Histórico de preços de IO.NET (IO)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de IO. Mostrando os últimos 365 dias.

Retornos mensais IO

Ano	jan	Fev	mar	Abr	Mai	jun	jul	Ago	Set	Out	nov	Dez	Ano inteiro
2026	-20%	-9,9%	-1,8%	+8,4%	+52%	-6,2%	-19%	-3,4%	+27%	-18%	-0,7%	—	-12%
2025	-11%	-52%	-41%	+11%	+2,0%	-14%	-14%	-7,6%	-6,6%	-44%	-25%	-31%	-95%
2024	—	—	—	—	—	—	-28%	-39%	+34%	-17%	+112%	-16%	-13%
Média mensal	-16%	-31%	-22%	+9,5%	+27%	-10,0%	-20%	-17%	+18%	-26%	+43%	-23%
Anos de alta	0/2	0/2	0/2	2/2	2/2	0/2	0/3	0/3	2/3	0/3	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
01/11/2026	$0,1337	$0,1351	$0,1321	$0,1328	$228,26K	$54,48M	-0.67%
31/10/2026	$0,1380	$0,1390	$0,1331	$0,1337	$411,09K	$54,85M	-3.12%
30/10/2026	$0,1327	$0,1385	$0,1245	$0,1381	$1,37M	$56,66M	+4.07%
29/10/2026	$0,1515	$0,1529	$0,1324	$0,1329	$1,77M	$54,52M	-12.28%
28/10/2026	$0,1485	$0,1555	$0,1478	$0,1516	$1,46M	$62,19M	+2.09%
27/10/2026	$0,1456	$0,1527	$0,1413	$0,1486	$1,09M	$60,96M	+2.06%
26/10/2026	$0,1457	$0,1468	$0,1414	$0,1454	$583,12K	$59,65M	-0.21%
25/10/2026	$0,1482	$0,1507	$0,1440	$0,1457	$574,84K	$59,77M	-1.69%
24/10/2026	$0,1557	$0,1606	$0,1436	$0,1484	$1,26M	$60,88M	-4.69%
23/10/2026	$0,1535	$0,1609	$0,1503	$0,1557	$1,10M	$63,88M	+1.43%
22/10/2026	$0,1632	$0,1647	$0,1521	$0,1534	$1,16M	$62,93M	-6.00%
21/10/2026	$0,1638	$0,1707	$0,1608	$0,1632	$1,27M	$66,95M	-0.37%
20/10/2026	$0,1539	$0,1687	$0,1510	$0,1640	$3,74M	$67,28M	+6.56%
19/10/2026	$0,1496	$0,1553	$0,1495	$0,1539	$715,59K	$63,14M	+2.87%
18/10/2026	$0,1550	$0,1561	$0,1433	$0,1496	$1,05M	$61,37M	-3.48%
17/10/2026	$0,1619	$0,1658	$0,1500	$0,1550	$1,47M	$63,59M	-4.26%
16/10/2026	$0,1645	$0,1668	$0,1556	$0,1619	$1,51M	$66,42M	-1.58%
15/10/2026	$0,1678	$0,1695	$0,1536	$0,1646	$2,81M	$67,53M	-1.91%
14/10/2026	$0,1637	$0,1704	$0,1579	$0,1677	$1,87M	$68,80M	+2.44%
13/10/2026	$0,1600	$0,1699	$0,1553	$0,1636	$2,29M	$67,12M	+2.25%
12/10/2026	$0,1820	$0,1983	$0,1598	$0,1599	$10,04M	$65,60M	-12.14%
11/10/2026	$0,1549	$0,1858	$0,1516	$0,1821	$5,54M	$74,71M	+17.56%
10/10/2026	$0,1517	$0,1583	$0,1498	$0,1549	$972,31K	$63,55M	+2.11%
09/10/2026	$0,1474	$0,1524	$0,1445	$0,1518	$980,77K	$62,28M	+2.99%
08/10/2026	$0,1579	$0,1633	$0,1402	$0,1471	$2,41M	$60,35M	-6.84%
07/10/2026	$0,1727	$0,1740	$0,1515	$0,1577	$2,43M	$64,70M	-8.69%
06/10/2026	$0,1720	$0,1762	$0,1666	$0,1727	$1,61M	$70,85M	+0.41%
05/10/2026	$0,1739	$0,1763	$0,1675	$0,1721	$1,40M	$70,60M	-1.04%
04/10/2026	$0,1698	$0,1834	$0,1667	$0,1738	$3,90M	$71,30M	+2.36%
03/10/2026	$0,1542	$0,1715	$0,1523	$0,1699	$3,18M	$69,70M	+10.18%
02/10/2026	$0,1574	$0,1624	$0,1495	$0,1542	$1,20M	$63,26M	-2.03%
01/10/2026	$0,1632	$0,1655	$0,1546	$0,1574	$1,41M	—	-3.55%
30/09/2026	$0,1576	$0,1705	$0,1564	$0,1632	$1,82M	—	+3.55%
29/09/2026	$0,1575	$0,1672	$0,1520	$0,1575	$1,75M	—	+0.00%
28/09/2026	$0,1708	$0,1736	$0,1528	$0,1573	$2,15M	—	-7.90%
