Preços / Dog / Histórico de preços Histórico de preços de Dog (DOG)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de DOG. Mostrando os últimos 365 dias.
Retornos mensais DOGAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 +14% -22% -15% +13% -18% -14% +6,4% +108% -21% -16% +7,9% — -5% 2025 -30% -48% -21% +63% +74% -14% -26% -21% -9,3% -24% -28% -19% -84% 2024 — — — — +102% -15% -48% -16% +36% +8,1% +76% -16% +63% Média mensal -8,2% -35% -18% +38% +53% -15% -23% +24% +1,9% -11% +24% -17% Anos de alta 1/2 0/2 0/2 2/2 2/3 0/3 1/3 1/3 1/3 1/3 1/2 0/2
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 04/11/2026 $0,0008100 $0,0009250 $0,0007910
$0,0008920 $195,32K $89,20M +10.12% 03/11/2026 $0,0007570 $0,0008110 $0,0007400
$0,0008080 $113,43K $80,80M +6.74% 02/11/2026 $0,0008260 $0,0008330 $0,0007290
$0,0007490 $172,66K $74,90M -9.32% 01/11/2026 $0,0008265 $0,0008458 $0,0008150
$0,0008208 $29,72K $82,08M -0.69% 31/10/2026 $0,0008271 $0,0008415 $0,0008221
$0,0008322 $28,71K $83,22M +0.62% 30/10/2026 $0,0008421 $0,0009200 $0,0008000
$0,0008229 $90,97K $82,29M -2.28% 29/10/2026 $0,0008986 $0,0009038 $0,0008099
$0,0008421 $94,96K $84,21M -6.29% 28/10/2026 $0,0008995 $0,0009399 $0,0007601
$0,0008986 $104,17K $89,86M -0.10% 27/10/2026 $0,0008900 $0,0009400 $0,0008867
$0,0009025 $35,98K $90,25M +1.40% 26/10/2026 $0,0008917 $0,0009520 $0,0008815
$0,0008910 $82,54K $89,10M -0.08% 25/10/2026 $0,0008977 $0,0009156 $0,0008815
$0,0008943 $36,18K $89,43M -0.38% 24/10/2026 $0,0009140 $0,0009720 $0,0009000
$0,0009110 $76,81K $91,10M -0.33% 23/10/2026 $0,0009163 $0,0009475 $0,0008718
$0,0009206 $75,84K $92,06M +0.47% 22/10/2026 $0,0009352 $0,0009600 $0,0008995
$0,0009180 $152,50K $91,80M -1.84% 21/10/2026 $0,0009083 $0,0009637 $0,0008970
$0,0009348 $68,67K $93,48M +2.92% 20/10/2026 $0,0008893 $0,0009240 $0,0008818
$0,0009063 $72,87K $90,63M +1.91% 19/10/2026 $0,0008951 $0,0009230 $0,0008827
$0,0008906 $42,72K $89,06M -0.50% 18/10/2026 $0,0009071 $0,0009240 $0,0008805
$0,0008933 $38,51K $89,33M -1.52% 17/10/2026 $0,0009200 $0,0009260 $0,0009000
$0,0009120 $50,44K $91,20M -0.87% 16/10/2026 $0,0009508 $0,0009584 $0,0008964
$0,0008980 $72,17K $89,80M -5.55% 15/10/2026 $0,0009495 $0,0009725 $0,0009100
$0,0009508 $64,46K $95,08M +0.14% 14/10/2026 $0,0009429 $0,0009800 $0,0009262
$0,0009495 $67,66K $94,95M +0.70% 13/10/2026 $0,0009602 $0,0009749 $0,0009153
$0,0009498 $73,38K $94,98M -1.08% 12/10/2026 $0,0009809 $0,001003 $0,0009550
$0,0009604 $46,16K $96,04M -2.09% 11/10/2026 $0,0009988 $0,001019 $0,0009608
$0,0009808 $64,90K $98,08M -1.80% 10/10/2026 $0,0009604 $0,001020 $0,0009553
$0,0009968 $62,70K $99,68M +3.79% 09/10/2026 $0,0009569 $0,0009895 $0,0009488
$0,0009560 $91,10K $95,60M -0.09% 08/10/2026 $0,0009643 $0,0009700 $0,0009000
$0,0009528 $115,95K — -1.19% 07/10/2026 $0,0009940 $0,0009954 $0,0009500
$0,0009629 $83,80K — -3.13% 06/10/2026 $0,0009889 $0,001020 $0,0009460
$0,0009909 $92,04K — +0.20% 05/10/2026 $0,0009480 $0,001027 $0,0009322
$0,0009899 $118,98K — +4.42% 04/10/2026 $0,0009450 $0,0009854 $0,0009070
$0,0009480 $97,98K — +0.32% 03/10/2026 $0,0009468 $0,0009603 $0,0009094
$0,0009449 $64,65K — -0.20% 02/10/2026 $0,0009964 $0,001034 $0,0009105
$0,0009468 $200,28K — -4.98% 01/10/2026 $0,0009900 $0,001055 $0,0009700
$0,0009920 $98,16K — +0.20% 30/09/2026 $0,0009188 $0,001064 $0,0009188
