $231,69K — -0.84% 06/05/2026 $0,02725 $0,02841 $0,02686
$0,02731 $286,49K — +0.22% 05/05/2026 $0,02788 $0,02793 $0,02679
$0,02725 $160,23K — -2.26% 04/05/2026 $0,02789 $0,02899 $0,02717
$0,02788 $177,29K — -0.04% 03/05/2026 $0,02672 $0,03115 $0,02650
$0,02789 $255,36K — +4.38% 02/05/2026 $0,02620 $0,02702 $0,02610
$0,02672 $164,11K — +1.98% 01/05/2026 $0,02584 $0,02686 $0,02571
$0,02620 $190,59K — +1.39% 30/04/2026 $0,02586 $0,02602 $0,02569
$0,02584 $177,03K — -0.08% 29/04/2026 $0,02574 $0,02650 $0,02572
$0,02586 $168,43K — +0.47% 28/04/2026 $0,02575 $0,02621 $0,02548
$0,02574 $128,71K — -0.04% 27/04/2026 $0,02645 $0,02705 $0,02516
$0,02575 $70,19K — -2.65% 26/04/2026 $0,02685 $0,02780 $0,02612
$0,02645 $33,89K — -1.49% 25/04/2026 $0,02727 $0,02855 $0,02611
$0,02685 $79,30K — -1.54% 24/04/2026 $0,02591 $0,03006 $0,02562
$0,02727 $200,64K — +5.25% 23/04/2026 $0,02665 $0,02665 $0,02573
$0,02591 $1,41K — -2.78% 22/04/2026 $0,02615 $0,02687 $0,02583
$0,02665 $4,89K — +1.91% 21/04/2026 $0,02605 $0,02676 $0,02593
$0,02615 $4,55K — +0.38% 20/04/2026 $0,02677 $0,02687 $0,02547
$0,02605 $7,83K — -2.69% 19/04/2026 $0,02691 $0,02729 $0,02661
$0,02677 $4,78K — -0.52% 18/04/2026 $0,02725 $0,03000 $0,02665
$0,02691 $47,81K — -1.25% 17/04/2026 $0,02647 $0,02780 $0,02622
$0,02725 $47,89K — +2.95% 16/04/2026 $0,02633 $0,02713 $0,02611
$0,02647 $7,23K — +0.53% 15/04/2026 $0,02583 $0,02768 $0,02569
$0,02633 $31,78K — +1.94% 14/04/2026 $0,02682 $0,02746 $0,02566
$0,02583 $54,22K — -3.69% 13/04/2026 $0,02631 $0,02779 $0,02471
$0,02682 $101,26K — +1.94% 12/04/2026 $0,02935 $0,03712 $0,02569
$0,02631 $124,16K — -10.36% 11/04/2026 $0,02918 $0,03212 $0,02893
$0,02935 $58,00K — +0.58% 10/04/2026 $0,02967 $0,02967 $0,02872
$0,02918 $6,46K — -1.65% 09/04/2026 $0,02985 $0,02985 $0,02846
$0,02967 $12,25K — -0.60% 08/04/2026 $0,03012 $0,03077 $0,02917
$0,02985 $38,64K — -0.90% 07/04/2026 $0,02835 $0,03135 $0,02773
$0,03012 $58,95K — +6.24% 06/04/2026 $0,03075 $0,03185 $0,02825
$0,02835 $81,35K — -7.80% 05/04/2026 $0,03503 $0,03911 $0,03075
$0,03075 $202,26K — -12.22% 04/04/2026 $0,03322 $0,03690 $0,02972
$0,03503 $366,69K — +5.45% 03/04/2026 $0,02959 $0,04145 $0,02921
$0,03322 $690,81K — +12.27% 02/04/2026 $0,02712 $0,02987 $0,02556
$0,02959 $174,12K — +9.11% 01/04/2026 $0,02605 $0,02823 $0,02497
$0,02712 $225,01K — +4.11% 31/03/2026 $0,02503 $0,02741 $0,02503
$0,02605 $75,12K — +4.08% 30/03/2026 $0,02419 $0,02763 $0,02405
$0,02503 $67,85K — +3.47% 29/03/2026 $0,02515 $0,02577 $0,02386
$0,02419 $35,68K — -3.82% 28/03/2026 $0,02662 $0,02662 $0,02495
$0,02515 $20,88K — -5.52% 27/03/2026 $0,02639 $0,02790 $0,02573
$0,02662 $113,86K — +0.87% 26/03/2026 $0,02727 $0,02734 $0,02556
$0,02639 $112,44K — -3.23% 25/03/2026 $0,02570 $0,02761 $0,02570
$0,02727 $137,54K — +6.11% 24/03/2026 $0,02611 $0,02615 $0,02516