27/09/2026	$0,1681	$0,1730	$0,1650	$0,1708	$1,31M	—	+1.61%
26/09/2026	$0,1679	$0,1800	$0,1628	$0,1683	$2,56M	—	+0.24%
25/09/2026	$0,1574	$0,1685	$0,1543	$0,1680	$1,93M	—	+6.73%
24/09/2026	$0,1478	$0,1591	$0,1459	$0,1575	$1,49M	—	+6.56%
23/09/2026	$0,1607	$0,1649	$0,1442	$0,1477	$2,21M	—	-8.09%
22/09/2026	$0,1524	$0,1614	$0,1468	$0,1607	$1,48M	—	+5.45%
21/09/2026	$0,1452	$0,1550	$0,1431	$0,1525	$2,22M	—	+5.03%
20/09/2026	$0,1433	$0,1474	$0,1349	$0,1451	$1,81M	—	+1.26%
19/09/2026	$0,1425	$0,1448	$0,1395	$0,1433	$1,60M	—	+0.56%
18/09/2026	$0,1296	$0,1430	$0,1286	$0,1424	$2,26M	—	+9.88%
17/09/2026	$0,1220	$0,1385	$0,1219	$0,1296	$3,93M	—	+6.23%
16/09/2026	$0,1227	$0,1229	$0,1162	$0,1220	$1,05M	—	-0.57%
15/09/2026	$0,1318	$0,1325	$0,1203	$0,1227	$890,91K	—	-6.90%
14/09/2026	$0,1264	$0,1353	$0,1253	$0,1318	$684,22K	—	+4.27%
13/09/2026	$0,1290	$0,1321	$0,1253	$0,1264	$513,86K	—	-2.02%
12/09/2026	$0,1287	$0,1311	$0,1274	$0,1291	$417,23K	—	+0.31%
11/09/2026	$0,1278	$0,1347	$0,1246	$0,1287	$997,76K	—	+0.70%
10/09/2026	$0,1345	$0,1355	$0,1273	$0,1278	$1,09M	—	-4.98%
09/09/2026	$0,1376	$0,1436	$0,1316	$0,1346	$2,36M	—	-2.18%
08/09/2026	$0,1408	$0,1441	$0,1354	$0,1376	$1,17M	—	-2.27%
07/09/2026	$0,1398	$0,1446	$0,1369	$0,1410	$1,67M	—	+0.86%
06/09/2026	$0,1297	$0,1413	$0,1297	$0,1399	$1,68M	—	+7.86%
05/09/2026	$0,1268	$0,1310	$0,1262	$0,1298	$589,73K	—	+2.37%
04/09/2026	$0,1326	$0,1346	$0,1245	$0,1269	$925,88K	—	-4.30%
03/09/2026	$0,1286	$0,1348	$0,1281	$0,1325	$877,54K	—	+3.03%
02/09/2026	$0,1290	$0,1311	$0,1259	$0,1286	$365,61K	—	-0.31%
01/09/2026	$0,1288	$0,1329	$0,1260	$0,1290	$523,45K	—	+0.16%
31/08/2026	$0,1259	$0,1314	$0,1252	$0,1289	$631,93K	—	+2.38%
30/08/2026	$0,1296	$0,1340	$0,1235	$0,1260	$527,77K	—	-2.78%
29/08/2026	$0,1312	$0,1323	$0,1284	$0,1297	$446,81K	—	-1.14%
28/08/2026	$0,1395	$0,1418	$0,1288	$0,1312	$663,74K	—	-5.95%
27/08/2026	$0,1397	$0,1441	$0,1350	$0,1394	$703,60K	—	-0.21%
26/08/2026	$0,1372	$0,1407	$0,1336	$0,1397	$527,26K	—	+1.82%
25/08/2026	$0,1446	$0,1487	$0,1353	$0,1372	$847,99K	—	-5.12%
24/08/2026	$0,1456	$0,1502	$0,1386	$0,1447	$1,13M	—	-0.62%
23/08/2026	$0,1374	$0,1484	$0,1304	$0,1456	$967,66K	—	+5.97%
22/08/2026	$0,1410	$0,1505	$0,1338	$0,1374	$1,40M	—	-2.55%
21/08/2026	$0,1312	$0,1472	$0,1298	$0,1411	$1,93M	—	+7.55%
20/08/2026	$0,1230	$0,1326	$0,1219	$0,1312	$1,10M	—	+6.67%
19/08/2026	$0,1164	$0,1244	$0,1133	$0,1230	$953,07K	—	+5.67%
18/08/2026	$0,1120	$0,1181	$0,1106	$0,1165	$865,63K	—	+4.02%
17/08/2026	$0,1108	$0,1157	$0,1108	$0,1119	$383,98K	—	+0.99%
16/08/2026	$0,1128	$0,1141	$0,1090	$0,1108	$279,96K	—	-1.77%
15/08/2026	$0,1108	$0,1178	$0,1105	$0,1128	$848,34K	—	+1.81%
14/08/2026	$0,1138	$0,1147	$0,1078	$0,1107	$660,40K	—	-2.72%
13/08/2026	$0,1113	$0,1179	$0,1090	$0,1138	$850,73K	—	+2.25%
12/08/2026	$0,1164	$0,1195	$0,1059	$0,1113	$727,95K	—	-4.38%