$0,0009900 $281,72K — +7.75% 29/09/2026 $0,0009228 $0,0009648 $0,0008582
$0,0009166 $272,08K — -0.67% 28/09/2026 $0,001002 $0,001055 $0,0007600
$0,0009174 $511,88K — -8.47% 27/09/2026 $0,001085 $0,001090 $0,0009823
$0,0009968 $174,94K — -8.15% 26/09/2026 $0,001036 $0,001110 $0,001007
$0,001085 $193,68K — +4.71% 25/09/2026 $0,001109 $0,001154 $0,001023
$0,001033 $211,69K — -6.84% 24/09/2026 $0,001143 $0,001144 $0,001027
$0,001111 $150,13K — -2.78% 23/09/2026 $0,001163 $0,001196 $0,001056
$0,001141 $230,74K — -1.90% 22/09/2026 $0,001145 $0,001244 $0,001107
$0,001159 $290,20K — +1.23% 21/09/2026 $0,001107 $0,001280 $0,001105
$0,001139 $448,35K — +2.85% 20/09/2026 $0,001121 $0,001149 $0,001070
$0,001108 $173,63K — -1.16% 19/09/2026 $0,001114 $0,001189 $0,001080
$0,001123 $213,66K — +0.78% 18/09/2026 $0,001018 $0,001180 $0,001000
$0,001111 $307,44K — +9.11% 17/09/2026 $0,001023 $0,001090 $0,0009870
$0,001013 $203,71K — -0.92% 16/09/2026 $0,0009716 $0,001060 $0,0009314
$0,001024 $209,20K — +5.34% 15/09/2026 $0,001085 $0,001086 $0,0009690
$0,0009690 $193,64K — -10.69% 14/09/2026 $0,001041 $0,001130 $0,001010
$0,001081 $152,91K — +3.83% 13/09/2026 $0,001016 $0,001079 $0,001005
$0,001038 $128,72K — +2.13% 12/09/2026 $0,001014 $0,001036 $0,001001
$0,001015 $81,16K — +0.17% 11/09/2026 $0,001057 $0,001090 $0,001000
$0,001014 $194,72K — -4.09% 10/09/2026 $0,001120 $0,001121 $0,001009
$0,001049 $158,33K — -6.33% 09/09/2026 $0,001109 $0,001206 $0,001087
$0,001114 $220,26K — +0.47% 08/09/2026 $0,001119 $0,001128 $0,001048
$0,001107 $187,12K — -1.13% 07/09/2026 $0,001211 $0,001244 $0,001080
$0,001119 $297,30K — -7.60% 06/09/2026 $0,001232 $0,001245 $0,001198
$0,001211 $92,19K — -1.69% 05/09/2026 $0,001204 $0,001252 $0,001195
$0,001228 $131,19K — +2.04% 04/09/2026 $0,001266 $0,001300 $0,001160
$0,001205 $259,17K — -4.85% 03/09/2026 $0,001171 $0,001300 $0,001140
$0,001264 $299,42K — +7.89% 02/09/2026 $0,001172 $0,001217 $0,001150
$0,001168 $131,30K — -0.34% 01/09/2026 $0,001258 $0,001267 $0,001150
$0,001172 $191,86K — -6.85% 31/08/2026 $0,001174 $0,001295 $0,001127
$0,001254 $250,45K — +6.85% 30/08/2026 $0,001252 $0,001300 $0,001153
$0,001169 $208,10K — -6.57% 29/08/2026 $0,001199 $0,001300 $0,001097
$0,001252 $331,24K — +4.44% 28/08/2026 $0,001337 $0,001373 $0,001174
$0,001196 $440,84K — -10.55% 27/08/2026 $0,001307 $0,001410 $0,001265
$0,001335 $367,23K — +2.14% 26/08/2026 $0,001272 $0,001389 $0,001127
$0,001307 $615,55K — +2.75% 25/08/2026 $0,001159 $0,001458 $0,001101
$0,001270 $1,18M — +9.65% 24/08/2026 $0,0009087 $0,001263 $0,0008608
$0,001158 $1,44M — +27.42% 23/08/2026 $0,0007719 $0,0009160 $0,0007200
$0,0009083 $176,80K — +17.67% 22/08/2026 $0,0008041 $0,0008155 $0,0007230
$0,0007719 $185,55K — -4.00% 21/08/2026 $0,0006918 $0,0008092 $0,0006905
$0,0008044 $217,34K — +16.28% 20/08/2026 $0,0006468 $0,0007217 $0,0006396
$0,0006909 $185,24K — +6.82% 19/08/2026 $0,0006088 $0,0006551 $0,0005912
$0,0006499 $69,07K — +6.75% 18/08/2026 $0,0006099 $0,0006168 $0,0005950
$0,0006069 $53,94K — -0.49% 17/08/2026 $0,0006242 $0,0006317 $0,0006080
$0,0006099 $37,06K — -2.29% 16/08/2026 $0,0006243 $0,0006258 $0,0006107
$0,0006241 $15,93K — -0.03% 15/08/2026 $0,0006211 $0,0006244 $0,0006025
$0,0006243 $29,47K — +0.52% 14/08/2026 $0,0006275 $0,0006399 $0,0006102
$0,0006175 $46,95K — -1.59% 13/08/2026 $0,0006389 $0,0006474 $0,0006225