$0,02570 $24,65K — -1.57% 23/03/2026 $0,02675 $0,02738 $0,02556
$0,02611 $28,98K — -2.39% 22/03/2026 $0,02726 $0,02909 $0,02659
$0,02675 $81,19K — -1.87% 21/03/2026 $0,02766 $0,02823 $0,02718
$0,02726 $18,99K — -1.45% 20/03/2026 $0,02731 $0,02823 $0,02727
$0,02766 $11,75K — +1.28% 19/03/2026 $0,02761 $0,02940 $0,02706
$0,02731 $43,70K — -1.09% 18/03/2026 $0,02997 $0,03019 $0,02726
$0,02761 $143,51K — -7.87% 17/03/2026 $0,03097 $0,03140 $0,02976
$0,02997 $65,34K — -3.23% 16/03/2026 $0,03061 $0,03398 $0,03006
$0,03097 $167,77K — +1.18% 15/03/2026 $0,02877 $0,03132 $0,02865
$0,03061 $82,09K — +6.40% 14/03/2026 $0,02867 $0,02929 $0,02768
$0,02877 $101,58K — +0.35% 13/03/2026 $0,02870 $0,02930 $0,02844
$0,02867 $78,81K — -0.10% 12/03/2026 $0,03050 $0,03050 $0,02746
$0,02870 $281,62K — -5.90% 11/03/2026 $0,03063 $0,03146 $0,03002
$0,03050 $24,59K — -0.42% 10/03/2026 $0,03142 $0,03219 $0,03050
$0,03063 $40,27K — -2.51% 09/03/2026 $0,03141 $0,03620 $0,03102
$0,03142 $137,17K — +0.03% 08/03/2026 $0,03113 $0,03219 $0,03050
$0,03141 $50,87K — +0.90% 07/03/2026 $0,03052 $0,03233 $0,02999
$0,03113 $42,31K — +2.00% 06/03/2026 $0,03271 $0,03310 $0,02923
$0,03052 $64,93K — -6.70% 05/03/2026 $0,03223 $0,03785 $0,03199
$0,03271 $153,11K — +1.49% 04/03/2026 $0,03280 $0,03327 $0,03052
$0,03223 $85,00K — -1.74% 03/03/2026 $0,03341 $0,03380 $0,03169
$0,03280 $42,77K — -1.83% 02/03/2026 $0,03314 $0,03411 $0,03283
$0,03341 $25,41K — +0.81% 01/03/2026 $0,03484 $0,03597 $0,03292
$0,03314 $52,09K — -4.88% 28/02/2026 $0,03686 $0,03732 $0,03314
$0,03484 $59,46K — -5.48% 27/02/2026 $0,03809 $0,03909 $0,03676
$0,03686 $30,92K — -3.23% 26/02/2026 $0,03949 $0,04027 $0,03782
$0,03809 $89,73K — -3.55% 25/02/2026 $0,03872 $0,04128 $0,03836
$0,03949 $190,42K — +1.99% 24/02/2026 $0,04025 $0,04077 $0,03814
$0,03872 $112,10K — -3.80% 23/02/2026 $0,04201 $0,04549 $0,03980
$0,04025 $304,29K — -4.19% 22/02/2026 $0,04048 $0,04476 $0,03979
$0,04201 $286,35K — +3.78% 21/02/2026 $0,04120 $0,04188 $0,03994
$0,04048 $44,76K — -1.75% 20/02/2026 $0,04061 $0,04230 $0,03920
$0,04120 $49,62K — +1.45% 19/02/2026 $0,04023 $0,04128 $0,03879
$0,04061 $104,06K — +0.94% 18/02/2026 $0,04375 $0,04376 $0,03962
$0,04023 $102,85K — -8.05% 17/02/2026 $0,04428 $0,04836 $0,04337
$0,04375 $139,56K — -1.20% 16/02/2026 $0,04664 $0,05239 $0,04366
$0,04428 $358,02K — -5.06% 15/02/2026 $0,04229 $0,05462 $0,04087
$0,04664 $328,48K — +10.29% 14/02/2026 $0,04179 $0,04433 $0,04063
$0,04229 $113,85K — +1.20% 13/02/2026 $0,04245 $0,04394 $0,04018
$0,04179 $161,16K — -1.55% 12/02/2026 $0,03776 $0,04742 $0,03776
$0,04245 $372,12K — +12.42% 11/02/2026 $0,03953 $0,03963 $0,03740
$0,03776 $59,07K — -4.48% 10/02/2026 $0,03967 $0,04059 $0,03860
$0,03953 $58,93K — -0.35% 09/02/2026 $0,04001 $0,04133 $0,03874
$0,03967 $65,14K — -0.85% 08/02/2026 $0,04160 $0,04272 $0,03979