11/08/2026	$0,1211	$0,1217	$0,1135	$0,1164	$720,55K	—	-3.88%
10/08/2026	$0,1266	$0,1297	$0,1197	$0,1211	$832,79K	—	-4.34%
09/08/2026	$0,1205	$0,1309	$0,1191	$0,1266	$1,44M	—	+5.06%
08/08/2026	$0,1184	$0,1226	$0,1183	$0,1203	$367,68K	—	+1.60%
07/08/2026	$0,1243	$0,1258	$0,1177	$0,1182	$403,90K	—	-4.91%
06/08/2026	$0,1240	$0,1269	$0,1208	$0,1241	$590,28K	—	+0.08%
05/08/2026	$0,1253	$0,1281	$0,1235	$0,1242	$415,39K	—	-0.88%
04/08/2026	$0,1273	$0,1283	$0,1231	$0,1254	$689,05K	—	-1.49%
03/08/2026	$0,1319	$0,1319	$0,1270	$0,1273	$511,62K	—	-3.49%
02/08/2026	$0,1314	$0,1353	$0,1313	$0,1319	$229,51K	—	+0.38%
01/08/2026	$0,1334	$0,1353	$0,1296	$0,1314	$316,17K	—	-1.50%
31/07/2026	$0,1360	$0,1396	$0,1326	$0,1333	$501,41K	—	-1.99%
30/07/2026	$0,1290	$0,1392	$0,1272	$0,1360	$1,10M	—	+5.43%
29/07/2026	$0,1389	$0,1398	$0,1260	$0,1290	$1,06M	—	-7.13%
28/07/2026	$0,1381	$0,1413	$0,1355	$0,1390	$483,17K	—	+0.65%
27/07/2026	$0,1494	$0,1522	$0,1374	$0,1381	$563,96K	—	-7.56%
26/07/2026	$0,1435	$0,1539	$0,1426	$0,1494	$1,47M	—	+4.11%
25/07/2026	$0,1440	$0,1475	$0,1416	$0,1437	$668,20K	—	-0.21%
24/07/2026	$0,1482	$0,1519	$0,1420	$0,1440	$532,95K	—	-2.83%
23/07/2026	$0,1522	$0,1555	$0,1475	$0,1483	$625,51K	—	-2.56%
22/07/2026	$0,1531	$0,1563	$0,1480	$0,1522	$406,27K	—	-0.59%
21/07/2026	$0,1491	$0,1575	$0,1487	$0,1530	$574,06K	—	+2.62%
20/07/2026	$0,1429	$0,1518	$0,1416	$0,1490	$635,10K	—	+4.27%
19/07/2026	$0,1492	$0,1496	$0,1413	$0,1427	$445,70K	—	-4.36%
18/07/2026	$0,1500	$0,1507	$0,1458	$0,1492	$474,45K	—	-0.53%
17/07/2026	$0,1532	$0,1555	$0,1471	$0,1499	$684,02K	—	-2.15%
16/07/2026	$0,1606	$0,1613	$0,1523	$0,1533	$634,21K	—	-4.55%
15/07/2026	$0,1641	$0,1646	$0,1584	$0,1607	$735,97K	—	-2.07%
14/07/2026	$0,1539	$0,1663	$0,1530	$0,1641	$1,06M	—	+6.63%
13/07/2026	$0,1614	$0,1636	$0,1507	$0,1539	$989,08K	—	-4.65%
12/07/2026	$0,1663	$0,1702	$0,1597	$0,1615	$826,72K	—	-2.89%
11/07/2026	$0,1717	$0,1734	$0,1658	$0,1663	$457,15K	—	-3.15%
10/07/2026	$0,1707	$0,1730	$0,1675	$0,1717	$493,43K	—	+0.59%
09/07/2026	$0,1671	$0,1739	$0,1641	$0,1707	$845,47K	—	+2.15%
08/07/2026	$0,1697	$0,1774	$0,1652	$0,1670	$1,69M	—	-1.59%
07/07/2026	$0,1791	$0,1801	$0,1657	$0,1696	$1,15M	—	-5.30%
06/07/2026	$0,1767	$0,1821	$0,1707	$0,1790	$1,31M	—	+1.30%
05/07/2026	$0,1733	$0,1805	$0,1685	$0,1766	$989,70K	—	+1.90%
04/07/2026	$0,1763	$0,1789	$0,1724	$0,1732	$863,78K	—	-1.76%
03/07/2026	$0,1711	$0,1851	$0,1702	$0,1763	$1,85M	—	+3.04%
02/07/2026	$0,1561	$0,1758	$0,1526	$0,1711	$1,91M	—	+9.61%
01/07/2026	$0,1655	$0,1690	$0,1559	$0,1561	$1,43M	—	-5.68%
30/06/2026	$0,1716	$0,1740	$0,1604	$0,1655	$1,36M	—	-3.55%
29/06/2026	$0,1685	$0,1787	$0,1675	$0,1718	$1,25M	—	+1.96%
28/06/2026	$0,1765	$0,1840	$0,1645	$0,1685	$1,49M	—	-4.53%
27/06/2026	$0,1848	$0,1880	$0,1730	$0,1764	$1,48M	—	-4.55%
26/06/2026	$0,1751	$0,1868	$0,1673	$0,1847	$2,07M	—	+5.48%
