Preços / Konnect / Histórico de preços Histórico de preços de Konnect (KCT)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de KCT. Mostrando os últimos 365 dias.
Retornos mensais KCTAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 — — — — — — — — — — -14% — -14%
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 $0,0004337 $0,0004365 $0,0004278
$0,0004348 $57,94K — +0.25% 11/11/2026 $0,0004407 $0,0004424 $0,0004284
$0,0004342 $39,98K $4,34M -1.47% 10/11/2026 $0,0004430 $0,0004445 $0,0004279
$0,0004343 $24,86K — -1.96% 10/11/2026 $0,0004513 $0,0004668 $0,0004230
$0,0004404 $54,78K $4,40M -2.42% 09/11/2026 $0,0004510 $0,0004592 $0,0004309
$0,0004414 $61,28K — -2.13% 09/11/2026 $0,0005112 $0,0005165 $0,0004380
$0,0004510 $97,87K $4,51M -11.78% 08/11/2026 $0,0005122 $0,0005156 $0,0004172
$0,0004513 $119,37K — -11.89% 08/11/2026 $0,0005604 $0,0005624 $0,0005017
$0,0005108 $50,39K $5,11M -8.85% 07/11/2026 $0,0005603 $0,0005656 $0,0005072
$0,0005122 $61,85K — -8.58% 07/11/2026 $0,0005793 $0,0005815 $0,0005560
$0,0005602 $69,32K $5,60M -3.30% 06/11/2026 $0,0006153 $0,0006184 $0,0005560
$0,0005579 $93,62K — -9.33% 06/11/2026 $0,0005969 $0,0006453 $0,0005780
$0,0005793 $183,76K $5,79M -2.95% 05/11/2026 $0,0005930 $0,0006470 $0,0005870
$0,0006155 $228,59K — +3.79% 05/11/2026 $0,0005004 $0,0006342 $0,0004993
$0,0005969 $380,46K — +19.28% 04/11/2026 $0,0005010 $0,0006090 $0,0005004
$0,0005890 $174,24K — +17.56% 04/11/2026 $0,0004751 $0,0005149 $0,0004668
$0,0005005 $164,76K — +5.35% 03/11/2026 $0,0004890 $0,0005011 $0,0004688
$0,0005010 $121,95K — +2.45% 03/11/2026 $0,0004800 $0,0004969 $0,0004451
$0,0004751 $103,52K — -1.02% 02/11/2026 $0,0004870 $0,0004932 $0,0004798
$0,0004880 $137,47K — +0.21% 02/11/2026 $0,0004988 $0,0005018 $0,0004766
$0,0004801 $138,40K — -3.75% 01/11/2026 $0,0005000 $0,0005000 $0,0004807
$0,0004890 $97,04K — -2.20% 01/11/2026 $0,0005055 $0,0005535 $0,0004933
$0,0004986 $198,86K — -1.36% 31/10/2026 $0,0005000 $0,0005143 $0,0004983
$0,0005000 $126,32K — +0.00% 31/10/2026 $0,0005003 $0,0005120 $0,0004947
$0,0005054 $144,76K — +1.02% 30/10/2026 $0,0005000 $0,0005015 $0,0004985
$0,0005000 $134,37K — +0.00% 30/10/2026 $0,0005604 $0,0005626 $0,0004982
$0,0005005 $157,91K — -10.69% 29/10/2026 $0,0005800 $0,0005800 $0,0005000
$0,0005000 $130,70K — -13.79% 29/10/2026 $0,0005917 $0,0005965 $0,0005375
$0,0005605 $88,39K — -5.27% 28/10/2026 $0,0005930 $0,0006000 $0,0005544
$0,0005800 $98,05K — -2.19% 28/10/2026 $0,0005348 $0,0006410 $0,0005259
$0,0005916 $90,47K — +10.62% 27/10/2026 $0,0005540 $0,0006083 $0,0005279
$0,0005950 $113,93K — +7.40% 27/10/2026 $0,0005551 $0,0005662 $0,0005350
$0,0005366 $99,65K — -3.33% 26/10/2026 $0,0005610 $0,0005640 $0,0005490
$0,0005550 $134,19K — -1.07% 26/10/2026 $0,0005581 $0,0005661 $0,0005458
$0,0005551 $84,62K — -0.54% 25/10/2026 $0,0005670 $0,0005690 $0,0005432
$0,0005600 $108,24K — -1.23% 25/10/2026 $0,0005707 $0,0005784 $0,0005627
$0,0005671 $140,79K — -0.63% 24/10/2026 $0,0005780 $0,0005799 $0,0005290
$0,0005660 $107,91K — -2.08% 24/10/2026 $0,0005996 $0,0006077 $0,0005622
$0,0005738 $146,03K — -4.30% 23/10/2026 $0,0006010 $0,0006344 $0,0005700
$0,0005780 $126,42K — -3.83% 23/10/2026 $0,0006020 $0,0006068 $0,0005992
$0,0006000 $174,39K — -0.33% 22/10/2026 $0,0006030 $0,0006079 $0,0005943
$0,0006030 $118,49K — +0.00% 22/10/2026 $0,0005995 $0,0006102 $0,0005991
$0,0006018 $190,21K — +0.38% 21/10/2026 $0,0006078 $0,0006145 $0,0005979