$0,04001 $55,62K — -3.82% 07/02/2026 $0,04106 $0,04294 $0,03901
$0,04160 $85,14K — +1.32% 06/02/2026 $0,03800 $0,04371 $0,03595
$0,04106 $171,40K — +8.05% 05/02/2026 $0,04385 $0,04611 $0,03750
$0,03800 $357,31K — -13.34% 04/02/2026 $0,04321 $0,04430 $0,04090
$0,04385 $216,44K — +1.48% 03/02/2026 $0,04433 $0,04572 $0,04170
$0,04321 $172,38K $10,99M -2.53% 02/02/2026 $0,04280 $0,04474 $0,04093
$0,04433 $221,31K — +3.57% 01/02/2026 $0,04488 $0,04871 $0,04244
$0,04280 $211,03K — -4.63% 31/01/2026 $0,04837 $0,05141 $0,03956
$0,04488 $338,05K — -7.22% 30/01/2026 $0,04910 $0,05065 $0,04708
$0,04837 $314,22K — -1.49% 29/01/2026 $0,05245 $0,05432 $0,04858
$0,04910 $299,21K — -6.39% 28/01/2026 $0,06132 $0,06137 $0,05209
$0,05245 $656,05K — -14.47% 27/01/2026 $0,06635 $0,06853 $0,06096
$0,06132 $849,23K — -7.58% 26/01/2026 $0,07427 $0,08318 $0,06572
$0,06635 $981,91K — -10.66% 25/01/2026 $0,07303 $0,08293 $0,07197
$0,07427 $385,08K — +1.70% 24/01/2026 $0,07276 $0,07502 $0,07174
$0,07303 $66,76K — +0.37% 23/01/2026 $0,07119 $0,07384 $0,07058
$0,07276 $149,24K — +2.21% 22/01/2026 $0,07085 $0,07221 $0,07060
$0,07119 $134,58K — +0.48% 21/01/2026 $0,07241 $0,07382 $0,06980
$0,07085 $300,23K — -2.15% 20/01/2026 $0,07435 $0,07466 $0,07230
$0,07241 $111,75K — -2.61% 19/01/2026 $0,07780 $0,07780 $0,07208
$0,07435 $189,61K — -4.43% 18/01/2026 $0,07892 $0,07982 $0,07741
$0,07780 $35,21K — -1.42% 17/01/2026 $0,07855 $0,07972 $0,07818
$0,07892 $29,80K — +0.47% 16/01/2026 $0,07981 $0,08055 $0,07803
$0,07855 $50,02K — -1.58% 15/01/2026 $0,08187 $0,08522 $0,07855
$0,07981 $205,87K — -2.52% 14/01/2026 $0,08327 $0,08559 $0,08067
$0,08187 $206,66K — -1.68% 13/01/2026 $0,07857 $0,08330 $0,07777
$0,08327 $109,71K — +5.98% 12/01/2026 $0,08080 $0,08200 $0,07636
$0,07857 $129,85K — -2.76% 11/01/2026 $0,08230 $0,08330 $0,08050
$0,08080 $17,42K — -1.82% 10/01/2026 $0,08570 $0,08570 $0,08190
$0,08230 $31,14K — -3.97% 09/01/2026 $0,08560 $0,08660 $0,08340
$0,08570 $165,83K — +0.12% 08/01/2026 $0,08740 $0,08950 $0,08380
$0,08560 $207,49K — -2.06% 07/01/2026 $0,08820 $0,08890 $0,08490
$0,08740 $132,89K — -0.91% 06/01/2026 $0,08490 $0,08960 $0,08480
$0,08820 $422,07K — +3.89% 05/01/2026 $0,08300 $0,08600 $0,08300
$0,08490 $221,20K — +2.29% 04/01/2026 $0,08280 $0,08690 $0,08240
$0,08300 $248,91K — +0.24% 03/01/2026 $0,08110 $0,08350 $0,07900
$0,08280 $206,65K $21,05M +2.10% 02/01/2026 $0,07780 $0,08120 $0,07770
$0,08110 $236,37K — +4.24% 01/01/2026 $0,07610 $0,07930 $0,07570
$0,07780 $660,19K — +2.23% 31/12/2025 $0,07550 $0,07770 $0,07340
$0,07610 $592,68K — +0.79% 30/12/2025 $0,07880 $0,07970 $0,07450
$0,07550 $612,83K — -4.19% 29/12/2025 $0,08040 $0,08310 $0,07790
$0,07880 $537,30K — -1.99% 28/12/2025 $0,08270 $0,08330 $0,08000
$0,08040 $210,26K — -2.78% 27/12/2025 $0,08150 $0,08320 $0,08030