$0,0006275 $62,09K — -1.78% 12/08/2026 $0,0006406 $0,0006551 $0,0006300
$0,0006392 $45,75K — -0.22% 11/08/2026 $0,0006634 $0,0006673 $0,0006321
$0,0006408 $62,04K — -3.41% 10/08/2026 $0,0006452 $0,0007150 $0,0006426
$0,0006654 $194,91K — +3.13% 09/08/2026 $0,0006198 $0,0007000 $0,0006196
$0,0006452 $112,70K — +4.10% 08/08/2026 $0,0006253 $0,0006367 $0,0006176
$0,0006198 $20,84K — -0.88% 07/08/2026 $0,0006240 $0,0006523 $0,0006100
$0,0006246 $95,49K — +0.10% 06/08/2026 $0,0006045 $0,0006404 $0,0005962
$0,0006250 $95,18K — +3.39% 05/08/2026 $0,0006000 $0,0006072 $0,0005941
$0,0006049 $27,08K — +0.82% 04/08/2026 $0,0005975 $0,0006050 $0,0005921
$0,0006000 $48,88K — +0.42% 03/08/2026 $0,0006007 $0,0006094 $0,0005952
$0,0006003 $20,40K — -0.07% 02/08/2026 $0,0006015 $0,0006150 $0,0005975
$0,0006034 $28,24K — +0.32% 01/08/2026 $0,0006025 $0,0006110 $0,0005940
$0,0006034 $24,42K — +0.15% 31/07/2026 $0,0006206 $0,0006283 $0,0005918
$0,0006025 $27,94K — -2.92% 30/07/2026 $0,0006142 $0,0006314 $0,0006051
$0,0006213 $45,16K — +1.16% 29/07/2026 $0,0006065 $0,0006280 $0,0005954
$0,0006137 $44,47K — +1.19% 28/07/2026 $0,0006080 $0,0006156 $0,0005941
$0,0006070 $27,06K — -0.16% 27/07/2026 $0,0006216 $0,0006297 $0,0005980
$0,0006080 $54,39K — -2.19% 26/07/2026 $0,0006078 $0,0006394 $0,0006071
$0,0006240 $43,06K — +2.67% 25/07/2026 $0,0006054 $0,0006244 $0,0006000
$0,0006061 $25,50K — +0.12% 24/07/2026 $0,0006024 $0,0006244 $0,0005999
$0,0006092 $31,01K — +1.13% 23/07/2026 $0,0006235 $0,0006313 $0,0005996
$0,0006047 $44,46K — -3.02% 22/07/2026 $0,0006175 $0,0006299 $0,0005912
$0,0006242 $60,48K — +1.09% 21/07/2026 $0,0006051 $0,0006394 $0,0005863
$0,0006223 $63,74K — +2.84% 20/07/2026 $0,0006051 $0,0006175 $0,0005966
$0,0006052 $26,10K — +0.02% 19/07/2026 $0,0006053 $0,0006395 $0,0006001
$0,0006062 $51,05K — +0.15% 18/07/2026 $0,0005986 $0,0006099 $0,0005931
$0,0006059 $21,46K — +1.22% 17/07/2026 $0,0006077 $0,0006198 $0,0005932
$0,0005986 $28,91K — -1.50% 16/07/2026 $0,0006126 $0,0006225 $0,0005982
$0,0006077 $30,40K — -0.80% 15/07/2026 $0,0006165 $0,0006172 $0,0005600
$0,0006160 $51,96K — -0.08% 14/07/2026 $0,0005944 $0,0006500 $0,0005890
$0,0006167 $75,00K — +3.75% 13/07/2026 $0,0006130 $0,0006191 $0,0005860
$0,0005944 $64,36K — -3.03% 12/07/2026 $0,0006267 $0,0006325 $0,0006025
$0,0006165 $36,84K — -1.63% 11/07/2026 $0,0006120 $0,0006400 $0,0006060
$0,0006268 $46,82K — +2.42% 10/07/2026 $0,0006329 $0,0006399 $0,0006025
$0,0006120 $52,19K — -3.30% 09/07/2026 $0,0006061 $0,0006372 $0,0006020
$0,0006330 $26,93K — +4.44% 08/07/2026 $0,0006278 $0,0006323 $0,0005900
$0,0006061 $52,56K — -3.46% 07/07/2026 $0,0006315 $0,0006398 $0,0006230
$0,0006298 $37,10K — -0.27% 06/07/2026 $0,0006245 $0,0006450 $0,0006195
$0,0006325 $54,88K — +1.28% 05/07/2026 $0,0006386 $0,0006464 $0,0006135
$0,0006238 $48,74K — -2.32% 04/07/2026 $0,0006393 $0,0006523 $0,0006202
$0,0006395 $33,18K — +0.03% 03/07/2026 $0,0006041 $0,0006477 $0,0005940
$0,0006392 $64,61K — +5.81% 02/07/2026 $0,0005738 $0,0006096 $0,0005702
$0,0006090 $67,21K — +6.13% 01/07/2026 $0,0005663 $0,0005937 $0,0005591
$0,0005738 $49,43K — +1.32% 30/06/2026 $0,0005805 $0,0005958 $0,0005550
$0,0005680 $88,92K — -2.15% 29/06/2026 $0,0005772 $0,0006080 $0,0005723
$0,0005824 $51,24K — +0.90% 28/06/2026 $0,0005790 $0,0006070 $0,0005700