$0,0006001 $213,44K — -1.27% 20/10/2026 $0,0005938 $0,0006284 $0,0005860
$0,0006077 $179,29K — +2.34% 19/10/2026 $0,0006063 $0,0006125 $0,0005855
$0,0005935 $157,51K — -2.11% 18/10/2026 $0,0006137 $0,0006223 $0,0005949
$0,0006066 $154,96K — -1.16% 17/10/2026 $0,0005860 $0,0006265 $0,0005733
$0,0006117 $150,41K — +4.39% 16/10/2026 $0,0005820 $0,0006200 $0,0005785
$0,0006130 $134,50K — +5.33% 16/10/2026 $0,0005882 $0,0005999 $0,0005581
$0,0005859 $138,63K — -0.39% 15/10/2026 $0,0005960 $0,0006000 $0,0005785
$0,0005810 $149,28K — -2.52% 15/10/2026 $0,0005995 $0,0006173 $0,0005647
$0,0005886 $137,52K — -1.82% 14/10/2026 $0,0005810 $0,0006456 $0,0005800
$0,0005940 $69,51K — +2.24% 13/10/2026 $0,0005980 $0,0006010 $0,0005701
$0,0005810 $136,34K — -2.84% 12/10/2026 $0,0006000 $0,0006025 $0,0005897
$0,0005980 $150,38K — -0.33% 11/10/2026 $0,0005940 $0,0006400 $0,0005908
$0,0005990 $142,36K — +0.84% 10/10/2026 $0,0005970 $0,0006071 $0,0005702
$0,0005930 $110,36K — -0.67% 09/10/2026 $0,0006000 $0,0006057 $0,0005920
$0,0005960 $134,58K — -0.67% 08/10/2026 $0,0006150 $0,0006190 $0,0005190
$0,0006000 $91,84K — -2.44% 07/10/2026 $0,0006300 $0,0006305 $0,0005730
$0,0006140 $117,52K — -2.54% 06/10/2026 $0,0006370 $0,0006413 $0,0006287
$0,0006290 $156,68K — -1.26% 05/10/2026 $0,0006430 $0,0006827 $0,0006322
$0,0006340 $163,58K — -1.40% 04/10/2026 $0,0006410 $0,0006443 $0,0006354
$0,0006390 $143,16K — -0.31% 03/10/2026 $0,0006540 $0,0006630 $0,0006360
$0,0006410 $46,44K — -1.99% 02/10/2026 $0,0006570 $0,0006630 $0,0006500
$0,0006610 $24,26K — +0.61% 01/10/2026 $0,0006540 $0,0006690 $0,0006369
$0,0006550 $91,01K — +0.15% 30/09/2026 $0,0006900 $0,0006990 $0,0006433
$0,0006530 $92,20K — -5.36% 29/09/2026 $0,0006220 $0,0007056 $0,0006191
$0,0006870 $73,53K — +10.45% 28/09/2026 $0,0006940 $0,0007010 $0,0005999
$0,0006230 $82,78K — -10.23% 27/09/2026 $0,0007060 $0,0007400 $0,0006910
$0,0006940 $97,49K — -1.70% 26/09/2026 $0,0007456 $0,0007456 $0,0007030
$0,0007040 $95,17K — -5.58% 25/09/2026 $0,0008160 $0,0008190 $0,0007456
$0,0007456 $97,47K — -8.63% 24/09/2026 $0,0008160 $0,0008200 $0,0008112
$0,0008150 $109,81K — -0.12% 23/09/2026 $0,0008330 $0,0008490 $0,0008125
$0,0008170 $120,26K — -1.92% 22/09/2026 $0,0009060 $0,0009100 $0,0008280
$0,0008350 $104,50K — -7.84% 21/09/2026 $0,0008990 $0,0009100 $0,0008562
$0,0009090 $92,77K — +1.11% 20/09/2026 $0,0008470 $0,0009000 $0,0008210
$0,0008990 $97,60K — +6.14% 19/09/2026 $0,0008990 $0,0009010 $0,0008430
$0,0008490 $129,17K — -5.56% 18/09/2026 $0,0009010 $0,0009030 $0,0008954
$0,0008980 $116,20K — -0.33% 17/09/2026 $0,0009300 $0,001000 $0,0008848
$0,0009020 $118,95K — -3.01% 16/09/2026 $0,0009220 $0,0009460 $0,0009021
$0,0009300 $92,25K — +0.87% 15/09/2026 $0,0009740 $0,0009800 $0,0009106
$0,0009200 $87,70K — -5.54% 14/09/2026 $0,0009860 $0,001012 $0,0009720
$0,0009730 $102,15K — -1.32% 13/09/2026 $0,0009160 $0,001013 $0,0009150
$0,0009850 $112,25K — +7.53% 12/09/2026 $0,0009420 $0,0009633 $0,0009150
$0,0009170 $116,00K — -2.65% 11/09/2026 $0,0009600 $0,0009775 $0,0009400
$0,0009430 $82,43K — -1.77% 10/09/2026 $0,001051 $0,001065 $0,0008994
$0,0009580 $92,94K — -8.85% 09/09/2026 $0,001808 $0,001808 $0,001044
$0,001052 $134,86K — -41.81% 08/09/2026 $0,001910 $0,002012 $0,001630
$0,001807 $74,58K — -5.39% 07/09/2026 $0,002464 $0,003070 $0,001889
$0,001911 $82,12K — -22.44% 06/09/2026 $0,002664 $0,003379 $0,002400
$0,002439 $176,55K — -8.45% 05/09/2026 $0,002012 $0,002900 $0,001982
$0,002667 $194,17K — +32.55% 04/09/2026 $0,001988 $0,002046 $0,001982