25/06/2026	$0,1767	$0,1836	$0,1659	$0,1750	$2,02M	—	-0.96%
24/06/2026	$0,1851	$0,1877	$0,1638	$0,1768	$2,26M	—	-4.48%
23/06/2026	$0,1885	$0,1899	$0,1740	$0,1851	$1,65M	—	-1.80%
22/06/2026	$0,1948	$0,2160	$0,1863	$0,1886	$3,92M	—	-3.18%
21/06/2026	$0,1892	$0,2107	$0,1867	$0,1947	$5,25M	—	+2.91%
20/06/2026	$0,1856	$0,1918	$0,1771	$0,1892	$1,99M	—	+1.94%
19/06/2026	$0,1746	$0,1900	$0,1723	$0,1857	$3,66M	—	+6.36%
18/06/2026	$0,1731	$0,1768	$0,1635	$0,1746	$1,39M	—	+0.87%
17/06/2026	$0,1813	$0,1910	$0,1699	$0,1731	$1,98M	—	-4.52%
16/06/2026	$0,1782	$0,1920	$0,1711	$0,1813	$2,99M	—	+1.74%
15/06/2026	$0,1789	$0,1962	$0,1762	$0,1783	$4,54M	—	-0.34%
14/06/2026	$0,1802	$0,1835	$0,1674	$0,1789	$2,37M	—	-0.72%
13/06/2026	$0,1729	$0,1928	$0,1683	$0,1802	$3,80M	—	+4.22%
12/06/2026	$0,1780	$0,1811	$0,1676	$0,1730	$2,18M	—	-2.81%
11/06/2026	$0,1668	$0,1828	$0,1640	$0,1780	$3,89M	—	+6.71%
10/06/2026	$0,1639	$0,1826	$0,1552	$0,1669	$6,44M	—	+1.83%
09/06/2026	$0,1479	$0,1709	$0,1413	$0,1640	$11,95M	—	+10.89%
08/06/2026	$0,1380	$0,1528	$0,1324	$0,1480	$2,98M	—	+7.25%
07/06/2026	$0,1357	$0,1424	$0,1334	$0,1380	$1,76M	—	+1.69%
06/06/2026	$0,1413	$0,1481	$0,1307	$0,1358	$2,00M	—	-3.89%
05/06/2026	$0,1664	$0,1680	$0,1367	$0,1414	$3,36M	—	-15.02%
04/06/2026	$0,1832	$0,1859	$0,1538	$0,1667	$4,41M	—	-9.01%
03/06/2026	$0,1680	$0,1902	$0,1666	$0,1832	$4,39M	—	+9.05%
02/06/2026	$0,1673	$0,1787	$0,1608	$0,1679	$4,16M	—	+0.36%
01/06/2026	$0,1764	$0,1819	$0,1639	$0,1673	$3,38M	—	-5.16%
31/05/2026	$0,1913	$0,1926	$0,1715	$0,1764	$4,24M	—	-7.79%
30/05/2026	$0,1743	$0,2058	$0,1679	$0,1913	$10,64M	—	+9.75%
29/05/2026	$0,1645	$0,2490	$0,1587	$0,1745	$30,44M	—	+6.08%
28/05/2026	$0,1739	$0,1759	$0,1565	$0,1645	$2,97M	—	-5.41%
27/05/2026	$0,1818	$0,1867	$0,1676	$0,1739	$4,41M	—	-4.35%
26/05/2026	$0,1577	$0,1867	$0,1512	$0,1817	$12,03M	—	+15.22%
25/05/2026	$0,1438	$0,1650	$0,1425	$0,1575	$3,12M	—	+9.53%
24/05/2026	$0,1510	$0,1512	$0,1407	$0,1438	$602,94K	—	-4.77%
23/05/2026	$0,1462	$0,1524	$0,1377	$0,1511	$1,18M	—	+3.35%
22/05/2026	$0,1528	$0,1598	$0,1437	$0,1460	$2,16M	—	-4.45%
21/05/2026	$0,1571	$0,1594	$0,1471	$0,1529	$1,62M	—	-2.67%
20/05/2026	$0,1451	$0,1602	$0,1411	$0,1570	$2,66M	—	+8.20%
19/05/2026	$0,1384	$0,1469	$0,1371	$0,1450	$1,87M	—	+4.77%
18/05/2026	$0,1308	$0,1394	$0,1294	$0,1384	$1,51M	—	+5.81%
17/05/2026	$0,1342	$0,1360	$0,1257	$0,1307	$528,41K	—	-2.61%
16/05/2026	$0,1376	$0,1419	$0,1301	$0,1343	$1,12M	—	-2.40%
15/05/2026	$0,1486	$0,1502	$0,1337	$0,1375	$1,67M	—	-7.47%
14/05/2026	$0,1395	$0,1545	$0,1370	$0,1487	$2,35M	—	+6.59%
13/05/2026	$0,1505	$0,1537	$0,1377	$0,1396	$1,34M	—	-7.24%
12/05/2026	$0,1561	$0,1569	$0,1459	$0,1504	$1,74M	—	-3.65%
11/05/2026	$0,1601	$0,1660	$0,1530	$0,1561	$2,21M	—	-2.50%
10/05/2026	$0,1575	$0,1618	$0,1500	$0,1601	$1,89M	—	+1.65%
09/05/2026	$0,1668	$0,1720	$0,1572	$0,1576	$2,97M	—	-5.52%