$0,0005803 $37,99K — +0.22% 27/06/2026 $0,0005975 $0,0006018 $0,0005760
$0,0005760 $28,01K — -3.60% 26/06/2026 $0,0005980 $0,0006115 $0,0005690
$0,0005981 $87,07K — +0.02% 25/06/2026 $0,0005748 $0,0005992 $0,0005593
$0,0005981 $122,84K — +4.05% 24/06/2026 $0,0005967 $0,0006238 $0,0005570
$0,0005748 $132,58K — -3.67% 23/06/2026 $0,0006021 $0,0006064 $0,0005597
$0,0005965 $177,68K — -0.93% 22/06/2026 $0,0006135 $0,0006445 $0,0005952
$0,0006021 $95,82K — -1.86% 21/06/2026 $0,0006179 $0,0006445 $0,0006008
$0,0006120 $43,04K — -0.95% 20/06/2026 $0,0006173 $0,0006230 $0,0006050
$0,0006180 $27,75K — +0.11% 19/06/2026 $0,0006075 $0,0006287 $0,0006000
$0,0006138 $51,33K — +1.04% 18/06/2026 $0,0006333 $0,0006484 $0,0006000
$0,0006043 $102,57K — -4.58% 17/06/2026 $0,0006473 $0,0006666 $0,0006236
$0,0006307 $55,94K — -2.56% 16/06/2026 $0,0006644 $0,0006767 $0,0006359
$0,0006454 $45,27K — -2.86% 15/06/2026 $0,0006670 $0,0006824 $0,0006433
$0,0006640 $76,41K — -0.45% 14/06/2026 $0,0006516 $0,0006699 $0,0006313
$0,0006659 $67,86K — +2.19% 13/06/2026 $0,0006250 $0,0006532 $0,0006198
$0,0006505 $68,63K — +4.08% 12/06/2026 $0,0006099 $0,0006550 $0,0006001
$0,0006228 $73,57K — +2.12% 11/06/2026 $0,0006035 $0,0006445 $0,0005950
$0,0006097 $115,65K — +1.03% 10/06/2026 $0,0006083 $0,0006136 $0,0005901
$0,0006017 $93,10K — -1.08% 09/06/2026 $0,0006306 $0,0006515 $0,0006052
$0,0006052 $125,82K — -4.03% 08/06/2026 $0,0006782 $0,0006782 $0,0006233
$0,0006285 $115,04K — -7.33% 07/06/2026 $0,0006231 $0,0006885 $0,0006217
$0,0006789 $82,92K — +8.96% 06/06/2026 $0,0006142 $0,0006455 $0,0005932
$0,0006245 $68,27K — +1.68% 05/06/2026 $0,0006306 $0,0006453 $0,0005754
$0,0006132 $141,29K — -2.76% 04/06/2026 $0,0006046 $0,0006795 $0,0005792
$0,0006314 $240,65K — +4.43% 03/06/2026 $0,0006151 $0,0006400 $0,0005930
$0,0006051 $79,49K — -1.63% 02/06/2026 $0,0006280 $0,0006492 $0,0006000
$0,0006151 $90,77K — -2.05% 01/06/2026 $0,0006635 $0,0006695 $0,0006220
$0,0006279 $98,12K — -5.37% 31/05/2026 $0,0006750 $0,0007173 $0,0006574
$0,0006639 $196,53K — -1.64% 30/05/2026 $0,0006099 $0,0007092 $0,0006066
$0,0006726 $155,19K — +10.28% 29/05/2026 $0,0006273 $0,0006990 $0,0006080
$0,0006132 $317,13K — -2.25% 28/05/2026 $0,0006686 $0,0007225 $0,0006052
$0,0006287 $342,84K — -5.97% 27/05/2026 $0,0006793 $0,0007202 $0,0006395
$0,0006696 $233,20K — -1.43% 26/05/2026 $0,0007050 $0,0007400 $0,0006702
$0,0006796 $219,43K — -3.60% 25/05/2026 $0,0007243 $0,0007265 $0,0006974
$0,0007043 $68,73K — -2.76% 24/05/2026 $0,0007200 $0,0007400 $0,0006988
$0,0007257 $40,16K — +0.79% 23/05/2026 $0,0007023 $0,0007341 $0,0006800
$0,0007200 $57,09K — +2.52% 22/05/2026 $0,0007510 $0,0007695 $0,0007022
$0,0007039 $59,17K — -6.27% 21/05/2026 $0,0007229 $0,0007689 $0,0007222
$0,0007517 $70,33K — +3.98% 20/05/2026 $0,0007193 $0,0007922 $0,0007090
$0,0007222 $116,63K — +0.40% 19/05/2026 $0,0007101 $0,0007251 $0,0006962
$0,0007218 $61,56K — +1.65% 18/05/2026 $0,0007114 $0,0007405 $0,0006865
$0,0007120 $149,49K — +0.08% 17/05/2026 $0,0007764 $0,0007819 $0,0007029
$0,0007102 $168,66K — -8.53% 16/05/2026 $0,0008129 $0,0008147 $0,0007700
$0,0007766 $71,39K — -4.47% 15/05/2026 $0,0008462 $0,0008540 $0,0008102
$0,0008102 $73,85K — -4.25% 14/05/2026 $0,0008416 $0,0008714 $0,0008306
$0,0008450 $77,32K — +0.40% 13/05/2026 $0,0008533 $0,0008822 $0,0008229
$0,0008416 $113,50K — -1.37% 12/05/2026 $0,0009050 $0,0009196 $0,0008270