$0,002016 $151,22K — +1.41% 03/09/2026 $0,001994 $0,002095 $0,001984
$0,001986 $166,30K — -0.40% 02/09/2026 $0,001980 $0,002002 $0,001970
$0,001991 $187,14K — +0.56% 01/09/2026 $0,001852 $0,002169 $0,001838
$0,001985 $167,45K — +7.18% 31/08/2026 $0,001707 $0,001913 $0,001693
$0,001853 $132,67K — +8.55% 30/08/2026 $0,001611 $0,001809 $0,001552
$0,001706 $95,91K — +5.90% 29/08/2026 $0,001400 $0,001630 $0,001377
$0,001608 $244,09K — +14.86% 28/08/2026 $0,001391 $0,001448 $0,001348
$0,001402 $161,53K — +0.79% 27/08/2026 $0,001280 $0,001396 $0,001276
$0,001392 $147,87K — +8.72% 26/08/2026 $0,001275 $0,001450 $0,001258
$0,001302 $144,62K — +2.12% 25/08/2026 $0,001274 $0,001320 $0,001172
$0,001273 $136,64K — -0.08% 24/08/2026 $0,001232 $0,001323 $0,001230
$0,001273 $276,65K — +3.33% 23/08/2026 $0,001173 $0,001251 $0,001170
$0,001232 $102,23K — +5.03% 22/08/2026 $0,001187 $0,001190 $0,001151
$0,001172 $100,16K — -1.26% 21/08/2026 $0,001251 $0,001265 $0,001090
$0,001186 $101,61K — -5.20% 20/08/2026 $0,001440 $0,001442 $0,001200
$0,001253 $98,72K — -12.99% 19/08/2026 $0,001120 $0,001468 $0,001116
$0,001436 $106,66K — +28.21% 18/08/2026 $0,001273 $0,001283 $0,001116
$0,001120 $98,03K — -12.02% 17/08/2026 $0,001352 $0,001489 $0,001272
$0,001274 $212,26K — -5.77% 16/08/2026 $0,001359 $0,001364 $0,001338
$0,001352 $285,57K — -0.52% 15/08/2026 $0,001361 $0,001370 $0,001348
$0,001357 $151,48K — -0.29% 14/08/2026 $0,001378 $0,001386 $0,001280
$0,001363 $109,78K — -1.09% 13/08/2026 $0,001281 $0,001384 $0,001260
$0,001380 $139,91K — +7.73% 12/08/2026 $0,001232 $0,001338 $0,001231
$0,001281 $401,95K — +3.98% 11/08/2026 $0,001228 $0,001304 $0,001208
$0,001231 $340,83K — +0.28% 10/08/2026 $0,001281 $0,001340 $0,001210
$0,001230 $261,27K — -3.98% 09/08/2026 $0,001179 $0,001335 $0,001175
$0,001282 $248,83K — +8.74% 08/08/2026 $0,001184 $0,001184 $0,001171
$0,001180 $278,84K — -0.34% 07/08/2026 $0,001175 $0,001184 $0,001172
$0,001183 $269,91K — +0.68% 06/08/2026 $0,001153 $0,001175 $0,001150
$0,001174 $268,59K — +1.82% 05/08/2026 $0,001136 $0,001156 $0,001132
$0,001154 $254,38K — +1.58% 04/08/2026 $0,001142 $0,001148 $0,001133
$0,001135 $229,79K — -0.61% 03/08/2026 $0,001140 $0,001151 $0,001130
$0,001142 $242,04K — +0.18% 02/08/2026 $0,001140 $0,001159 $0,001120
$0,001141 $190,33K — +0.09% 01/08/2026 $0,001133 $0,001191 $0,001130
$0,001139 $132,07K — +0.49% 31/07/2026 $0,001121 $0,001231 $0,001117
$0,001132 $241,01K — +0.98% 30/07/2026 $0,001102 $0,001128 $0,001102
$0,001121 $225,35K — +1.72% 29/07/2026 $0,001121 $0,001250 $0,001102
$0,001102 $159,46K — -1.69% 28/07/2026 $0,001117 $0,001197 $0,001100
$0,001122 $160,82K — +0.45% 27/07/2026 $0,001307 $0,001388 $0,001104
$0,001117 $205,99K — -14.54% 26/07/2026 $0,001285 $0,001367 $0,001284
$0,001304 $242,44K — +1.48% 25/07/2026 $0,001291 $0,001300 $0,001285
$0,001286 $180,22K — -0.39% 24/07/2026 $0,001296 $0,001386 $0,001286
$0,001292 $154,82K — -0.31% 23/07/2026 $0,001194 $0,001397 $0,001194
$0,001300 $191,58K — +8.88% 22/07/2026 $0,001177 $0,001198 $0,001171
$0,001194 $206,25K — +1.44% 21/07/2026 $0,001179 $0,001199 $0,001159
$0,001173 $183,07K — -0.50% 20/07/2026 $0,001468 $0,001560 $0,001103
$0,001179 $111,88K — -19.69% 19/07/2026 $0,001481 $0,001488 $0,001462
$0,001468 $252,44K — -0.88% 18/07/2026 $0,001483 $0,001496 $0,001473
$0,001481 $244,46K — -0.13% 17/07/2026 $0,001433 $0,001510 $0,001430
$0,001473 $103,17K — +2.78% 16/07/2026 $0,001388 $0,001540 $0,001377
