Preços / OpenLeverage / Histórico de preços Histórico de preços de OpenLeverage (OLE)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de OLE. Mostrando os últimos 365 dias.
Retornos mensais OLEAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 -2,6% -24% -0,7% -1,6% -2,3% -21% -32% +7,3% +6,6% -61% +195% — -49% 2025 -11% -25% +37% +5,8% -0,7% -32% +22% -9,7% -9,3% -57% -21% -11% -81% 2024 -9,6% +12% +641% -23% +9,2% -59% -42% -54% +0,2% +21% +14% -30% -33% 2023 +5,3% +164% -27% -14% -29% -29% +6,7% -18% -22% +16% +72% -13% +5% 2022 — — — — — — +645% -49% +3,3% -10% -41% -29% +48% Média mensal -4,5% +32% +163% -8,2% -5,7% -35% +120% -25% -4,2% -18% +6,2% -21% Anos de alta 1/4 2/4 2/4 1/4 1/4 0/4 3/5 1/5 3/5 2/5 2/4 0/4
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 12/11/2026 $0,0006199 $0,0006741 $0,0005850
$0,0006600 $3,85K $258,49K +6.47% 11/11/2026 $0,0006335 $0,0006958 $0,0005500
$0,0006720 $6,91K — +6.08% 10/11/2026 $0,0006915 $0,0006915 $0,0004932
$0,0005729 $5,27K — -17.15% 09/11/2026 $0,0004954 $0,0007426 $0,0004954
$0,0005367 $4,44K — +8.34% 08/11/2026 $0,0004306 $0,0006755 $0,0004018
$0,0006700 $4,45K — +55.60% 07/11/2026 $0,0004912 $0,0005339 $0,0004304
$0,0004943 $3,50K — +0.63% 06/11/2026 $0,0005401 $0,0006753 $0,0004500
$0,0004577 $6,50K — -15.26% 05/11/2026 $0,0005380 $0,0008300 $0,0003993
$0,0006742 $6,94K — +25.32% 04/11/2026 $0,0004190 $0,0008400 $0,0003004
$0,0005603 $5,55K — +33.72% 03/11/2026 $0,0002762 $0,0004250 $0,0002738
$0,0004100 $3,65K — +48.44% 02/11/2026 $0,0002025 $0,0003111 $0,0002015
$0,0002741 $6,57K — +35.36% 01/11/2026 $0,0002237 $0,0002800 $0,0002019
$0,0002019 $1,29K — -9.75% 31/10/2026 $0,0002651 $0,0002969 $0,0002450
$0,0002827 $3,46K — +6.64% 30/10/2026 $0,0003041 $0,0003041 $0,0002050
$0,0002985 $3,09K — -1.84% 29/10/2026 $0,0003060 $0,0003690 $0,0002501
$0,0003060 $3,13K — +0.00% 28/10/2026 $0,0003147 $0,0003727 $0,0003011
$0,0003061 $4,17K — -2.73% 27/10/2026 $0,0003589 $0,0004358 $0,0003010
$0,0003147 $5,94K — -12.32% 26/10/2026 $0,0003530 $0,0004380 $0,0002401
$0,0003490 $5,39K — -1.13% 25/10/2026 $0,0006382 $0,0006382 $0,0001804
$0,0003530 $6,47K — -44.69% 24/10/2026 $0,0006370 $0,0006624 $0,0006313
$0,0006382 $664,99 — +0.19% 23/10/2026 $0,0006551 $0,0006899 $0,0006279
$0,0006456 $805,03 — -1.45% 22/10/2026 $0,0006494 $0,0006720 $0,0006293
$0,0006564 $578,72 — +1.08% 21/10/2026 $0,0006349 $0,0006681 $0,0006080
$0,0006480 $1,05K — +2.06% 20/10/2026 $0,0006736 $0,0006750 $0,0006031
$0,0006300 $1,14K — -6.47% 19/10/2026 $0,0006089 $0,0006879 $0,0006089
$0,0006736 $593,47 — +10.63% 18/10/2026 $0,0007101 $0,0007313 $0,0006060
$0,0006089 $1,12K — -14.25% 17/10/2026 $0,0006842 $0,0007328 $0,0006824
$0,0007107 $1,37K — +3.87% 16/10/2026 $0,0006821 $0,0007309 $0,0006799
$0,0006837 $1,27K — +0.23% 15/10/2026 $0,0006856 $0,0007280 $0,0006692
$0,0006806 $549,58 — -0.73% 14/10/2026 $0,0006652 $0,0007300 $0,0006630
$0,0006856 $926,26 — +3.07% 13/10/2026 $0,0006787 $0,0006803 $0,0006542
$0,0006652 $682,90 — -1.99% 12/10/2026 $0,0006794 $0,0006896 $0,0006520
$0,0006773 $872,99 — -0.31% 11/10/2026 $0,0006858 $0,0006902 $0,0006579
$0,0006659 $460,82 — -2.90% 10/10/2026 $0,0006817 $0,0006967 $0,0006549
$0,0006630 $860,43 — -2.74% 09/10/2026 $0,0006906 $0,0006997 $0,0006798