08/05/2026	$0,1622	$0,1760	$0,1551	$0,1669	$10,86M	—	+2.90%
07/05/2026	$0,1493	$0,1673	$0,1439	$0,1623	$12,99M	—	+8.71%
06/05/2026	$0,1211	$0,2207	$0,1200	$0,1493	$59,05M	—	+23.29%
05/05/2026	$0,1184	$0,1261	$0,1173	$0,1212	$1,23M	—	+2.36%
04/05/2026	$0,1184	$0,1246	$0,1171	$0,1182	$1,06M	—	-0.17%
03/05/2026	$0,1217	$0,1217	$0,1173	$0,1183	$510,02K	—	-2.79%
02/05/2026	$0,1179	$0,1221	$0,1171	$0,1217	$875,25K	—	+3.22%
01/05/2026	$0,1160	$0,1227	$0,1156	$0,1178	$759,86K	—	+1.55%
30/04/2026	$0,1166	$0,1189	$0,1141	$0,1160	$440,00K	—	-0.51%
29/04/2026	$0,1166	$0,1204	$0,1120	$0,1165	$590,17K	—	-0.09%
28/04/2026	$0,1185	$0,1209	$0,1145	$0,1166	$821,66K	—	-1.60%
27/04/2026	$0,1229	$0,1265	$0,1159	$0,1185	$811,45K	—	-3.58%
26/04/2026	$0,1229	$0,1291	$0,1210	$0,1229	$1,13M	—	+0.00%
25/04/2026	$0,1288	$0,1415	$0,1211	$0,1229	$2,89M	—	-4.58%
24/04/2026	$0,1216	$0,1309	$0,1215	$0,1289	$2,76M	—	+6.00%
23/04/2026	$0,1183	$0,1220	$0,1148	$0,1216	$1,52M	—	+2.79%
22/04/2026	$0,1218	$0,1236	$0,1180	$0,1184	$1,31M	—	-2.79%
21/04/2026	$0,1186	$0,1230	$0,1170	$0,1217	$981,56K	—	+2.61%
20/04/2026	$0,1150	$0,1261	$0,1145	$0,1187	$1,42M	—	+3.22%
19/04/2026	$0,1203	$0,1236	$0,1139	$0,1150	$1,55M	—	-4.41%
18/04/2026	$0,1192	$0,1306	$0,1161	$0,1202	$2,90M	—	+0.84%
17/04/2026	$0,1168	$0,1245	$0,1113	$0,1193	$2,35M	—	+2.14%
16/04/2026	$0,1034	$0,1220	$0,1029	$0,1168	$4,69M	—	+12.96%
15/04/2026	$0,1015	$0,1058	$0,1009	$0,1034	$1,06M	—	+1.87%
14/04/2026	$0,1060	$0,1070	$0,09920	$0,1015	$1,57M	—	-4.25%
13/04/2026	$0,09800	$0,1070	$0,09800	$0,1070	$762,52K	—	+9.18%
12/04/2026	$0,1020	$0,1040	$0,09700	$0,09800	$768,19K	—	-3.92%
11/04/2026	$0,1020	$0,1060	$0,09900	$0,1020	$723,91K	—	+0.00%
10/04/2026	$0,1010	$0,1040	$0,09900	$0,1010	$893,17K	—	+0.00%
09/04/2026	$0,1010	$0,1050	$0,09800	$0,1000	$1,08M	—	-0.99%
08/04/2026	$0,1020	$0,1050	$0,1000	$0,1000	$1,02M	—	-1.96%
07/04/2026	$0,09800	$0,1040	$0,09400	$0,1020	$832,73K	—	+4.08%
06/04/2026	$0,09600	$0,1010	$0,09600	$0,09800	$824,76K	—	+2.08%
05/04/2026	$0,09800	$0,09800	$0,09400	$0,09600	$685,13K	—	-2.04%
04/04/2026	$0,1000	$0,1010	$0,09700	$0,09700	$598,79K	—	-3.00%
03/04/2026	$0,1020	$0,1040	$0,09800	$0,09900	$693,84K	—	-2.94%
02/04/2026	$0,1060	$0,1060	$0,09900	$0,1020	$962,39K	—	-3.77%
01/04/2026	$0,1070	$0,1110	$0,1050	$0,1060	$754,35K	—	-0.93%
31/03/2026	$0,1060	$0,1100	$0,1060	$0,1070	$465,93K	—	+0.94%
30/03/2026	$0,1030	$0,1100	$0,1020	$0,1060	$613,07K	—	+2.91%
29/03/2026	$0,1050	$0,1060	$0,1010	$0,1030	$523,08K	—	-1.90%
28/03/2026	$0,1090	$0,1090	$0,1030	$0,1040	$760,41K	—	-4.59%
27/03/2026	$0,1130	$0,1180	$0,1080	$0,1090	$1,26M	—	-3.54%
26/03/2026	$0,1160	$0,1170	$0,1080	$0,1140	$1,12M	—	-1.72%
25/03/2026	$0,1110	$0,1180	$0,1090	$0,1170	$1,05M	—	+5.41%
24/03/2026	$0,1100	$0,1130	$0,1070	$0,1110	$1,19M	—	+0.91%
23/03/2026	$0,1040	$0,1120	$0,1000	$0,1100	$1,10M	—	+5.77%