$0,001433 $70,97K — +3.26% 15/07/2026 $0,001001 $0,001532 $0,0009887
$0,001397 $257,92K — +39.53% 14/07/2026 $0,0006199 $0,001023 $0,0006032
$0,001001 $580,39K — +61.48% 13/07/2026 $0,0005900 $0,0006596 $0,0005045
$0,0006200 $144,88K — +5.08% 12/07/2026 $0,0006000 $0,0006010 $0,0005892
$0,0005900 $112,14K — -1.67% 11/07/2026 $0,0006330 $0,0006800 $0,0005630
$0,0006000 $158,55K — -5.21% 10/07/2026 $0,0007780 $0,0008000 $0,0002978
$0,0006310 $118,16K — -18.89% 09/07/2026 $0,0007500 $0,0007823 $0,0007490
$0,0007780 $147,22K — +3.73% 08/07/2026 $0,0007510 $0,0007590 $0,0007478
$0,0007530 $100,75K — +0.27% 07/07/2026 $0,0007590 $0,0007635 $0,0007293
$0,0007520 $88,22K — -0.92% 06/07/2026 $0,0007980 $0,0007998 $0,0007590
$0,0007590 $175,54K — -4.89% 05/07/2026 $0,001006 $0,001016 $0,0007649
$0,0007990 $240,99K — -20.58% 04/07/2026 $0,0009470 $0,001016 $0,0009000
$0,001005 $119,47K — +6.12% 03/07/2026 $0,001098 $0,001098 $0,0009342
$0,0009450 $168,89K — -13.93% 02/07/2026 $0,001133 $0,001139 $0,001065
$0,001098 $165,98K — -3.09% 01/07/2026 $0,001112 $0,001140 $0,001111
$0,001132 $135,15K — +1.80% 30/06/2026 $0,001106 $0,001135 $0,001099
$0,001111 $144,45K — +0.45% 29/06/2026 $0,001130 $0,001191 $0,001096
$0,001107 $187,98K — -2.04% 28/06/2026 $0,001131 $0,001137 $0,001118
$0,001131 $263,68K — +0.00% 27/06/2026 $0,001121 $0,001132 $0,001119
$0,001132 $214,88K — +0.98% 26/06/2026 $0,001111 $0,001135 $0,001110
$0,001121 $260,21K — +0.90% 25/06/2026 $0,001156 $0,001156 $0,001012
$0,001110 $215,30K — -3.98% 24/06/2026 $0,001165 $0,001193 $0,001067
$0,001156 $280,15K — -0.77% 23/06/2026 $0,001192 $0,001245 $0,001164
$0,001164 $237,18K — -2.35% 22/06/2026 $0,001201 $0,001207 $0,001184
$0,001190 $241,03K — -0.92% 21/06/2026 $0,001218 $0,001227 $0,001195
$0,001202 $185,99K — -1.31% 20/06/2026 $0,001201 $0,001281 $0,001177
$0,001216 $237,89K — +1.25% 19/06/2026 $0,001289 $0,001351 $0,001199
$0,001200 $170,09K — -6.90% 18/06/2026 $0,001190 $0,001402 $0,001180
$0,001288 $196,15K — +8.23% 17/06/2026 $0,001408 $0,001411 $0,001200
$0,001200 $309,25K — -14.77% 16/06/2026 $0,001396 $0,001421 $0,001394
$0,001408 $311,08K — +0.86% 15/06/2026 $0,001389 $0,001402 $0,001358
$0,001395 $306,88K — +0.43% 14/06/2026 $0,001315 $0,001397 $0,001312
$0,001390 $222,38K — +5.70% 13/06/2026 $0,001214 $0,001764 $0,001198
$0,001319 $173,72K — +8.64% 12/06/2026 $0,001542 $0,001608 $0,001201
$0,001217 $325,54K — -21.08% 11/06/2026 $0,001100 $0,001619 $0,001077
$0,001542 $275,86K — +40.19% 10/06/2026 $0,0009489 $0,001108 $0,0009144
$0,001101 $148,00K — +16.02% 09/06/2026 $0,0007349 $0,0009522 $0,0007340
$0,0009469 $307,76K — +28.85% 08/06/2026 $0,0007400 $0,0007454 $0,0007340
$0,0007340 $300,98K — -0.81% 07/06/2026 $0,0006920 $0,0007414 $0,0006890
$0,0007400 $153,02K — +6.94% 06/06/2026 $0,0006450 $0,0006970 $0,0006439
$0,0006916 $171,76K — +7.22% 05/06/2026 $0,0006390 $0,0006460 $0,0006380
$0,0006450 $168,83K — +0.94% 04/06/2026 $0,0006060 $0,0006420 $0,0006030
$0,0006380 $147,73K — +5.28% 03/06/2026 $0,0006030 $0,0006500 $0,0005999
$0,0006060 $174,06K — +0.50% 02/06/2026 $0,0006070 $0,0006102 $0,0005990
$0,0006030 $125,64K — -0.66% 01/06/2026 $0,0006371 $0,0006381 $0,0005990
$0,0006092 $262,57K — -4.38% 31/05/2026 $0,0006080 $0,0006459 $0,0006067
$0,0006370 $299,33K — +4.77% 30/05/2026 $0,0006039 $0,0006082 $0,0006028
$0,0006080 $274,15K — +0.68% 29/05/2026 $0,0005990 $0,0006057 $0,0005987
$0,0006030 $194,61K — +0.67% 28/05/2026 $0,0005940 $0,0006000 $0,0005927