$0,0008533 $175,89K — -5.71% 11/05/2026 $0,0009234 $0,0009480 $0,0008796
$0,0009047 $171,66K — -2.03% 10/05/2026 $0,0008794 $0,0009290 $0,0008627
$0,0009201 $174,97K — +4.63% 09/05/2026 $0,0008697 $0,0009136 $0,0008513
$0,0008794 $186,71K — +1.12% 08/05/2026 $0,0008274 $0,0008714 $0,0007881
$0,0008668 $192,68K — +4.76% 07/05/2026 $0,0008512 $0,0008512 $0,0008050
$0,0008274 $73,35K — -2.80% 06/05/2026 $0,0008091 $0,0008677 $0,0008027
$0,0008512 $188,25K — +5.20% 05/05/2026 $0,0007904 $0,0008350 $0,0007689
$0,0008094 $174,28K — +2.40% 04/05/2026 $0,0007828 $0,0008100 $0,0007696
$0,0007904 $103,96K — +0.97% 03/05/2026 $0,0007914 $0,0008014 $0,0007601
$0,0007820 $97,07K — -1.19% 02/05/2026 $0,0008158 $0,0008354 $0,0007814
$0,0007907 $109,99K — -3.08% 01/05/2026 $0,0008053 $0,0008293 $0,0007923
$0,0008141 $74,80K — +1.09% 30/04/2026 $0,0007937 $0,0008232 $0,0007854
$0,0008053 $69,71K — +1.46% 29/04/2026 $0,0008336 $0,0008355 $0,0007802
$0,0007940 $123,47K — -4.75% 28/04/2026 $0,0008097 $0,0008495 $0,0007876
$0,0008317 $117,11K — +2.72% 27/04/2026 $0,0008790 $0,0009074 $0,0007941
$0,0008108 $196,99K — -7.76% 26/04/2026 $0,0008236 $0,0008901 $0,0008160
$0,0008798 $79,04K — +6.82% 25/04/2026 $0,0008226 $0,0008476 $0,0007980
$0,0008216 $91,43K — -0.12% 24/04/2026 $0,0007904 $0,0008657 $0,0007843
$0,0008232 $61,78K — +4.15% 23/04/2026 $0,0008147 $0,0008147 $0,0007703
$0,0007906 $124,25K — -2.96% 22/04/2026 $0,0007782 $0,0008662 $0,0007719
$0,0008147 $178,97K — +4.69% 21/04/2026 $0,0007666 $0,0007830 $0,0007423
$0,0007794 $82,76K — +1.67% 20/04/2026 $0,0007291 $0,0007870 $0,0007274
$0,0007667 $93,42K — +5.16% 19/04/2026 $0,0007495 $0,0007984 $0,0007273
$0,0007279 $156,49K — -2.88% 18/04/2026 $0,0008202 $0,0008265 $0,0007471
$0,0007471 $134,38K — -8.91% 17/04/2026 $0,0008428 $0,0009100 $0,0007742
$0,0008187 $343,05K — -2.86% 16/04/2026 $0,0007362 $0,0009302 $0,0007278
$0,0008421 $718,85K — +14.38% 15/04/2026 $0,0007055 $0,0007420 $0,0007021
$0,0007346 $85,92K — +4.12% 14/04/2026 $0,0006831 $0,0007499 $0,0006769
$0,0007050 $205,01K — +3.21% 13/04/2026 $0,0006818 $0,0006998 $0,0005479
$0,0006841 $416,95K — +0.34% 12/04/2026 $0,0007125 $0,0007156 $0,0006803
$0,0006818 $50,35K — -4.31% 11/04/2026 $0,0006900 $0,0007297 $0,0006869
$0,0007125 $113,49K — +3.26% 10/04/2026 $0,0006819 $0,0007017 $0,0006801
$0,0006885 $47,91K — +0.97% 09/04/2026 $0,0006931 $0,0007016 $0,0006717
$0,0006817 $122,89K — -1.64% 08/04/2026 $0,0007152 $0,0007299 $0,0006926
$0,0006926 $101,22K — -3.16% 07/04/2026 $0,0006753 $0,0007316 $0,0006591
$0,0007149 $119,72K — +5.86% 06/04/2026 $0,0007060 $0,0007198 $0,0006701
$0,0006755 $106,46K — -4.32% 05/04/2026 $0,0007015 $0,0007345 $0,0006806
$0,0007059 $75,71K — +0.63% 04/04/2026 $0,0007017 $0,0007095 $0,0006865
$0,0007014 $77,84K — -0.04% 03/04/2026 $0,0007037 $0,0007529 $0,0006916
$0,0007008 $226,53K — -0.41% 02/04/2026 $0,0007088 $0,0007146 $0,0006584
$0,0007037 $215,77K — -0.72% 01/04/2026 $0,0007115 $0,0007295 $0,0006998
$0,0007088 $103,23K — -0.38% 31/03/2026 $0,0007109 $0,0007272 $0,0006980
$0,0007097 $135,69K — -0.17% 30/03/2026 $0,0007223 $0,0007423 $0,0007034
$0,0007111 $137,11K — -1.55% 29/03/2026 $0,0007436 $0,0007542 $0,0007058
$0,0007218 $84,53K — -2.93% 28/03/2026 $0,0007431 $0,0007610 $0,0007350
$0,0007429 $79,54K — -0.03% 27/03/2026 $0,0007555 $0,0007681 $0,0007334