$0,0006817 $539,62 — -1.29% 08/10/2026 $0,0006840 $0,0007107 $0,0006840
$0,0006906 $614,85 — +0.96% 07/10/2026 $0,0006952 $0,0007153 $0,0006830
$0,0006840 $458,90 — -1.61% 06/10/2026 $0,0006936 $0,0007698 $0,0006444
$0,0006900 $744,02 — -0.52% 05/10/2026 $0,0007040 $0,0007658 $0,0006430
$0,0006980 $963,57 — -0.85% 04/10/2026 $0,0007239 $0,0007257 $0,0006632
$0,0006899 $724,34 — -4.70% 03/10/2026 $0,0006965 $0,0007700 $0,0006900
$0,0007239 $779,11 — +3.93% 02/10/2026 $0,0006958 $0,0007770 $0,0006650
$0,0007000 $1,14K — +0.60% 01/10/2026 $0,0007161 $0,0007300 $0,0006627
$0,0006943 $494,16 — -3.04% 30/09/2026 $0,0007009 $0,0007296 $0,0006990
$0,0007165 $778,83 — +2.23% 29/09/2026 $0,0007110 $0,0007212 $0,0007000
$0,0007009 $821,54 — -1.42% 28/09/2026 $0,0007210 $0,0007222 $0,0006990
$0,0007095 $969,73 — -1.60% 27/09/2026 $0,0007092 $0,0007253 $0,0006987
$0,0007210 $1,28K — +1.66% 26/09/2026 $0,0007157 $0,0007216 $0,0006999
$0,0007099 $1,22K — -0.81% 25/09/2026 $0,0006957 $0,0007209 $0,0006957
$0,0007157 $1,33K — +2.87% 24/09/2026 $0,0007000 $0,0007213 $0,0006929
$0,0006957 $1,45K — -0.61% 23/09/2026 $0,0007068 $0,0007203 $0,0006886
$0,0006950 $1,01K — -1.67% 22/09/2026 $0,0007010 $0,0007113 $0,0006800
$0,0007025 $823,78 — +0.21% 21/09/2026 $0,0006805 $0,0007070 $0,0006729
$0,0007010 $639,63 — +3.01% 20/09/2026 $0,0006884 $0,0007116 $0,0006805
$0,0006805 $498,16 — -1.15% 19/09/2026 $0,0006858 $0,0006961 $0,0006716
$0,0006863 $533,09 — +0.07% 18/09/2026 $0,0006810 $0,0007538 $0,0006651
$0,0006858 $1,04K — +0.70% 17/09/2026 $0,0006786 $0,0007340 $0,0006500
$0,0006810 $1,13K — +0.35% 16/09/2026 $0,0006868 $0,0007100 $0,0006458
$0,0006836 $801,88 — -0.47% 15/09/2026 $0,0006817 $0,0007200 $0,0006463
$0,0006868 $776,63 — +0.75% 14/09/2026 $0,0006872 $0,0007001 $0,0006508
$0,0006770 $1,08K — -1.48% 13/09/2026 $0,0006683 $0,0007777 $0,0006470
$0,0006858 $1,19K — +2.62% 12/09/2026 $0,0006731 $0,0006893 $0,0006500
$0,0006683 $978,37 — -0.71% 11/09/2026 $0,0006703 $0,0006883 $0,0006402
$0,0006803 $1,16K — +1.49% 10/09/2026 $0,0006665 $0,0007410 $0,0006417
$0,0006688 $1,16K — +0.35% 09/09/2026 $0,0007181 $0,0007850 $0,0006414
$0,0006728 $1,11K — -6.31% 08/09/2026 $0,0006746 $0,0007181 $0,0006462
$0,0007181 $2,14K — +6.45% 07/09/2026 $0,0006793 $0,0007218 $0,0006470
$0,0006746 $761,62 — -0.69% 06/09/2026 $0,0006556 $0,0007522 $0,0006443
$0,0006793 $635,51 — +3.62% 05/09/2026 $0,0006710 $0,0006812 $0,0006414
$0,0006556 $236,41 — -2.30% 04/09/2026 $0,0006609 $0,0006902 $0,0006422
$0,0006651 $1,36K — +0.64% 03/09/2026 $0,0006522 $0,0006901 $0,0006448
$0,0006697 $2,12K — +2.68% 02/09/2026 $0,0006868 $0,0006997 $0,0006425
$0,0006635 $1,24K — -3.39% 01/09/2026 $0,0006721 $0,0007129 $0,0006443
$0,0006868 $1,34K — +2.19% 31/08/2026 $0,0006458 $0,0007303 $0,0006451
$0,0006787 $957,73 — +5.09% 30/08/2026 $0,0006233 $0,0007343 $0,0005200
$0,0006458 $1,09K — +3.61% 29/08/2026 $0,0006901 $0,0007201 $0,0005917
$0,0006233 $896,00 — -9.68% 28/08/2026 $0,0007180 $0,0007265 $0,0006343
$0,0006922 $1,29K — -3.59% 27/08/2026 $0,0006732 $0,0007777 $0,0006713
$0,0007165 $528,91 — +6.43% 26/08/2026 $0,0006948 $0,0007900 $0,0005964
$0,0006732 $1,69K — -3.11% 25/08/2026 $0,0006943 $0,0007998 $0,0006657