$0,0005990 $262,13K — +0.84% 27/05/2026 $0,0005710 $0,0005959 $0,0005690
$0,0005940 $258,27K — +4.03% 26/05/2026 $0,0005730 $0,0005731 $0,0005609
$0,0005701 $199,01K — -0.51% 25/05/2026 $0,0005890 $0,0005892 $0,0005719
$0,0005730 $190,77K — -2.72% 24/05/2026 $0,0005900 $0,0006855 $0,0005720
$0,0005880 $157,87K — -0.34% 23/05/2026 $0,0005490 $0,0006114 $0,0005478
$0,0005900 $189,72K — +7.47% 22/05/2026 $0,0005030 $0,0005534 $0,0005003
$0,0005490 $242,26K — +9.15% 21/05/2026 $0,0004310 $0,0005421 $0,0004309
$0,0005030 $175,92K — +16.71% 20/05/2026 $0,0003970 $0,0005050 $0,0003686
$0,0004311 $256,06K — +8.59% 19/05/2026 $0,0002990 $0,0004068 $0,0002990
$0,0003968 $240,72K — +32.71% 18/05/2026 $0,0003010 $0,0003031 $0,0002982
$0,0002990 $236,12K — -0.66% 17/05/2026 $0,0003030 $0,0003030 $0,0002800
$0,0003000 $252,53K — -0.99% 16/05/2026 $0,0003011 $0,0003031 $0,0003007
$0,0003030 $257,14K — +0.63% 15/05/2026 $0,0003010 $0,0003013 $0,0003008
$0,0003009 $294,65K — -0.03% 14/05/2026 $0,0003000 $0,0003210 $0,0002996
$0,0003010 $241,54K — +0.33% 13/05/2026 $0,0002590 $0,0003152 $0,0002590
$0,0003000 $203,63K — +15.83% 12/05/2026 $0,0002549 $0,0002594 $0,0002545
$0,0002590 $210,68K — +1.61% 11/05/2026 $0,0002530 $0,0002560 $0,0002529
$0,0002551 $252,44K — +0.83% 10/05/2026 $0,0002530 $0,0002540 $0,0002527
$0,0002530 $227,74K — +0.00% 09/05/2026 $0,0002700 $0,0002701 $0,0002520
$0,0002530 $104,68K — -6.30% 08/05/2026 $0,0002759 $0,0002855 $0,0002656
$0,0002700 $187,41K — -2.14% 07/05/2026 $0,0002300 $0,0002759 $0,0002300
$0,0002753 $169,82K — +19.70% 06/05/2026 $0,0002250 $0,0002450 $0,0002231
$0,0002300 $128,95K — +2.22% 05/05/2026 $0,0002280 $0,0002301 $0,0002244
$0,0002250 $75,16K — -1.32% 04/05/2026 $0,0002240 $0,0002300 $0,0002210
$0,0002270 $76,12K — +1.34% 03/05/2026 $0,0002290 $0,0002319 $0,0002210
$0,0002240 $79,63K — -2.18% 02/05/2026 $0,0002360 $0,0002494 $0,0002260
$0,0002281 $67,98K — -3.35% 01/05/2026 $0,0002510 $0,0002540 $0,0002300
$0,0002350 $51,00K — -6.37% 30/04/2026 $0,0002431 $0,0002600 $0,0002421
$0,0002501 $87,33K — +2.88% 29/04/2026 $0,0002190 $0,0002500 $0,0002040
$0,0002420 $57,23K — +10.50% 28/04/2026 $0,0002501 $0,0002553 $0,0002180
$0,0002180 $31,84K — -12.83% 27/04/2026 $0,0002580 $0,0002614 $0,0002497
$0,0002509 $73,16K — -2.75% 26/04/2026 $0,0003000 $0,0003189 $0,0001831
$0,0002570 $83,04K — -14.33% 25/04/2026 $0,0004019 $0,0004060 $0,0002843
$0,0002981 $75,18K — -25.83% 24/04/2026 $0,0005980 $0,0006000 $0,0003800
$0,0004010 $71,65K — -32.94% 23/04/2026 $0,0007291 $0,0007354 $0,0005961
$0,0005980 $71,96K — -17.98% 22/04/2026 $0,0008070 $0,0008470 $0,0007128
$0,0007289 $74,30K — -9.68% 21/04/2026 $0,0008319 $0,0008500 $0,0008010
$0,0008070 $95,62K — -2.99% 20/04/2026 $0,0008431 $0,0008543 $0,0008200
$0,0008330 $90,79K — -1.20% 19/04/2026 $0,0008531 $0,0009380 $0,0008201
$0,0008410 $61,02K — -1.42% 18/04/2026 $0,0009330 $0,0009415 $0,0008520
$0,0008531 $112,07K — -8.56% 17/04/2026 $0,001037 $0,001049 $0,0009150
$0,0009350 $101,90K — -9.83% 16/04/2026 $0,001068 $0,001099 $0,001008
$0,001041 $90,22K — -2.54% 15/04/2026 $0,001106 $0,001140 $0,001000
$0,001066 $121,25K — -3.63% 14/04/2026 $0,001191 $0,001209 $0,001091
$0,001107 $107,51K — -7.04% 13/04/2026 $0,001185 $0,001212 $0,001171
$0,001194 $123,32K — +0.76% 12/04/2026 $0,001269 $0,001295 $0,001184
$0,001187 $81,37K — -6.47% 11/04/2026 $0,001307 $0,001349 $0,001268
$0,001298 $110,62K — -0.69% 10/04/2026 $0,001286 $0,001533 $0,001271