22/03/2026	$0,1080	$0,1110	$0,1020	$0,1030	$880,13K	—	-4.63%
21/03/2026	$0,1110	$0,1130	$0,1070	$0,1070	$525,24K	—	-3.60%
20/03/2026	$0,1070	$0,1130	$0,1070	$0,1110	$802,11K	—	+3.74%
19/03/2026	$0,1120	$0,1120	$0,1050	$0,1070	$733,17K	—	-4.46%
18/03/2026	$0,1170	$0,1190	$0,1080	$0,1120	$1,04M	—	-4.27%
17/03/2026	$0,1250	$0,1250	$0,1160	$0,1170	$1,12M	—	-6.40%
16/03/2026	$0,1190	$0,1270	$0,1170	$0,1250	$1,36M	—	+5.04%
15/03/2026	$0,1130	$0,1250	$0,1110	$0,1200	$1,62M	—	+6.19%
14/03/2026	$0,1140	$0,1150	$0,1100	$0,1130	$653,88K	—	-0.88%
13/03/2026	$0,1140	$0,1210	$0,1130	$0,1140	$1,35M	—	+0.00%
12/03/2026	$0,1140	$0,1190	$0,1110	$0,1150	$1,66M	—	+0.88%
11/03/2026	$0,1090	$0,1150	$0,1080	$0,1140	$1,02M	—	+4.59%
10/03/2026	$0,1060	$0,1120	$0,1050	$0,1100	$821,24K	—	+3.77%
09/03/2026	$0,1020	$0,1100	$0,1010	$0,1050	$1,06M	—	+2.94%
08/03/2026	$0,09900	$0,1040	$0,09800	$0,1010	$734,01K	—	+2.02%
07/03/2026	$0,1030	$0,1030	$0,09900	$0,1000	$749,29K	—	-2.91%
06/03/2026	$0,1110	$0,1130	$0,1020	$0,1020	$1,11M	—	-8.11%
05/03/2026	$0,1140	$0,1150	$0,1080	$0,1100	$1,13M	—	-3.51%
04/03/2026	$0,1120	$0,1190	$0,1100	$0,1130	$1,58M	—	+0.89%
03/03/2026	$0,1090	$0,1160	$0,1070	$0,1120	$2,40M	—	+2.75%
02/03/2026	$0,1060	$0,1160	$0,1040	$0,1090	$1,15M	—	+2.83%
01/03/2026	$0,1090	$0,1130	$0,1030	$0,1050	$954,63K	—	-3.67%
28/02/2026	$0,1100	$0,1120	$0,1020	$0,1090	$1,43M	—	-0.91%
27/02/2026	$0,1150	$0,1210	$0,1080	$0,1110	$1,94M	—	-3.48%
26/02/2026	$0,1170	$0,1190	$0,1100	$0,1150	$1,22M	—	-1.71%
25/02/2026	$0,1080	$0,1210	$0,1080	$0,1170	$1,33M	—	+8.33%
24/02/2026	$0,1110	$0,1120	$0,1070	$0,1090	$961,36K	—	-1.80%
23/02/2026	$0,1120	$0,1140	$0,1050	$0,1100	$1,53M	—	-1.79%
22/02/2026	$0,1220	$0,1230	$0,1100	$0,1120	$1,53M	—	-8.20%
21/02/2026	$0,1130	$0,1340	$0,1130	$0,1230	$6,10M	—	+8.85%
20/02/2026	$0,1090	$0,1180	$0,1080	$0,1140	$2,32M	—	+4.59%
19/02/2026	$0,1110	$0,1130	$0,1060	$0,1090	$1,31M	—	-1.80%
18/02/2026	$0,1130	$0,1150	$0,1090	$0,1120	$1,61M	—	-0.88%
17/02/2026	$0,1080	$0,1150	$0,1060	$0,1120	$3,05M	—	+3.70%
16/02/2026	$0,1080	$0,1100	$0,1040	$0,1080	$1,41M	—	+0.00%
15/02/2026	$0,1130	$0,1140	$0,1050	$0,1070	$1,44M	—	-5.31%
14/02/2026	$0,1040	$0,1150	$0,1040	$0,1140	$1,25M	—	+9.62%
13/02/2026	$0,1020	$0,1050	$0,09800	$0,1040	$874,25K	—	+1.96%
12/02/2026	$0,1010	$0,1060	$0,09900	$0,1010	$1,26M	—	+0.00%
11/02/2026	$0,1010	$0,1030	$0,09600	$0,1010	$1,59M	—	+0.00%
10/02/2026	$0,1040	$0,1050	$0,09900	$0,1020	$1,17M	—	-1.92%
09/02/2026	$0,1040	$0,1070	$0,1000	$0,1040	$1,50M	—	+0.00%
08/02/2026	$0,1090	$0,1110	$0,1030	$0,1040	$999,37K	—	-4.59%
07/02/2026	$0,1120	$0,1140	$0,1060	$0,1090	$1,31M	—	-2.68%
06/02/2026	$0,1010	$0,1190	$0,08900	$0,1120	$2,06M	—	+10.89%
05/02/2026	$0,1200	$0,1220	$0,1000	$0,1000	$2,34M	—	-16.67%
04/02/2026	$0,1190	$0,1240	$0,1140	$0,1190	$1,66M	—	+0.00%
03/02/2026	$0,1250	$0,1260	$0,1150	$0,1200	$1,54M	—	-4.00%