$0,0007464 $1,10K — +7.50% 24/08/2026 $0,0007027 $0,0007896 $0,0006560
$0,0006943 $427,13 — -1.20% 23/08/2026 $0,0007397 $0,0008000 $0,0006503
$0,0007012 $539,95 — -5.20% 22/08/2026 $0,0006215 $0,0007397 $0,0006215
$0,0007397 $613,62 — +19.02% 21/08/2026 $0,0006018 $0,0006201 $0,0006018
$0,0006201 $436,46 — +3.04% 20/08/2026 $0,0005925 $0,0006738 $0,0005912
$0,0006018 $409,60 — +1.57% 19/08/2026 $0,0005923 $0,0006498 $0,0005923
$0,0006498 $16,29 — +9.71% 18/08/2026 $0,0006185 $0,0006186 $0,0006185
$0,0006186 $72,88 — +0.02% 17/08/2026 $0,0006187 $0,0006187 $0,0005923
$0,0005923 $18,75 — -4.27% 16/08/2026 $0,0006137 $0,0006174 $0,0005895
$0,0006174 $34,05 — +0.60% 15/08/2026 $0,0006181 $0,0007200 $0,0006130
$0,0006130 $381,74 — -0.83% 14/08/2026 $0,0006205 $0,0006205 $0,0006205
$0,0006205 — — +0.00% 13/08/2026 $0,0006205 $0,0006205 $0,0006162
$0,0006205 $11,78 — +0.00% 12/08/2026 $0,0006147 $0,0006147 $0,0006147
$0,0006147 $3,30 — +0.00% 11/08/2026 $0,0006283 $0,0007118 $0,0006144
$0,0006146 $17,75 — -2.18% 10/08/2026 $0,0006143 $0,0006143 $0,0006130
$0,0006130 $11,93 — -0.21% 09/08/2026 $0,0006245 $0,0006315 $0,0006143
$0,0006157 $63,25 — -1.41% 08/08/2026 $0,0005980 $0,0005992 $0,0005979
$0,0005992 $8,64 — +0.20% 07/08/2026 $0,0006268 $0,0008000 $0,0006200
$0,0006260 $147,31 — -0.13% 06/08/2026 $0,0006254 $0,0006254 $0,0006254
$0,0006254 $3,32 — +0.00% 05/08/2026 $0,0006240 $0,0006240 $0,0006240
$0,0006240 $0,91 — +0.00% 04/08/2026 $0,0006214 $0,0006251 $0,0006214
$0,0006227 $15,45 — +0.21% 03/08/2026 $0,0006214 $0,0006227 $0,0006214
$0,0006227 $8,78 — +0.21% 02/08/2026 $0,0005970 $0,0006243 $0,0005970
$0,0006227 $49,11 — +4.30% 01/08/2026 $0,0006328 $0,0006328 $0,0005901
$0,0006248 $70,05 — -1.26% 31/07/2026 $0,0006341 $0,0008000 $0,0006328
$0,0006328 $50,80 — -0.21% 30/07/2026 $0,0006334 $0,0006339 $0,0006312
$0,0006329 $202,38 — -0.08% 29/07/2026 $0,0006330 $0,0006464 $0,0006326
$0,0006348 $353,63 — +0.28% 28/07/2026 $0,0006332 $0,0006332 $0,0006318
$0,0006322 $117,29 — -0.16% 27/07/2026 $0,0006496 $0,0006496 $0,0006318
$0,0006323 $37,36 — -2.66% 26/07/2026 $0,0006291 $0,0006291 $0,0006291
$0,0006291 — — +0.00% 25/07/2026 $0,0006291 $0,0006291 $0,0006291
$0,0006291 — — +0.00% 24/07/2026 $0,0006349 $0,0006349 $0,0006291
$0,0006291 $39,08 — -0.91% 23/07/2026 $0,0006037 $0,0006498 $0,0006034
$0,0006498 $53,99 — +7.64% 22/07/2026 $0,0006457 $0,0006600 $0,0005776
$0,0006600 $203,73 — +2.21% 21/07/2026 $0,0006355 $0,0006957 $0,0006340
$0,0006760 $246,38 — +6.37% 20/07/2026 $0,0006500 $0,0007012 $0,0006341
$0,0006341 $323,84 — -2.45% 19/07/2026 $0,0006358 $0,0007335 $0,0006358
$0,0006422 $167,00 — +1.01% 18/07/2026 $0,0006754 $0,0006801 $0,0006224
$0,0006224 $102,74 — -7.85% 17/07/2026 $0,0006717 $0,0007021 $0,0006585
$0,0006834 $1,04K — +1.74% 16/07/2026 $0,0006945 $0,0007029 $0,0006660
$0,0006717 $682,94 — -3.28% 15/07/2026 $0,0007638 $0,0007654 $0,0006577
$0,0006945 $1,35K — -9.07% 14/07/2026 $0,0007216 $0,0008119 $0,0006482
$0,0007638 $1,30K — +5.85% 13/07/2026 $0,0007520 $0,0008149 $0,0006647
$0,0007359 $1,15K — -2.14% 12/07/2026 $0,0006977 $0,0007701 $0,0006557
$0,0007537 $1,47K — +8.03% 11/07/2026 $0,0007414 $0,0007896 $0,0006838
$0,0006977 $860,15 — -5.89% 10/07/2026 $0,0007441 $0,0008108 $0,0007053