$0,0007417 $83,67K — -1.83% 26/03/2026 $0,0007664 $0,0007700 $0,0007459
$0,0007543 $92,47K — -1.58% 25/03/2026 $0,0007859 $0,0008112 $0,0007621
$0,0007636 $139,22K — -2.84% 24/03/2026 $0,0007764 $0,0007890 $0,0007627
$0,0007859 $106,82K — +1.22% 23/03/2026 $0,0007624 $0,0007890 $0,0007556
$0,0007748 $104,57K — +1.63% 22/03/2026 $0,0007783 $0,0008110 $0,0007613
$0,0007613 $116,67K — -2.18% 21/03/2026 $0,0007910 $0,0007983 $0,0007765
$0,0007780 $60,07K — -1.64% 20/03/2026 $0,0007798 $0,0008086 $0,0007682
$0,0007918 $114,64K — +1.54% 19/03/2026 $0,0008009 $0,0008880 $0,0007761
$0,0007787 $239,09K — -2.77% 18/03/2026 $0,0008244 $0,0008409 $0,0007802
$0,0008009 $205,31K — -2.85% 17/03/2026 $0,0008290 $0,0008501 $0,0008101
$0,0008244 $127,83K — -0.55% 16/03/2026 $0,0008164 $0,0008411 $0,0008051
$0,0008268 $206,02K — +1.27% 15/03/2026 $0,0008128 $0,0008223 $0,0008003
$0,0008164 $66,31K — +0.44% 14/03/2026 $0,0008082 $0,0008251 $0,0007902
$0,0008128 $91,08K — +0.57% 13/03/2026 $0,0007866 $0,0008950 $0,0007848
$0,0008076 $552,05K — +2.67% 12/03/2026 $0,0007686 $0,0007903 $0,0007585
$0,0007889 $103,12K — +2.64% 11/03/2026 $0,0007779 $0,0007885 $0,0007626
$0,0007686 $116,43K — -1.20% 10/03/2026 $0,0007619 $0,0008074 $0,0007510
$0,0007787 $157,13K — +2.21% 09/03/2026 $0,0007435 $0,0008211 $0,0007387
$0,0007619 $325,86K — +2.47% 08/03/2026 $0,0007521 $0,0007988 $0,0007400
$0,0007423 $160,03K — -1.30% 07/03/2026 $0,0007756 $0,0007766 $0,0007333
$0,0007521 $126,20K — -3.03% 06/03/2026 $0,0007945 $0,0008351 $0,0007308
$0,0007758 $430,84K — -2.35% 05/03/2026 $0,0008277 $0,0008442 $0,0007836
$0,0007931 $199,76K — -4.18% 04/03/2026 $0,0007873 $0,0008500 $0,0007768
$0,0008289 $310,56K — +5.28% 03/03/2026 $0,0007894 $0,0008188 $0,0007682
$0,0007873 $234,44K — -0.27% 02/03/2026 $0,0007831 $0,0008248 $0,0007517
$0,0007891 $291,35K — +0.77% 01/03/2026 $0,0008336 $0,0008679 $0,0007806
$0,0007810 $282,20K — -6.31% 28/02/2026 $0,0008567 $0,0008726 $0,0007676
$0,0008336 $619,48K — -2.70% 27/02/2026 $0,0008959 $0,0009050 $0,0008496
$0,0008575 $346,15K — -4.29% 26/02/2026 $0,0009249 $0,0009369 $0,0008880
$0,0008917 $152,64K — -3.59% 25/02/2026 $0,0009014 $0,0009655 $0,0008876
$0,0009248 $198,60K — +2.60% 24/02/2026 $0,0009034 $0,0009310 $0,0008800
$0,0009001 $257,73K — -0.37% 23/02/2026 $0,0009255 $0,0009540 $0,0009000
$0,0009026 $191,72K — -2.47% 22/02/2026 $0,0009446 $0,0009515 $0,0009201
$0,0009255 $104,94K — -2.02% 21/02/2026 $0,0009455 $0,0009564 $0,0009280
$0,0009449 $89,98K — -0.06% 20/02/2026 $0,0009390 $0,0009689 $0,0009182
$0,0009442 $292,70K — +0.55% 19/02/2026 $0,0009315 $0,0009571 $0,0009122
$0,0009390 $232,39K — +0.81% 18/02/2026 $0,0009502 $0,0009714 $0,0009284
$0,0009325 $151,25K — -1.86% 17/02/2026 $0,0009654 $0,0009744 $0,0009337
$0,0009502 $131,73K — -1.57% 16/02/2026 $0,0009698 $0,0009887 $0,0009350
$0,0009652 $179,11K — -0.47% 15/02/2026 $0,001008 $0,001089 $0,0009457
$0,0009686 $311,75K — -3.88% 14/02/2026 $0,0009788 $0,001055 $0,0009730
$0,001007 $314,06K — +2.83% 13/02/2026 $0,0009376 $0,001020 $0,0009306
$0,0009795 $263,37K — +4.47% 12/02/2026 $0,0009519 $0,0009873 $0,0009300
$0,0009364 $175,63K — -1.63% 11/02/2026 $0,0009970 $0,001004 $0,0009242
$0,0009525 $388,15K — -4.46% 10/02/2026 $0,0009945 $0,001031 $0,0009600
$0,0009945 $265,23K — +0.00% 09/02/2026 $0,001068 $0,001092 $0,0009581