$0,001308 $92,99K — +1.74% 09/04/2026 $0,001403 $0,001418 $0,001300
$0,001310 $140,81K — -6.63% 08/04/2026 $0,001388 $0,001430 $0,001365
$0,001401 $149,23K — +0.94% 07/04/2026 $0,001353 $0,001553 $0,001322
$0,001388 $84,18K — +2.59% 06/04/2026 $0,001173 $0,001462 $0,001168
$0,001355 $95,50K — +15.52% 05/04/2026 $0,0008101 $0,001372 $0,0007688
$0,001173 $70,58K — +44.80% 04/04/2026 $0,001015 $0,001034 $0,0007790
$0,0008129 $122,85K — -19.91% 03/04/2026 $0,001168 $0,001173 $0,001013
$0,001015 $147,64K — -13.10% 02/04/2026 $0,001154 $0,001251 $0,001150
$0,001170 $100,53K — +1.38% 01/04/2026 $0,001244 $0,001248 $0,001152
$0,001153 $101,97K — -7.33% 31/03/2026 $0,001290 $0,001312 $0,001238
$0,001243 $165,67K — -3.64% 30/03/2026 $0,001494 $0,001528 $0,001271
$0,001287 $171,16K — -13.87% 29/03/2026 $0,001475 $0,001510 $0,001265
$0,001491 $141,72K — +1.07% 28/03/2026 $0,001502 $0,001529 $0,001470
$0,001476 $74,45K — -1.74% 27/03/2026 $0,001525 $0,001536 $0,001501
$0,001502 $147,61K — -1.51% 26/03/2026 $0,001523 $0,001548 $0,001470
$0,001524 $130,95K — +0.07% 25/03/2026 $0,001545 $0,001572 $0,001518
$0,001522 $80,81K — -1.49% 24/03/2026 $0,001552 $0,001575 $0,001531
$0,001546 $78,38K — -0.39% 23/03/2026 $0,001557 $0,001606 $0,001535
$0,001554 $76,76K — -0.19% 22/03/2026 $0,001570 $0,001630 $0,001546
$0,001555 $79,85K — -0.96% 21/03/2026 $0,001579 $0,001607 $0,001555
$0,001568 $77,11K — -0.67% 20/03/2026 $0,001694 $0,001766 $0,001557
$0,001578 $74,45K — -6.83% 19/03/2026 $0,001677 $0,001869 $0,001630
$0,001706 $72,47K — +1.74% 18/03/2026 $0,001780 $0,001837 $0,001670
$0,001676 $209,32K — -5.84% 17/03/2026 $0,001831 $0,001892 $0,001756
$0,001781 $113,09K — -2.73% 16/03/2026 $0,001766 $0,001898 $0,001746
$0,001831 $90,83K — +3.68% 15/03/2026 $0,001659 $0,001828 $0,001622
$0,001764 $105,80K — +6.32% 14/03/2026 $0,001628 $0,001800 $0,001566
$0,001663 $128,23K — +2.14% 13/03/2026 $0,001650 $0,001677 $0,001547
$0,001624 $161,73K — -1.57% 12/03/2026 $0,001539 $0,001683 $0,001434
$0,001650 $126,80K — +7.21% 11/03/2026 $0,001336 $0,001620 $0,001281
$0,001539 $124,35K — +15.19% 10/03/2026 $0,001342 $0,001900 $0,001100
$0,001334 $110,69K — -0.60% 09/03/2026 $0,001394 $0,001413 $0,001250
$0,001341 $106,49K — -3.80% 08/03/2026 $0,001216 $0,001430 $0,001200
$0,001396 $127,21K — +14.81% 07/03/2026 $0,001452 $0,001509 $0,001181
$0,001181 $71,78K — -18.66% 06/03/2026 $0,002207 $0,002299 $0,001400
$0,001449 $131,99K — -34.35% 05/03/2026 $0,002582 $0,002615 $0,002200
$0,002290 $93,65K — -11.31% 04/03/2026 $0,002775 $0,002805 $0,002265
$0,002581 $130,20K — -6.99% 03/03/2026 $0,002588 $0,003057 $0,002357
$0,002774 $157,71K — +7.19% 02/03/2026 $0,002261 $0,003154 $0,002223
$0,002587 $174,90K — +14.41% 01/03/2026 $0,002342 $0,002386 $0,002242
$0,002257 $155,02K — -3.63% 28/02/2026 $0,002431 $0,002447 $0,002258
$0,002331 $87,27K — -4.11% 27/02/2026 $0,003016 $0,003060 $0,002427
$0,002433 $183,97K — -19.33% 26/02/2026 $0,003070 $0,003120 $0,003002
$0,003018 $188,45K — -1.71% 25/02/2026 $0,003330 $0,003376 $0,002997
$0,003076 $397,69K — -7.63% 24/02/2026 $0,003395 $0,003417 $0,003311
$0,003331 $365,26K — -1.89% 23/02/2026 $0,003578 $0,003623 $0,003312
$0,003395 $319,48K — -5.11% 22/02/2026 $0,003414 $0,003615 $0,003400
$0,003580 $323,68K — +4.86% 21/02/2026 $0,003352 $0,003449 $0,003338
$0,003416 $235,06K — +1.91% 20/02/2026 $0,003353 $0,003409 $0,003316
$0,003350 $226,55K — -0.09% 19/02/2026 $0,003614 $0,003697 $0,003180