$0,0007352 $1,50K — -1.20% 09/07/2026 $0,0008137 $0,0008320 $0,0007049
$0,0007441 $1,59K — -8.55% 08/07/2026 $0,0007549 $0,0008400 $0,0006778
$0,0008137 $1,18K — +7.79% 07/07/2026 $0,0008350 $0,0008356 $0,0007317
$0,0007317 $1,80K — -12.37% 06/07/2026 $0,0007964 $0,0008396 $0,0007155
$0,0008359 $1,77K — +4.96% 05/07/2026 $0,0008941 $0,0009018 $0,0007221
$0,0007964 $1,49K — -10.93% 04/07/2026 $0,0008721 $0,0009510 $0,0007985
$0,0008922 $1,33K — +2.30% 03/07/2026 $0,0008917 $0,0009307 $0,0008391
$0,0008702 $910,77 — -2.41% 02/07/2026 $0,0009086 $0,0009086 $0,0006646
$0,0008917 $3,10K — -1.86% 01/07/2026 $0,0009359 $0,0009460 $0,0009026
$0,0009086 $793,52 — -2.92% 30/06/2026 $0,0009235 $0,0009411 $0,0009002
$0,0009339 $851,79 — +1.13% 29/06/2026 $0,0009401 $0,0009440 $0,0008343
$0,0009216 $844,53 — -1.97% 28/06/2026 $0,0009405 $0,0009420 $0,0008659
$0,0009407 $872,69 — +0.02% 27/06/2026 $0,0009525 $0,0009525 $0,0008306
$0,0009410 $1,33K — -1.21% 26/06/2026 $0,0009945 $0,0009945 $0,0009050
$0,0009504 $906,20 — -4.43% 25/06/2026 $0,0009685 $0,0009945 $0,0009480
$0,0009945 $950,83 — +2.68% 24/06/2026 $0,0009964 $0,0009979 $0,0009500
$0,0009700 $947,52 — -2.65% 23/06/2026 $0,0009561 $0,001003 $0,0009504
$0,0009979 $1,01K — +4.37% 22/06/2026 $0,001005 $0,001012 $0,0009513
$0,0009561 $793,07 — -4.89% 21/06/2026 $0,0009984 $0,001006 $0,0009400
$0,001005 $611,30 — +0.69% 20/06/2026 $0,0009868 $0,001001 $0,0009381
$0,0009984 $273,17 — +1.18% 19/06/2026 $0,001029 $0,001099 $0,0009108
$0,0009733 $1,39K — -5.39% 18/06/2026 $0,0009739 $0,001088 $0,0009700
$0,001031 $840,51 — +5.84% 17/06/2026 $0,001018 $0,001030 $0,0009652
$0,0009739 $1,21K — -4.33% 16/06/2026 $0,001007 $0,001057 $0,0009800
$0,001001 $1,17K — -0.60% 15/06/2026 $0,001030 $0,001055 $0,0009980
$0,001007 $640,61 — -2.23% 14/06/2026 $0,001030 $0,001063 $0,001006
$0,001030 $624,89 — +0.00% 13/06/2026 $0,001143 $0,001168 $0,001032
$0,001033 $1,04K — -9.62% 12/06/2026 $0,001167 $0,001169 $0,001137
$0,001143 $134,26 — -2.06% 11/06/2026 $0,001122 $0,001182 $0,001100
$0,001172 $728,88 — +4.46% 10/06/2026 $0,001124 $0,001172 $0,001071
$0,001118 $727,12 — -0.53% 09/06/2026 $0,001106 $0,001161 $0,001041
$0,001124 $670,40 — +1.63% 08/06/2026 $0,001109 $0,001176 $0,001068
$0,001106 $1,09K — -0.27% 07/06/2026 $0,001156 $0,001156 $0,001101
$0,001109 $997,52 — -4.07% 06/06/2026 $0,001119 $0,001193 $0,001100
$0,001156 $1,01K — +3.31% 05/06/2026 $0,001166 $0,001193 $0,001118
$0,001119 $655,35 — -4.03% 04/06/2026 $0,001181 $0,001197 $0,001166
$0,001166 $586,01 — -1.27% 03/06/2026 $0,001170 $0,001205 $0,001161
$0,001161 $619,89 — -0.77% 02/06/2026 $0,001209 $0,001209 $0,001169
$0,001200 $648,58 — -0.74% 01/06/2026 $0,001176 $0,001211 $0,001160
$0,001209 $603,84 — +2.81% 31/05/2026 $0,001184 $0,001211 $0,001165
$0,001180 $384,99 — -0.34% 30/05/2026 $0,001179 $0,001248 $0,001165
$0,001184 $872,77 — +0.42% 29/05/2026 $0,001232 $0,001232 $0,001165
$0,001179 $618,78 — -4.30% 28/05/2026 $0,001194 $0,001280 $0,001168
$0,001232 $978,64 — +3.18% 27/05/2026 $0,001208 $0,001245 $0,001173
$0,001194 $713,92 — -1.16% 26/05/2026 $0,001253 $0,001253 $0,001192
$0,001204 $511,85 — -3.91% 25/05/2026 $0,001213 $0,001279 $0,001170
$0,001256 $825,68 — +3.54% 24/05/2026 $0,001196 $0,001272 $0,001173