$0,0009908 $395,18K — -7.24% 08/02/2026 $0,001036 $0,001107 $0,001035
$0,001066 $247,74K — +2.92% 07/02/2026 $0,0009962 $0,001069 $0,0009803
$0,001035 $326,81K — +3.86% 06/02/2026 $0,0009487 $0,001025 $0,0009000
$0,0009962 $717,44K — +5.01% 05/02/2026 $0,001011 $0,001070 $0,0009121
$0,0009414 $966,75K — -6.84% 04/02/2026 $0,001013 $0,001076 $0,0009911
$0,001008 $379,58K — -0.48% 03/02/2026 $0,001106 $0,001129 $0,0009739
$0,001013 $477,39K — -8.46% 02/02/2026 $0,001060 $0,001175 $0,001003
$0,001104 $593,19K — +4.09% 01/02/2026 $0,001071 $0,001207 $0,001003
$0,001060 $590,35K — -1.03% 31/01/2026 $0,001089 $0,001120 $0,0009850
$0,001072 $629,97K — -1.59% 30/01/2026 $0,001122 $0,001140 $0,001017
$0,001086 $531,86K — -3.25% 29/01/2026 $0,001187 $0,001193 $0,001083
$0,001121 $336,15K — -5.58% 28/01/2026 $0,001221 $0,001259 $0,001165
$0,001185 $254,56K — -2.94% 27/01/2026 $0,001222 $0,001254 $0,001168
$0,001221 $296,36K — -0.12% 26/01/2026 $0,001143 $0,001308 $0,001139
$0,001222 $401,97K — +6.94% 25/01/2026 $0,001279 $0,001279 $0,001110
$0,001141 $487,87K — -10.73% 24/01/2026 $0,001296 $0,001325 $0,001272
$0,001279 $217,55K — -1.32% 23/01/2026 $0,001309 $0,001378 $0,001272
$0,001297 $370,11K — -0.91% 22/01/2026 $0,001340 $0,001459 $0,001307
$0,001307 $392,25K — -2.44% 21/01/2026 $0,001294 $0,001402 $0,001293
$0,001340 $398,45K — +3.51% 20/01/2026 $0,001338 $0,001443 $0,001253
$0,001294 $1,07M — -3.31% 19/01/2026 $0,001377 $0,001399 $0,001274
$0,001337 $634,84K — -2.91% 18/01/2026 $0,001470 $0,001472 $0,001365
$0,001378 $294,32K — -6.27% 17/01/2026 $0,001489 $0,001497 $0,001444
$0,001471 $258,02K — -1.20% 16/01/2026 $0,001457 $0,001489 $0,001376
$0,001489 $414,13K — +2.21% 15/01/2026 $0,001590 $0,001623 $0,001408
$0,001457 $753,03K — -8.41% 14/01/2026 $0,001519 $0,001669 $0,001512
$0,001591 $763,50K — +4.79% 13/01/2026 $0,001411 $0,001552 $0,001406
$0,001521 $450,89K — +7.78% 12/01/2026 $0,001475 $0,001521 $0,001395
$0,001411 $368,47K — -4.34% 11/01/2026 $0,001411 $0,001517 $0,001406
$0,001477 $548,76K — +4.69% 10/01/2026 $0,001399 $0,001650 $0,001347
$0,001411 $665,94K — +0.81% 09/01/2026 $0,001309 $0,001460 $0,001256
$0,001399 $595,42K — +6.87% 08/01/2026 $0,001285 $0,001375 $0,001184
$0,001309 $713,14K — +1.88% 07/01/2026 $0,001476 $0,001478 $0,001285
$0,001285 $683,94K — -12.98% 06/01/2026 $0,001474 $0,001530 $0,001430
$0,001477 $882,86K — +0.21% 05/01/2026 $0,001479 $0,001534 $0,001330
$0,001476 $995,83K — -0.21% 04/01/2026 $0,001282 $0,001574 $0,001275
$0,001478 $1,03M — +15.29% 03/01/2026 $0,001082 $0,001300 $0,001081
$0,001282 $594,65K — +18.48% 02/01/2026 $0,0009921 $0,001108 $0,0009774
$0,001085 $423,19K — +9.35% 01/01/2026 $0,0009417 $0,001040 $0,0009235
$0,0009922 $254,59K — +5.36% 31/12/2025 $0,0009678 $0,001000 $0,0009173
$0,0009426 $371,34K — -2.60% 30/12/2025 $0,0009892 $0,001006 $0,0009596
$0,0009667 $195,04K — -2.27% 29/12/2025 $0,0009900 $0,001000 $0,0009461
$0,0009877 $254,86K — -0.23% 28/12/2025 $0,0009879 $0,0009934 $0,0009735
$0,0009900 $116,03K — +0.21% 27/12/2025 $0,0009652 $0,0009900 $0,0009553
$0,0009879 $141,75K — +2.35% 26/12/2025 $0,0009794 $0,001000 $0,0009516
$0,0009638 $212,24K — -1.59% 25/12/2025 $0,0009790 $0,001000 $0,0009729
$0,0009794 $203,43K — +0.04% 24/12/2025 $0,0009805 $0,001000 $0,0009628
$0,0009790 $286,82K — -0.15% 23/12/2025 $0,0009602 $0,0009995 $0,0009300