$0,003354 $689,26K — -7.20% 18/02/2026 $0,003566 $0,003680 $0,003534
$0,003608 $269,62K — +1.17% 17/02/2026 $0,003579 $0,003676 $0,003555
$0,003564 $219,03K — -0.42% 16/02/2026 $0,003745 $0,003753 $0,003564
$0,003581 $298,73K — -4.38% 15/02/2026 $0,003702 $0,003797 $0,003633
$0,003746 $191,29K — +1.19% 14/02/2026 $0,003641 $0,003721 $0,003546
$0,003701 $294,34K — +1.65% 13/02/2026 $0,003743 $0,003832 $0,003596
$0,003635 $297,96K — -2.89% 12/02/2026 $0,003110 $0,003820 $0,003090
$0,003746 $328,41K — +20.45% 11/02/2026 $0,003096 $0,003157 $0,003089
$0,003111 $379,15K — +0.48% 10/02/2026 $0,003147 $0,003147 $0,003090
$0,003100 $228,36K — -1.49% 09/02/2026 $0,003019 $0,003151 $0,003001
$0,003147 $277,55K — +4.24% 08/02/2026 $0,003310 $0,003310 $0,002880
$0,003021 $174,86K — -8.74% 07/02/2026 $0,003494 $0,003556 $0,003310
$0,003331 $364,32K — -4.67% 06/02/2026 $0,002995 $0,003500 $0,002932
$0,003500 $413,49K — +16.87% 05/02/2026 $0,002510 $0,002988 $0,002495
$0,002981 $307,45K — +18.76% 04/02/2026 $0,002588 $0,002594 $0,002508
$0,002511 $188,51K — -2.98% 03/02/2026 $0,002393 $0,002630 $0,002357
$0,002589 $242,01K — +8.19% 02/02/2026 $0,002018 $0,002398 $0,001999
$0,002393 $203,02K — +18.58% 01/02/2026 $0,002050 $0,002080 $0,002016
$0,002018 $178,51K — -1.56% 31/01/2026 $0,002133 $0,002140 $0,002007
$0,002051 $117,42K — -3.86% 30/01/2026 $0,002156 $0,002181 $0,002083
$0,002133 $181,06K — -1.09% 29/01/2026 $0,002006 $0,002200 $0,001934
$0,002197 $182,19K — +9.52% 28/01/2026 $0,002046 $0,002046 $0,001908
$0,002006 $182,06K — -1.93% 27/01/2026 $0,001964 $0,002055 $0,001952
$0,002048 $266,74K — +4.28% 26/01/2026 $0,001900 $0,001978 $0,001900
$0,001962 $255,01K — +3.26% 25/01/2026 $0,001973 $0,001975 $0,001883
$0,001900 $243,43K — -3.70% 24/01/2026 $0,001812 $0,002001 $0,001796
$0,001972 $302,86K — +8.83% 23/01/2026 $0,001596 $0,001818 $0,001521
$0,001814 $344,06K — +13.68% 22/01/2026 $0,001433 $0,001706 $0,001398
$0,001600 $278,42K — +11.65% 21/01/2026 $0,001438 $0,001476 $0,001411
$0,001432 $296,29K — -0.39% 20/01/2026 $0,001372 $0,001465 $0,001367
$0,001457 $177,67K — +6.16% 19/01/2026 $0,001386 $0,001389 $0,001366
$0,001373 $295,51K — -0.95% 18/01/2026 $0,001343 $0,001420 $0,001310
$0,001386 $225,66K — +3.22% 17/01/2026 $0,001509 $0,001534 $0,001270
$0,001309 $217,40K — -13.24% 16/01/2026 $0,001524 $0,001556 $0,001500
$0,001509 $263,06K — -0.98% 15/01/2026 $0,001550 $0,001555 $0,001514
$0,001524 $270,87K — -1.68% 14/01/2026 $0,001508 $0,001640 $0,001500
$0,001550 $300,16K — +2.79% 13/01/2026 $0,001174 $0,001550 $0,001173
$0,001505 $221,33K — +28.19% 12/01/2026 $0,001141 $0,001176 $0,001138
$0,001175 $248,65K — +2.98% 11/01/2026 $0,001123 $0,001165 $0,001122
$0,001140 $230,72K — +1.51% 10/01/2026 $0,001133 $0,001142 $0,001122
$0,001124 $186,38K — -0.79% 09/01/2026 $0,001123 $0,001135 $0,001119
$0,001134 $205,27K — +0.97% 08/01/2026 $0,001132 $0,001142 $0,001111
$0,001123 $192,00K — -0.81% 07/01/2026 $0,0009140 $0,001150 $0,0008891
$0,001134 $138,36K — +24.07% 06/01/2026 $0,0008710 $0,0009309 $0,0008530
$0,0009120 $119,53K — +4.71% 05/01/2026 $0,0008720 $0,0008721 $0,0008698
$0,0008710 $129,85K — -0.11% 04/01/2026 $0,0008711 $0,0008722 $0,0008699
$0,0008720 $128,43K — +0.10% 03/01/2026 $0,0008671 $0,0008725 $0,0008500
$0,0008711 $127,01K — +0.46% 02/01/2026 $0,0008699 $0,0008721 $0,0008633
$0,0008680 $116,20K — -0.22% 01/01/2026 $0,0008709 $0,0008721 $0,0008640
$0,0008689 $104,28K — -0.23% 31/12/2025 $0,0008680 $0,0008721 $0,0008632
