Preços / Rivalz Network / Histórico de preços Histórico de preços de Rivalz Network (RIZ)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de RIZ. Mostrando os últimos 365 dias.
Retornos mensais RIZAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 -24% -34% -35% +40% -12% -44% -57% +29% +106% -21% -0,2% — -80% 2025 — — -37% -30% +118% -6,8% -40% -31% -1,1% -30% +24% -70% -91%
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 03/11/2026 $0,00008372 $0,00008401 $0,00008245
$0,00008277 $1,02K $198,19K -1.13% 02/11/2026 $0,00007890 $0,0001273 $0,00007396
$0,00008372 $16,82K $200,46K +6.11% 01/11/2026 $0,00008291 $0,00008466 $0,00007794
$0,00007900 $8,30K $189,16K -4.72% 31/10/2026 $0,00008227 $0,00008894 $0,00007743
$0,00008291 $9,88K $198,52K +0.78% 30/10/2026 $0,00007345 $0,00008605 $0,00007080
$0,00008227 $10,57K $196,99K +12.01% 29/10/2026 $0,00008200 $0,00008380 $0,00007251
$0,00007339 $6,79K $175,73K -10.50% 28/10/2026 $0,00009192 $0,0001033 $0,00007814
$0,00008200 $4,09K $196,34K -10.79% 27/10/2026 $0,00008413 $0,00009209 $0,00007501
$0,00009209 $3,86K $220,50K +9.46% 26/10/2026 $0,00009451 $0,00009595 $0,00007851
$0,00008423 $3,04K — -10.88% 25/10/2026 $0,00009113 $0,00009966 $0,00009041
$0,00009454 $1,55K $226,37K +3.74% 24/10/2026 $0,00009859 $0,0001048 $0,00009095
$0,00009131 $1,79K $218,64K -7.38% 23/10/2026 $0,0001186 $0,0001214 $0,00008523
$0,00009859 $3,91K $236,07K -16.89% 22/10/2026 $0,0001311 $0,0001380 $0,0001180
$0,0001186 $3,72K $284,05K -9.48% 21/10/2026 $0,0001527 $0,0001740 $0,0001204
$0,0001313 $22,93K $314,44K -14.00% 20/10/2026 $0,0002047 $0,0002327 $0,0001430
$0,0001527 $36,21K $365,63K -25.41% 19/10/2026 $0,0002359 $0,0002440 $0,0002027
$0,0002047 $24,57K $490,22K -13.20% 18/10/2026 $0,0002412 $0,0003200 $0,0002171
$0,0002359 $48,44K $564,78K -2.19% 17/10/2026 $0,0002598 $0,0002736 $0,0002170
$0,0002412 $18,39K $577,45K -7.17% 16/10/2026 $0,0002245 $0,0003458 $0,0002187
$0,0002592 $74,60K $620,57K +15.46% 15/10/2026 $0,0002510 $0,0002538 $0,0002218
$0,0002245 $9,45K $537,46K -10.57% 14/10/2026 $0,0002641 $0,0003000 $0,0002300
$0,0002514 $14,91K $601,89K -4.83% 13/10/2026 $0,0002444 $0,0003400 $0,0002067
$0,0002647 $26,69K $633,71K +8.30% 12/10/2026 $0,0002373 $0,0002559 $0,0002001
$0,0002444 $26,44K $585,13K +2.98% 11/10/2026 $0,0002049 $0,0003811 $0,0001963
$0,0002377 $39,05K $569,09K +16.01% 10/10/2026 $0,0001966 $0,0002067 $0,0001816
$0,0002066 $11,13K $494,72K +5.09% 09/10/2026 $0,0001873 $0,0002162 $0,0001735
$0,0001966 $15,54K $470,77K +4.99% 08/10/2026 $0,0002096 $0,0002729 $0,0001397
$0,0001877 $28,54K $449,32K -10.47% 07/10/2026 $0,0001878 $0,0002600 $0,0001775
$0,0002093 $18,42K — +11.43% 06/10/2026 $0,0001622 $0,0001899 $0,0001558
$0,0001879 $20,79K — +15.86% 05/10/2026 $0,0001452 $0,0002576 $0,0001314
$0,0001622 $28,57K — +11.68% 04/10/2026 $0,0001267 $0,0002000 $0,0001176
$0,0001452 $29,73K — +14.65% 03/10/2026 $0,0001160 $0,0001560 $0,0001160
$0,0001267 $25,78K — +9.28% 02/10/2026 $0,0001224 $0,0001500 $0,0001100
$0,0001158 $10,74K — -5.42% 01/10/2026 $0,0001052 $0,0001295 $0,00009600
$0,0001232 $11,48K — +17.08% 30/09/2026 $0,0001031 $0,0001067 $0,00009494
$0,0001054 $11,82K — +2.19% 29/09/2026 $0,0001060 $0,0001212 $0,00009791
$0,0001032 $10,12K — -2.68% 28/09/2026 $0,0001088 $0,0001649 $0,0001050