$0,001216 $593,67 — +1.67% 23/05/2026 $0,001193 $0,001273 $0,001165
$0,001196 $795,39 — +0.25% 22/05/2026 $0,001172 $0,001280 $0,001161
$0,001212 $1,02K — +3.41% 21/05/2026 $0,001182 $0,001252 $0,001172
$0,001172 $594,66 — -0.85% 20/05/2026 $0,001170 $0,001280 $0,001166
$0,001182 $860,20 — +1.03% 19/05/2026 $0,001167 $0,001252 $0,001161
$0,001170 $816,12 — +0.26% 18/05/2026 $0,001136 $0,001283 $0,001133
$0,001167 $1,57K — +2.73% 17/05/2026 $0,001257 $0,001257 $0,001101
$0,001136 $1,04K — -9.63% 16/05/2026 $0,001161 $0,001280 $0,001134
$0,001257 $1,26K — +8.27% 15/05/2026 $0,001192 $0,001280 $0,001102
$0,001161 $1,45K — -2.60% 14/05/2026 $0,001202 $0,001265 $0,001143
$0,001192 $874,80 — -0.83% 13/05/2026 $0,001173 $0,001296 $0,001153
$0,001202 $1,34K — +2.47% 12/05/2026 $0,001167 $0,001220 $0,001119
$0,001173 $829,68 — +0.51% 11/05/2026 $0,001243 $0,001251 $0,001160
$0,001167 $635,09 — -6.11% 10/05/2026 $0,001224 $0,001243 $0,001173
$0,001243 $412,03 — +1.55% 09/05/2026 $0,001191 $0,001253 $0,001160
$0,001227 $563,26 — +3.02% 08/05/2026 $0,001250 $0,001265 $0,001171
$0,001191 $651,83 — -4.72% 07/05/2026 $0,001191 $0,001280 $0,001138
$0,001250 $601,03 — +4.95% 06/05/2026 $0,001209 $0,001210 $0,001149
$0,001202 $585,47 — -0.58% 05/05/2026 $0,001207 $0,001207 $0,001105
$0,001206 $533,14 — -0.08% 04/05/2026 $0,001184 $0,001220 $0,001150
$0,001220 $437,63 — +3.04% 03/05/2026 $0,001194 $0,001340 $0,001142
$0,001142 $484,21 — -4.36% 02/05/2026 $0,001222 $0,001278 $0,001160
$0,001210 $602,38 — -0.98% 01/05/2026 $0,001208 $0,001260 $0,001160
$0,001222 $929,50 — +1.16% 30/04/2026 $0,001197 $0,001243 $0,001167
$0,001190 $773,74 — -0.58% 29/04/2026 $0,001211 $0,001220 $0,001145
$0,001194 $664,62 — -1.40% 28/04/2026 $0,001193 $0,001210 $0,001141
$0,001208 $602,74 — +1.26% 27/04/2026 $0,001152 $0,001219 $0,001134
$0,001197 $582,43 — +3.91% 26/04/2026 $0,001138 $0,001210 $0,001130
$0,001155 $785,10 — +1.49% 25/04/2026 $0,001204 $0,001228 $0,001100
$0,001138 $656,10 — -5.48% 24/04/2026 $0,001170 $0,001213 $0,001136
$0,001203 $801,71 — +2.82% 23/04/2026 $0,001196 $0,001213 $0,001147
$0,001190 $571,93 — -0.50% 22/04/2026 $0,001181 $0,001217 $0,001143
$0,001171 $360,44 — -0.85% 21/04/2026 $0,001178 $0,001178 $0,001178
$0,001178 — — +0.00% 20/04/2026 $0,001164 $0,001178 $0,001138
$0,001178 $25,88 — +1.20% 19/04/2026 $0,001184 $0,001220 $0,001147
$0,001147 $109,57 — -3.12% 18/04/2026 $0,001181 $0,001184 $0,001181
$0,001184 $14,52 — +0.25% 17/04/2026 $0,001190 $0,001194 $0,001178
$0,001180 $2,94K — -0.84% 16/04/2026 $0,001203 $0,001206 $0,001152
$0,001194 $8,85K — -0.75% 15/04/2026 $0,001203 $0,001206 $0,001203
$0,001203 $9,27K — +0.00% 14/04/2026 $0,001165 $0,001228 $0,001100
$0,001203 $11,46K — +3.26% 13/04/2026 $0,001171 $0,001175 $0,001161
$0,001168 $9,54K — -0.26% 12/04/2026 $0,001192 $0,001200 $0,001169
$0,001171 $10,48K — -1.76% 11/04/2026 $0,001191 $0,001198 $0,001188
$0,001192 $9,43K — +0.08% 10/04/2026 $0,001191 $0,001191 $0,001188
$0,001188 $9,25K — -0.25% 09/04/2026 $0,001220 $0,001220 $0,001162
$0,001191 $10,20K — -2.38% 08/04/2026 $0,001203 $0,001221 $0,001199
$0,001217 $9,53K — +1.16% 07/04/2026 $0,001214 $0,001279 $0,001181
$0,001199 $9,07K — -1.24% 06/04/2026 $0,001213 $0,001280 $0,001188