02/02/2026	$0,1230	$0,1280	$0,1180	$0,1250	$1,56M	—	+1.63%
01/02/2026	$0,1210	$0,1290	$0,1190	$0,1230	$1,69M	—	+1.65%
31/01/2026	$0,1420	$0,1440	$0,1100	$0,1220	$2,28M	—	-14.08%
30/01/2026	$0,1450	$0,1480	$0,1370	$0,1420	$1,93M	—	-2.07%
29/01/2026	$0,1640	$0,1650	$0,1420	$0,1460	$2,62M	—	-10.98%
28/01/2026	$0,1560	$0,1680	$0,1550	$0,1640	$2,66M	—	+5.13%
27/01/2026	$0,1560	$0,1630	$0,1510	$0,1570	$2,96M	—	+0.64%
26/01/2026	$0,1460	$0,1560	$0,1460	$0,1550	$1,82M	—	+6.16%
25/01/2026	$0,1590	$0,1610	$0,1440	$0,1470	$1,96M	—	-7.55%
24/01/2026	$0,1660	$0,1690	$0,1570	$0,1590	$1,05M	—	-4.22%
23/01/2026	$0,1580	$0,1730	$0,1570	$0,1670	$3,12M	—	+5.70%
22/01/2026	$0,1460	$0,1700	$0,1460	$0,1580	$5,54M	—	+8.22%
21/01/2026	$0,1400	$0,1500	$0,1400	$0,1460	$1,48M	—	+4.29%
20/01/2026	$0,1540	$0,1560	$0,1390	$0,1400	$2,29M	—	-9.09%
19/01/2026	$0,1630	$0,1640	$0,1440	$0,1540	$3,19M	—	-5.52%
18/01/2026	$0,1670	$0,1840	$0,1630	$0,1640	$4,30M	—	-1.80%
17/01/2026	$0,1670	$0,1830	$0,1660	$0,1670	$3,84M	—	+0.00%
16/01/2026	$0,1660	$0,1690	$0,1590	$0,1670	$3,63M	—	+0.60%
15/01/2026	$0,1640	$0,1950	$0,1570	$0,1670	$11,25M	—	+1.83%
14/01/2026	$0,1680	$0,1710	$0,1610	$0,1640	$3,78M	—	-2.38%
13/01/2026	$0,1520	$0,1710	$0,1520	$0,1670	$2,48M	—	+9.87%
12/01/2026	$0,1690	$0,1720	$0,1510	$0,1520	$3,56M	—	-10.06%
11/01/2026	$0,1570	$0,1720	$0,1560	$0,1680	$2,32M	—	+7.01%
10/01/2026	$0,1610	$0,1680	$0,1550	$0,1570	$1,88M	—	-2.48%
09/01/2026	$0,1590	$0,1670	$0,1550	$0,1600	$1,85M	—	+0.63%
08/01/2026	$0,1630	$0,1660	$0,1550	$0,1590	$1,76M	—	-2.45%
07/01/2026	$0,1770	$0,1770	$0,1600	$0,1620	$1,88M	—	-8.47%
06/01/2026	$0,1810	$0,1840	$0,1670	$0,1780	$3,09M	—	-1.66%
05/01/2026	$0,1760	$0,1840	$0,1700	$0,1810	$2,82M	—	+2.84%
04/01/2026	$0,1780	$0,1810	$0,1730	$0,1750	$2,43M	—	-1.69%
03/01/2026	$0,1670	$0,1800	$0,1580	$0,1790	$3,31M	—	+7.19%
02/01/2026	$0,1600	$0,1690	$0,1560	$0,1670	$3,78M	—	+4.38%
01/01/2026	$0,1530	$0,1620	$0,1490	$0,1600	$2,28M	—	+4.58%
31/12/2025	$0,1500	$0,1590	$0,1480	$0,1530	$3,25M	—	+2.00%
30/12/2025	$0,1530	$0,1540	$0,1490	$0,1500	$1,63M	—	-1.96%
29/12/2025	$0,1520	$0,1600	$0,1490	$0,1530	$2,67M	—	+0.66%
28/12/2025	$0,1580	$0,1590	$0,1490	$0,1520	$1,14M	—	-3.80%
27/12/2025	$0,1480	$0,1680	$0,1480	$0,1590	$3,55M	—	+7.43%
26/12/2025	$0,1470	$0,1520	$0,1450	$0,1490	$1,48M	—	+1.36%
25/12/2025	$0,1490	$0,1540	$0,1450	$0,1470	$1,50M	—	-1.34%
24/12/2025	$0,1470	$0,1520	$0,1400	$0,1500	$1,57M	—	+2.04%
23/12/2025	$0,1480	$0,1520	$0,1410	$0,1470	$1,73M	—	-0.68%
22/12/2025	$0,1530	$0,1580	$0,1410	$0,1470	$2,15M	—	-3.92%
21/12/2025	$0,1570	$0,1580	$0,1460	$0,1530	$2,06M	—	-2.55%
20/12/2025	$0,1460	$0,1670	$0,1440	$0,1580	$4,01M	—	+8.22%
19/12/2025	$0,1350	$0,1480	$0,1330	$0,1460	$2,64M	—	+8.15%
18/12/2025	$0,1480	$0,1490	$0,1300	$0,1340	$2,29M	—	-9.46%
17/12/2025	$0,1620	$0,1630	$0,1450	$0,1470	$2,93M	—	-9.26%