$0,0009779 $460,19K — +1.84% 22/12/2025 $0,0009554 $0,001000 $0,0009200
$0,0009609 $386,73K — +0.58% 21/12/2025 $0,001014 $0,001018 $0,0009326
$0,0009552 $413,47K — -5.81% 20/12/2025 $0,001029 $0,001070 $0,0009100
$0,001014 $794,84K — -1.41% 19/12/2025 $0,001017 $0,001064 $0,001001
$0,001026 $417,48K — +0.89% 18/12/2025 $0,001071 $0,001100 $0,001000
$0,001016 $394,30K — -5.15% 17/12/2025 $0,001118 $0,001137 $0,001035
$0,001070 $461,85K — -4.34% 16/12/2025 $0,001153 $0,001165 $0,001086
$0,001119 $338,68K — -2.98% 15/12/2025 $0,001175 $0,001270 $0,001086
$0,001153 $704,49K — -1.85% 14/12/2025 $0,001205 $0,001241 $0,001142
$0,001175 $1,55M — -2.47% 13/12/2025 $0,001070 $0,001241 $0,0009951
$0,001205 $1,79M — +12.63% 12/12/2025 $0,001107 $0,001125 $0,001041
$0,001068 $259,96K — -3.56% 11/12/2025 $0,001092 $0,001110 $0,001030
$0,001106 $504,50K — +1.22% 10/12/2025 $0,001167 $0,001202 $0,001085
$0,001092 $570,40K — -6.49% 09/12/2025 $0,001156 $0,001273 $0,001100
$0,001170 $521,42K — +1.26% 08/12/2025 $0,001138 $0,001219 $0,001112
$0,001152 $488,92K — +1.17% 07/12/2025 $0,001137 $0,001236 $0,001050
$0,001139 $329,81K — +0.23% 06/12/2025 $0,001108 $0,001160 $0,001082
$0,001137 $255,63K — +2.56% 05/12/2025 $0,001142 $0,001153 $0,001057
$0,001108 $559,60K — -2.94% 04/12/2025 $0,001224 $0,001282 $0,001121
$0,001140 $386,70K — -6.86% 03/12/2025 $0,001214 $0,001272 $0,001173
$0,001224 $423,17K — +0.85% 02/12/2025 $0,001122 $0,001254 $0,001092
$0,001216 $394,10K — +8.30% 01/12/2025 $0,001163 $0,001163 $0,001023
$0,001121 $620,34K — -3.62% 30/11/2025 $0,001193 $0,001215 $0,001154
$0,001163 $261,72K — -2.48% 29/11/2025 $0,001233 $0,001284 $0,001162
$0,001193 $269,98K — -3.25% 28/11/2025 $0,001357 $0,001359 $0,001195
$0,001234 $466,97K — -9.01% 27/11/2025 $0,001382 $0,001417 $0,001335
$0,001359 $294,48K — -1.66% 26/11/2025 $0,001377 $0,001427 $0,001328
$0,001380 $403,44K — +0.23% 25/11/2025 $0,001359 $0,001420 $0,001294
$0,001377 $666,88K — +1.29% 24/11/2025 $0,001225 $0,001380 $0,001200
$0,001357 $556,03K — +10.76% 23/11/2025 $0,001177 $0,001389 $0,001176
$0,001225 $562,02K — +4.10% 22/11/2025 $0,001145 $0,001220 $0,001101
$0,001177 $373,53K — +2.78% 21/11/2025 $0,001156 $0,001184 $0,001080
$0,001142 $1,17M — -1.19% 20/11/2025 $0,001271 $0,001281 $0,001145
$0,001153 $452,29K — -9.29% 19/11/2025 $0,001333 $0,001334 $0,001176
$0,001270 $624,58K — -4.74% 18/11/2025 $0,001269 $0,001355 $0,001230
$0,001333 $766,76K — +5.11% 17/11/2025 $0,001404 $0,001420 $0,001246
$0,001269 $832,75K — -9.62% 16/11/2025 $0,001382 $0,001433 $0,001311
$0,001404 $636,90K — +1.56% 15/11/2025 $0,001390 $0,001430 $0,001344
$0,001379 $551,25K — -0.79% 14/11/2025 $0,001538 $0,001562 $0,001375
$0,001390 $1,09M — -9.63% 13/11/2025 $0,001647 $0,001711 $0,001447
$0,001535 $989,88K — -6.79% 12/11/2025 $0,001671 $0,001877 $0,001624
$0,001645 $1,07M — -1.59% 11/11/2025 $0,001767 $0,001816 $0,001654
$0,001670 $666,84K — -5.45% 10/11/2025 $0,001627 $0,001804 $0,001616
$0,001764 $1,20M — +8.42% 09/11/2025 $0,001529 $0,001643 $0,001508
$0,001625 $482,15K — +6.30% 08/11/2025 $0,001592 $0,001724 $0,001489
$0,001526 $794,23K — -4.11% 07/11/2025 $0,001508 $0,001632 $0,001443
$0,001588 $918,83K — +5.34% 06/11/2025 $0,001563 $0,001564 $0,001463
$0,001505 $585,25K — -3.71%
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