$0,001214 $9,75K — +0.08% 05/04/2026 $0,001246 $0,001256 $0,001186
$0,001213 $9,53K — -2.65% 04/04/2026 $0,001222 $0,001279 $0,001180
$0,001246 $9,66K — +1.96% 03/04/2026 $0,001233 $0,001266 $0,001177
$0,001218 $10,27K — -1.22% 02/04/2026 $0,001231 $0,001255 $0,001187
$0,001229 $9,63K — -0.16% 01/04/2026 $0,001209 $0,001303 $0,001191
$0,001228 $8,81K — +1.57% 31/03/2026 $0,001271 $0,001303 $0,001192
$0,001209 $8,89K — -4.88% 30/03/2026 $0,001210 $0,001323 $0,001194
$0,001226 $9,68K — +1.32% 29/03/2026 $0,001228 $0,001299 $0,001192
$0,001210 $9,42K — -1.47% 28/03/2026 $0,001221 $0,001298 $0,001179
$0,001228 $9,04K — +0.57% 27/03/2026 $0,001222 $0,001651 $0,001208
$0,001221 $9,83K — -0.08% 26/03/2026 $0,001249 $0,001251 $0,001219
$0,001222 $9,15K — -2.16% 25/03/2026 $0,001244 $0,001345 $0,001206
$0,001249 $8,93K — +0.40% 24/03/2026 $0,001223 $0,001331 $0,001211
$0,001244 $9,30K — +1.72% 23/03/2026 $0,001240 $0,001256 $0,001203
$0,001213 $9,07K — -2.18% 22/03/2026 $0,001253 $0,001256 $0,001205
$0,001237 $9,58K — -1.28% 21/03/2026 $0,001256 $0,001392 $0,001211
$0,001253 $9,40K — -0.24% 20/03/2026 $0,001266 $0,001269 $0,001219
$0,001257 $9,09K — -0.71% 19/03/2026 $0,001269 $0,001269 $0,001266
$0,001269 $8,95K — +0.00% 18/03/2026 $0,001269 $0,001269 $0,001266
$0,001266 $9,05K — -0.24% 17/03/2026 $0,001266 $0,001270 $0,001266
$0,001269 $9,20K — +0.24% 16/03/2026 $0,001206 $0,001326 $0,001182
$0,001266 $8,81K — +4.98% 15/03/2026 $0,001219 $0,001246 $0,001172
$0,001206 $9,12K — -1.07% 14/03/2026 $0,001219 $0,001219 $0,001216
$0,001219 $8,51K — +0.00% 13/03/2026 $0,001215 $0,001420 $0,001164
$0,001216 $9,64K — +0.08% 12/03/2026 $0,001235 $0,001261 $0,001174
$0,001212 $9,15K — -1.86% 11/03/2026 $0,001227 $0,001348 $0,001187
$0,001238 $8,68K — +0.90% 10/03/2026 $0,001227 $0,001227 $0,001215
$0,001224 $8,65K — -0.24% 09/03/2026 $0,001222 $0,001281 $0,001174
$0,001227 $8,97K — +0.41% 08/03/2026 $0,001219 $0,001241 $0,001184
$0,001219 $9,12K — +0.00% 07/03/2026 $0,001215 $0,001230 $0,001188
$0,001219 $8,68K — +0.33% 06/03/2026 $0,001231 $0,001256 $0,001179
$0,001212 $9,30K — -1.54% 05/03/2026 $0,001169 $0,001309 $0,001153
$0,001231 $9,02K — +5.30% 04/03/2026 $0,001187 $0,001227 $0,001154
$0,001169 $9,28K — -1.52% 03/03/2026 $0,001227 $0,001227 $0,001171
$0,001184 $8,82K — -3.50% 02/03/2026 $0,001164 $0,001242 $0,001164
$0,001227 $9,20K — +5.41% 01/03/2026 $0,001217 $0,001221 $0,001148
$0,001168 $9,03K — -4.03% 28/02/2026 $0,001218 $0,001270 $0,001163
$0,001213 $8,63K — -0.41% 27/02/2026 $0,001214 $0,001218 $0,001214
$0,001218 $8,63K — +0.33% 26/02/2026 $0,001218 $0,001259 $0,001163
$0,001218 $9,04K — +0.00% 25/02/2026 $0,001229 $0,001242 $0,001214
$0,001218 $8,82K — -0.90% 24/02/2026 $0,001318 $0,001318 $0,001101
$0,001229 $10,49K — -6.75% 23/02/2026 $0,001303 $0,001355 $0,001299
$0,001318 $8,54K — +1.15% 22/02/2026 $0,001281 $0,001398 $0,001249
$0,001303 $8,74K — +1.72% 21/02/2026 $0,001278 $0,001368 $0,001241
$0,001281 $8,95K — +0.23% 20/02/2026 $0,001339 $0,001402 $0,001249
$0,001331 $9,31K — -0.60% 19/02/2026 $0,001355 $0,001399 $0,001250
$0,001339 $8,67K — -1.18% 18/02/2026 $0,001403 $0,001574 $0,001267
$0,001355 $9,40K — -3.42% 17/02/2026 $0,001403 $0,001403 $0,001400