16/12/2025	$0,1660	$0,1710	$0,1610	$0,1620	$2,40M	—	-2.41%
15/12/2025	$0,1660	$0,1820	$0,1590	$0,1660	$3,72M	—	+0.00%
14/12/2025	$0,1770	$0,1870	$0,1650	$0,1660	$2,93M	—	-6.21%
13/12/2025	$0,1700	$0,1820	$0,1680	$0,1780	$2,52M	—	+4.71%
12/12/2025	$0,1670	$0,1920	$0,1640	$0,1700	$7,08M	—	+1.80%
11/12/2025	$0,1730	$0,1740	$0,1590	$0,1670	$2,48M	—	-3.47%
10/12/2025	$0,1810	$0,1840	$0,1670	$0,1730	$2,83M	—	-4.42%
09/12/2025	$0,1750	$0,1870	$0,1670	$0,1800	$2,79M	—	+2.86%
08/12/2025	$0,1740	$0,1810	$0,1710	$0,1750	$2,19M	—	+0.57%
07/12/2025	$0,1830	$0,1860	$0,1700	$0,1740	$2,32M	—	-4.92%
06/12/2025	$0,1870	$0,1910	$0,1810	$0,1830	$1,65M	—	-2.14%
05/12/2025	$0,2020	$0,2060	$0,1860	$0,1870	$2,15M	—	-7.43%
04/12/2025	$0,2160	$0,2200	$0,2000	$0,2010	$2,01M	—	-6.94%
03/12/2025	$0,2130	$0,2180	$0,2040	$0,2160	$1,44M	—	+1.41%
02/12/2025	$0,2020	$0,2210	$0,1940	$0,2120	$2,41M	—	+4.95%
01/12/2025	$0,2210	$0,2210	$0,1940	$0,2010	$3,67M	—	-9.05%
30/11/2025	$0,2210	$0,2440	$0,2160	$0,2200	$3,89M	—	-0.45%
29/11/2025	$0,2300	$0,2320	$0,2200	$0,2210	$1,47M	—	-3.91%
28/11/2025	$0,2360	$0,2400	$0,2260	$0,2300	$2,30M	—	-2.54%
27/11/2025	$0,2400	$0,2430	$0,2330	$0,2360	$1,90M	—	-1.67%
26/11/2025	$0,2370	$0,2410	$0,2240	$0,2390	$1,18M	—	+0.84%
25/11/2025	$0,2390	$0,2430	$0,2300	$0,2360	$1,47M	—	-1.26%
24/11/2025	$0,2260	$0,2490	$0,2210	$0,2390	$2,05M	—	+5.75%
23/11/2025	$0,2330	$0,2380	$0,2250	$0,2260	$1,43M	—	-3.00%
22/11/2025	$0,2390	$0,2400	$0,2260	$0,2340	$1,47M	—	-2.09%
21/11/2025	$0,2560	$0,2640	$0,2240	$0,2380	$4,31M	—	-7.03%
20/11/2025	$0,2580	$0,2880	$0,2450	$0,2550	$3,97M	—	-1.16%
19/11/2025	$0,2610	$0,2640	$0,2400	$0,2580	$2,01M	—	-1.15%
18/11/2025	$0,2470	$0,2690	$0,2410	$0,2610	$2,07M	—	+5.67%
17/11/2025	$0,2580	$0,2660	$0,2410	$0,2470	$2,40M	—	-4.26%
16/11/2025	$0,2720	$0,2740	$0,2490	$0,2570	$1,94M	—	-5.51%
15/11/2025	$0,2630	$0,2780	$0,2630	$0,2720	$1,37M	—	+3.42%
14/11/2025	$0,2810	$0,2830	$0,2580	$0,2620	$2,58M	—	-6.76%
13/11/2025	$0,2900	$0,3010	$0,2690	$0,2820	$2,28M	—	-2.76%
12/11/2025	$0,2950	$0,3150	$0,2810	$0,2890	$2,40M	—	-2.03%
11/11/2025	$0,3310	$0,3390	$0,2930	$0,2940	$3,36M	—	-11.18%
10/11/2025	$0,3190	$0,3390	$0,3160	$0,3300	$3,36M	—	+3.45%
09/11/2025	$0,3110	$0,3270	$0,2950	$0,3190	$2,45M	—	+2.57%
08/11/2025	$0,3330	$0,3400	$0,3020	$0,3110	$5,83M	—	-6.61%
07/11/2025	$0,2730	$0,3620	$0,2690	$0,3320	$9,67M	—	+21.61%
06/11/2025	$0,2770	$0,2800	$0,2580	$0,2730	$2,16M	—	-1.44%
05/11/2025	$0,2640	$0,2810	$0,2470	$0,2770	$2,08M	—	+4.92%
04/11/2025	$0,2680	$0,2750	$0,2420	$0,2640	$4,19M	—	-1.49%
03/11/2025	$0,3130	$0,3140	$0,2560	$0,2680	$4,26M	—	-14.38%
02/11/2025	$0,3200	$0,3270	$0,3010	$0,3130	$2,39M	—	-2.19%

Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.

Histórico de preços de IO.NET (IO)

Retornos mensais IO

Configurações

Moeda

Mercado

Derivativos

DeFi e DEX

Corretoras

Ferramentas

Notícias