$0,0008680 $116,97K — +0.00% 30/12/2025 $0,0008651 $0,0008711 $0,0008610
$0,0008680 $129,34K — +0.34% 29/12/2025 $0,0008620 $0,0008711 $0,0008513
$0,0008661 $132,53K — +0.48% 28/12/2025 $0,0008689 $0,0008700 $0,0008580
$0,0008590 $107,10K — -1.14% 27/12/2025 $0,0008651 $0,0008720 $0,0008634
$0,0008690 $125,66K — +0.45% 26/12/2025 $0,0008600 $0,0008675 $0,0008381
$0,0008651 $129,49K — +0.59% 25/12/2025 $0,0008442 $0,0008720 $0,0008350
$0,0008600 $124,26K — +1.87% 24/12/2025 $0,0008630 $0,0008727 $0,0008000
$0,0008480 $123,08K — -1.74% 23/12/2025 $0,0008630 $0,0008686 $0,0008510
$0,0008640 $89,39K — +0.12% 22/12/2025 $0,0008569 $0,0008700 $0,0008520
$0,0008640 $111,87K — +0.83% 21/12/2025 $0,0008500 $0,0008900 $0,0008440
$0,0008560 $93,25K — +0.71% 20/12/2025 $0,0008520 $0,0008590 $0,0008142
$0,0008500 $117,97K — -0.23% 19/12/2025 $0,0008499 $0,0008590 $0,0008044
$0,0008520 $102,44K — +0.25% 18/12/2025 $0,0007840 $0,0008511 $0,0007711
$0,0008470 $116,43K — +8.04% 17/12/2025 $0,0009099 $0,0009099 $0,0007440
$0,0007850 $119,03K — -13.73% 16/12/2025 $0,0008931 $0,0009150 $0,0008900
$0,0009100 $114,69K — +1.89% 15/12/2025 $0,0009040 $0,0009123 $0,0007970
$0,0008930 $104,01K — -1.22% 14/12/2025 $0,0008501 $0,0009040 $0,0008251
$0,0009000 $119,56K — +5.87% 13/12/2025 $0,0009800 $0,001000 $0,0008124
$0,0008501 $149,84K — -13.26% 12/12/2025 $0,0007921 $0,0009885 $0,0007920
$0,0009800 $114,57K — +23.72% 11/12/2025 $0,0007721 $0,0008000 $0,0006913
$0,0007921 $78,18K — +2.59% 10/12/2025 $0,0006530 $0,0007990 $0,0005854
$0,0007782 $56,21K — +19.17% 09/12/2025 $0,0008687 $0,001105 $0,0005989
$0,0006520 $93,70K — -24.95% 08/12/2025 $0,0009980 $0,001008 $0,0008129
$0,0008811 $188,63K — -11.71% 07/12/2025 $0,001007 $0,001136 $0,0009845
$0,001000 $137,42K — -0.70% 06/12/2025 $0,001144 $0,001162 $0,0009850
$0,001006 $85,18K — -12.04% 05/12/2025 $0,001132 $0,001150 $0,001129
$0,001144 $113,71K — +1.07% 04/12/2025 $0,001128 $0,001178 $0,001103
$0,001134 $87,34K — +0.50% 03/12/2025 $0,001085 $0,001158 $0,001085
$0,001127 $277,39K — +3.87% 02/12/2025 $0,001136 $0,001164 $0,001106
$0,001106 $224,23K — -2.66% 01/12/2025 $0,001020 $0,001160 $0,001020
$0,001137 $227,17K — +11.47% 30/11/2025 $0,001063 $0,001066 $0,0009688
$0,001020 $177,50K — -4.09% 29/11/2025 $0,001050 $0,001089 $0,001049
$0,001064 $248,52K — +1.33% 28/11/2025 $0,001111 $0,001114 $0,0009300
$0,001049 $163,24K — -5.57% 27/11/2025 $0,001107 $0,001158 $0,001069
$0,001112 $243,88K — +0.45% 26/11/2025 $0,001103 $0,001189 $0,001090
$0,001106 $232,45K — +0.26% 25/11/2025 $0,001093 $0,001189 $0,001068
$0,001105 $281,05K — +1.08% 24/11/2025 $0,001100 $0,001106 $0,001078
$0,001094 $270,81K — -0.54% 23/11/2025 $0,001082 $0,001103 $0,001074
$0,001103 $75,47K — +1.93% 22/11/2025 $0,001077 $0,001100 $0,001066
$0,001086 $152,55K — +0.84% 21/11/2025 $0,001039 $0,001096 $0,001023
$0,001080 $129,93K — +3.95% 20/11/2025 $0,001130 $0,001136 $0,0009780
$0,001037 $257,78K — -8.23% 19/11/2025 $0,001158 $0,001194 $0,0009997
$0,001129 $242,58K — -2.51% 18/11/2025 $0,001143 $0,001169 $0,001110
$0,001159 $325,83K — +1.40% 17/11/2025 $0,001172 $0,001180 $0,001078
$0,001142 $294,94K — -2.55% 16/11/2025 $0,001153 $0,001180 $0,001139
$0,001173 $381,81K — +1.74% 15/11/2025 $0,001146 $0,001178 $0,001140
$0,001152 $356,68K — +0.52% 14/11/2025 $0,001126 $0,001155 $0,001121
$0,001146 $325,37K — +1.77% 13/11/2025 $0,001179 $0,001179 $0,001100
$0,001127 $182,03K — -4.41%
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