$0,08270 $242,52K — +1.47% 26/12/2025 $0,08370 $0,08390 $0,08020
$0,08150 $765,65K — -2.63% 25/12/2025 $0,08470 $0,08720 $0,08250
$0,08370 $335,93K — -1.18% 24/12/2025 $0,08280 $0,08740 $0,08040
$0,08470 $682,02K — +2.29% 23/12/2025 $0,08050 $0,08530 $0,07820
$0,08280 $944,78K — +2.86% 22/12/2025 $0,07880 $0,08330 $0,07730
$0,08050 $841,64K — +2.16% 21/12/2025 $0,07950 $0,08300 $0,07680
$0,07880 $877,44K — -0.88% 20/12/2025 $0,08020 $0,08240 $0,07590
$0,07950 $537,57K — -0.87% 19/12/2025 $0,07270 $0,08140 $0,07110
$0,08020 $643,48K — +10.32% 18/12/2025 $0,07990 $0,08330 $0,07250
$0,07270 $838,19K — -9.01% 17/12/2025 $0,08280 $0,08870 $0,07890
$0,07990 $756,46K — -3.50% 16/12/2025 $0,07870 $0,08700 $0,07720
$0,08280 $742,70K — +5.21% 15/12/2025 $0,08490 $0,08860 $0,07790
$0,07870 $791,42K — -7.30% 14/12/2025 $0,09020 $0,09570 $0,08420
$0,08490 $865,04K — -5.88% 13/12/2025 $0,08890 $0,09120 $0,08530
$0,09020 $998,58K — +1.46% 12/12/2025 $0,09710 $0,09830 $0,08770
$0,08890 $1,14M — -8.44% 11/12/2025 $0,1040 $0,1050 $0,09250
$0,09710 $1,05M — -6.63% 10/12/2025 $0,1140 $0,1146 $0,1040
$0,1040 $1,09M — -8.77% 09/12/2025 $0,1156 $0,1185 $0,1100
$0,1140 $1,22M — -1.38% 08/12/2025 $0,1204 $0,1278 $0,1151
$0,1156 $1,75M — -3.99% 07/12/2025 $0,1207 $0,1261 $0,1191
$0,1204 $1,72M — -0.25% 06/12/2025 $0,1282 $0,1303 $0,1197
$0,1207 $1,47M — -5.85% 05/12/2025 $0,1481 $0,1491 $0,1250
$0,1282 $1,21M — -13.44% 04/12/2025 $0,1507 $0,1520 $0,1457
$0,1481 $206,20K — -1.73% 03/12/2025 $0,1434 $0,1547 $0,1428
$0,1507 $455,09K — +5.09% 02/12/2025 $0,1377 $0,1493 $0,1356
$0,1434 $810,70K $36,46M +4.14% 01/12/2025 $0,1413 $0,1424 $0,1325
$0,1377 $2,01M — -2.55% 30/11/2025 $0,1335 $0,1500 $0,1332
$0,1413 $791,71K — +5.84% 29/11/2025 $0,1448 $0,1462 $0,1294
$0,1335 $1,45M — -7.80% 28/11/2025 $0,1518 $0,1541 $0,1431
$0,1448 $1,42M — -4.61% 27/11/2025 $0,1595 $0,1630 $0,1516
$0,1518 $1,45M — -4.83% 26/11/2025 $0,1569 $0,1641 $0,1526
$0,1595 $1,49M — +1.66% 25/11/2025 $0,1626 $0,1626 $0,1520
$0,1569 $1,12M — -3.51% 24/11/2025 $0,1479 $0,1664 $0,1462
$0,1626 $1,43M — +9.94% 23/11/2025 $0,1496 $0,1542 $0,1445
$0,1479 $1,22M — -1.14% 22/11/2025 $0,1571 $0,1594 $0,1425
$0,1496 $1,56M — -4.77% 21/11/2025 $0,1657 $0,1675 $0,1526
$0,1571 $1,47M — -5.19% 20/11/2025 $0,1825 $0,1882 $0,1655
$0,1657 $824,44K — -9.21% 19/11/2025 $0,1954 $0,1957 $0,1753
$0,1825 $829,94K — -6.60% 18/11/2025 $0,1793 $0,2051 $0,1720
$0,1954 $18,45M — +8.98% 17/11/2025 $0,1781 $0,1919 $0,1727
$0,1793 $11,17M — +0.67% 16/11/2025 $0,1607 $0,2024 $0,1607
$0,1781 $25,06M — +10.83% 15/11/2025 $0,1616 $0,1814 $0,1592
$0,1607 $11,00M — -0.56% 14/11/2025 $0,1667 $0,1725 $0,1475
$0,1616 $3,46M — -3.06% 13/11/2025 $0,1750 $0,1828 $0,1621
$0,1667 $13,89M — -4.74%
Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.
Escaneie com o celular para baixar o app