$0,001400 $8,94K — -0.21% 16/02/2026 $0,001400 $0,001403 $0,001400
$0,001403 $8,69K — +0.21% 15/02/2026 $0,001378 $0,001600 $0,001328
$0,001400 $9,12K — +1.60% 14/02/2026 $0,001376 $0,001394 $0,001316
$0,001375 $8,74K — -0.07% 13/02/2026 $0,001472 $0,001519 $0,001298
$0,001376 $9,10K — -6.52% 12/02/2026 $0,001534 $0,001534 $0,001462
$0,001472 $9,16K — -4.04% 11/02/2026 $0,001506 $0,001598 $0,001462
$0,001534 $8,73K — +1.86% 10/02/2026 $0,001506 $0,001510 $0,001506
$0,001510 $8,34K — +0.27% 09/02/2026 $0,001506 $0,001510 $0,001506
$0,001506 $8,37K — +0.00% 08/02/2026 $0,001540 $0,001540 $0,001464
$0,001506 $8,60K — -2.21% 07/02/2026 $0,001537 $0,001598 $0,001462
$0,001554 $20,07K — +1.11% 06/02/2026 $0,001558 $0,001563 $0,001493
$0,001532 $18,57K — -1.67% 05/02/2026 $0,001576 $0,001598 $0,001509
$0,001558 $12,47K — -1.14% 04/02/2026 $0,001581 $0,001581 $0,001576
$0,001576 $11,87K — -0.32% 03/02/2026 $0,001572 $0,001581 $0,001542
$0,001581 $12,21K — +0.57% 02/02/2026 $0,001598 $0,001598 $0,001568
$0,001568 $11,67K — -1.88% 01/02/2026 $0,001594 $0,001598 $0,001594
$0,001594 $11,59K — +0.00% 31/01/2026 $0,001618 $0,001647 $0,001554
$0,001598 $12,65K — -1.24% 30/01/2026 $0,001690 $0,001793 $0,001550
$0,001614 $10,70K — -4.50% 29/01/2026 $0,001694 $0,001694 $0,001690
$0,001690 $10,92K — -0.24% 28/01/2026 $0,001678 $0,001721 $0,001629
$0,001694 $12,26K — +0.95% 27/01/2026 $0,001648 $0,001728 $0,001627
$0,001678 $11,41K — +1.82% 26/01/2026 $0,001653 $0,001674 $0,001625
$0,001652 $11,51K — -0.06% 25/01/2026 $0,001661 $0,001672 $0,001597
$0,001648 $11,89K — -0.78% 24/01/2026 $0,001697 $0,001697 $0,001632
$0,001666 $12,18K — -1.83% 23/01/2026 $0,001692 $0,001697 $0,001692
$0,001692 $12,36K — +0.00% 22/01/2026 $0,001665 $0,001729 $0,001660
$0,001692 $12,54K — +1.62% 21/01/2026 $0,001695 $0,001695 $0,001630
$0,001660 $11,83K — -2.06% 20/01/2026 $0,001671 $0,001711 $0,001632
$0,001695 $12,26K — +1.44% 19/01/2026 $0,001706 $0,001711 $0,001612
$0,001671 $12,09K — -2.05% 18/01/2026 $0,001711 $0,001711 $0,001706
$0,001706 $11,75K — -0.29% 17/01/2026 $0,001684 $0,001711 $0,001671
$0,001706 $12,22K — +1.31% 16/01/2026 $0,001683 $0,001703 $0,001671
$0,001684 $11,76K — +0.06% 15/01/2026 $0,001705 $0,001705 $0,001671
$0,001683 $12,10K — -1.29% 14/01/2026 $0,001703 $0,001745 $0,001640
$0,001701 $12,19K — -0.12% 13/01/2026 $0,001707 $0,001707 $0,001703
$0,001703 $11,81K — -0.23% 12/01/2026 $0,001700 $0,001713 $0,001696
$0,001707 $11,97K — +0.41% 11/01/2026 $0,001700 $0,001700 $0,001696
$0,001696 $12,30K — -0.24% 10/01/2026 $0,001696 $0,001700 $0,001630
$0,001700 $12,22K — +0.24% 09/01/2026 $0,001662 $0,001738 $0,001611
$0,001700 $12,14K — +2.29% 08/01/2026 $0,001690 $0,001732 $0,001615
$0,001657 $12,68K — -1.95% 07/01/2026 $0,001695 $0,001695 $0,001690
$0,001695 $11,94K — +0.00% 06/01/2026 $0,001701 $0,001713 $0,001655
$0,001695 $12,29K — -0.35% 05/01/2026 $0,001709 $0,001713 $0,001680
$0,001701 $12,18K — -0.47% 04/01/2026 $0,001686 $0,001818 $0,001621
$0,001713 $12,52K — +1.60% 03/01/2026 $0,001687 $0,001696 $0,001625
$0,001686 $12,02K — -0.06% 02/01/2026 $0,001687 $0,001692 $0,001635
$0,001692 $11,87K — +0.30% 01/01/2026 $0,001640 $0,001697 $0,001640
$0,001687 $11,73K — +2.87% 31/12/2025 $0,001697 $0,001739 $0,001609
$0,001645 $12,53K — -3.06% 30/12/2025 $0,001697 $0,001702 $0,001697
$0,001702 $12,02K — +0.29% 29/12/2025 $0,001671 $0,002034 $0,001671
$0,001697 $12,27K — +1.56% 28/12/2025 $0,001705 $0,001709 $0,001638
$0,001671 $12,05K — -1.99% 27/12/2025 $0,001730 $0,001958 $0,001674
$0,001705 $11,86K — -1.45% 26/12/2025 $0,001692 $0,001880 $0,001674
$0,001730 $12,32K — +2.25% 25/12/2025 $0,001684 $0,001742 $0,001646
$0,001687 $11,99K — +0.18% 24/12/2025 $0,001716 $0,001784 $0,001675
$0,001689 $12,40K — -1.57% 23/12/2025 $0,001762 $0,001912 $0,001687
$0,001720 $12,50K — -2.38% 22/12/2025 $0,001735 $0,001810 $0,001682
$0,001757 $12,62K — +1.27% 21/12/2025 $0,001866 $0,001919 $0,001508
$0,001732 $13,32K — -7.18% 20/12/2025 $0,001816 $0,001871 $0,001816
$0,001866 $11,79K — +2.75% 19/12/2025 $0,001783 $0,001917 $0,001735
$0,001816 $12,25K — +1.85% 18/12/2025 $0,001794 $0,001847 $0,001740
$0,001779 $11,86K — -0.84% 17/12/2025 $0,001799 $0,001799 $0,001794
$0,001799 $11,96K — +0.00% 16/12/2025 $0,001795 $0,001847 $0,001713
$0,001794 $11,78K — -0.06% 15/12/2025 $0,001797 $0,001846 $0,001748
$0,001795 $11,66K — -0.11% 14/12/2025 $0,001820 $0,001855 $0,001753
$0,001802 $11,42K — -0.99% 13/12/2025 $0,001841 $0,001855 $0,001776
$0,001815 $11,79K — -1.41% 12/12/2025 $0,001818 $0,001855 $0,001776
$0,001841 $12,00K — +1.27% 11/12/2025 $0,001850 $0,001855 $0,001785
$0,001822 $12,16K — -1.51% 10/12/2025 $0,001850 $0,001855 $0,001785
$0,001855 $11,96K — +0.27% 09/12/2025 $0,001790 $0,001917 $0,001710
$0,001855 $12,43K — +3.63% 08/12/2025 $0,001767 $0,001810 $0,001767
$0,001790 $12,27K — +1.30% 07/12/2025 $0,001767 $0,001810 $0,001728
$0,001771 $12,19K — +0.23% 06/12/2025 $0,001797 $0,001810 $0,001767
$0,001767 $11,72K — -1.67% 05/12/2025 $0,001843 $0,001843 $0,001726
$0,001797 $12,19K — -2.50% 04/12/2025 $0,001767 $0,001843 $0,001738
$0,001843 $11,50K — +4.30% 03/12/2025 $0,001821 $0,001845 $0,001688
$0,001818 $8,97K — -0.16% 02/12/2025 $0,001845 $0,001845 $0,001754
$0,001821 $11,67K — -1.30% 01/12/2025 $0,001839 $0,001845 $0,001796
$0,001832 $11,95K — -0.38% 30/11/2025 $0,001863 $0,001863 $0,001796
$0,001839 $11,86K — -1.29% 29/11/2025 $0,001856 $0,001863 $0,001849
$0,001857 $11,70K — +0.05% 28/11/2025 $0,001897 $0,001897 $0,001811
$0,001856 $11,89K — -2.16% 27/11/2025 $0,001871 $0,002158 $0,001870
$0,001897 $11,79K — +1.39% 26/11/2025 $0,001861 $0,001918 $0,001855
$0,001877 $11,83K — +0.86% 25/11/2025 $0,001883 $0,001888 $0,001813
$0,001861 $5,59K — -1.17% 24/11/2025 $0,001888 $0,002098 $0,001813
$0,001875 $6,08K — -0.69% 23/11/2025 $0,001885 $0,002184 $0,001816
$0,001888 $10,26K — +0.16% 22/11/2025 $0,001919 $0,001985 $0,001816
$0,001878 $13,03K — -2.14% 21/11/2025 $0,002003 $0,002003 $0,001924
$0,001944 $9,33K — -2.95% 20/11/2025 $0,001976 $0,002007 $0,001921
$0,001997 $9,36K — +1.06% 19/11/2025 $0,001988 $0,002514 $0,001933
$0,001976 $9,38K — -0.60% 18/11/2025 $0,002087 $0,002106 $0,001973
$0,001994 $9,14K — -4.46% 17/11/2025 $0,002098 $0,002207 $0,002071
$0,002094 $9,35K — -0.19% 16/11/2025 $0,002094 $0,002311 $0,002082
$0,002091 $10,27K — -0.14% 15/11/2025 $0,001919 $0,002881 $0,001899
$0,002094 $20,99K — +9.12% 14/11/2025 $0,001930 $0,001930 $0,001913
$0,001913 $9,14K — -0.88%
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