$0,0001058 $24,72K — -2.69% 27/09/2026 $0,0001004 $0,0001139 $0,00009210
$0,0001090 $9,00K — +8.58% 26/09/2026 $0,00008536 $0,0001144 $0,00008500
$0,0001005 $12,78K — +17.77% 25/09/2026 $0,00008762 $0,00009035 $0,00008372
$0,00008548 $7,66K — -2.44% 24/09/2026 $0,00008824 $0,00008879 $0,00008240
$0,00008769 $7,09K — -0.62% 23/09/2026 $0,00008433 $0,00009714 $0,00008250
$0,00008836 $8,44K — +4.78% 22/09/2026 $0,00007622 $0,00008611 $0,00007145
$0,00008421 $9,40K — +10.48% 21/09/2026 $0,00008180 $0,00008576 $0,00007122
$0,00007634 $11,92K — -6.67% 20/09/2026 $0,00009090 $0,00009229 $0,00008139
$0,00008181 $8,01K — -10.00% 19/09/2026 $0,00008694 $0,00009481 $0,00008356
$0,00009076 $7,99K — +4.39% 18/09/2026 $0,00009696 $0,00009865 $0,00008125
$0,00008681 $10,03K — -10.47% 17/09/2026 $0,0001116 $0,0001342 $0,00008619
$0,00009696 $17,09K — -13.15% 16/09/2026 $0,00008343 $0,0001188 $0,00007999
$0,0001118 $13,35K — +33.99% 15/09/2026 $0,00009091 $0,0001045 $0,00008209
$0,00008343 $11,48K — -8.23% 14/09/2026 $0,00007532 $0,00009515 $0,00007479
$0,00009091 $13,19K — +20.70% 13/09/2026 $0,00007408 $0,00008432 $0,00007406
$0,00007544 $8,57K — +1.84% 12/09/2026 $0,00009303 $0,00009423 $0,00007282
$0,00007382 $8,74K — -20.65% 11/09/2026 $0,00007766 $0,00009334 $0,00007742
$0,00009303 $10,24K — +19.79% 10/09/2026 $0,00007694 $0,00007930 $0,00007148
$0,00007770 $8,32K — +0.99% 09/09/2026 $0,00007698 $0,00008010 $0,00007414
$0,00007706 $7,36K — +0.10% 08/09/2026 $0,00008054 $0,00008202 $0,00007344
$0,00007687 $9,05K — -4.56% 07/09/2026 $0,00007369 $0,00008218 $0,00007289
$0,00008073 $7,98K — +9.55% 06/09/2026 $0,00006864 $0,00008176 $0,00006668
$0,00007380 $10,50K — +7.52% 05/09/2026 $0,00006449 $0,00009900 $0,00006344
$0,00006864 $29,64K — +6.44% 04/09/2026 $0,00007743 $0,00008395 $0,00006314
$0,00006445 $9,96K — -16.76% 03/09/2026 $0,00007389 $0,00008701 $0,00006934
$0,00007743 $14,02K — +4.79% 02/09/2026 $0,00006345 $0,00008800 $0,00006286
$0,00007398 $16,65K — +16.60% 01/09/2026 $0,00005117 $0,00009185 $0,00005114
$0,00006351 $23,17K — +24.12% 31/08/2026 $0,00005199 $0,00005521 $0,00004995
$0,00005120 $10,90K — -1.52% 30/08/2026 $0,00005612 $0,00006363 $0,00005137
$0,00005199 $12,48K — -7.36% 29/08/2026 $0,00005884 $0,00006750 $0,00004524
$0,00005612 $16,33K — -4.62% 28/08/2026 $0,00006913 $0,0001200 $0,00005716
$0,00005948 $29,52K — -13.96% 27/08/2026 $0,00005165 $0,00009999 $0,00005165
$0,00006920 $15,79K — +33.98% 26/08/2026 $0,00005694 $0,00007190 $0,00005021
$0,00005201 $18,25K — -8.66% 25/08/2026 $0,00004284 $0,00007932 $0,00004060
$0,00005777 $26,14K — +34.85% 24/08/2026 $0,00004394 $0,00004426 $0,00004258
$0,00004284 $9,23K — -2.50% 23/08/2026 $0,00004830 $0,00005016 $0,00003873
$0,00004394 $10,68K — -9.03% 22/08/2026 $0,00004756 $0,00006436 $0,00004564
$0,00004838 $11,43K — +1.72% 21/08/2026 $0,00003929 $0,00005365 $0,00003841
$0,00005100 $11,11K — +29.80% 20/08/2026 $0,00003691 $0,00004358 $0,00003632
$0,00003929 $10,63K — +6.45% 19/08/2026 $0,00004159 $0,00004328 $0,00003426
$0,00003695 $14,96K — -11.16% 18/08/2026 $0,00004320 $0,00008650 $0,00003450
$0,00004160 $39,66K — -3.70% 17/08/2026 $0,00004379 $0,00004564 $0,00004256
$0,00004320 $9,31K — -1.35% 16/08/2026 $0,00004593 $0,00004597 $0,00004360
$0,00004379 $7,77K — -4.66% 15/08/2026 $0,00004820 $0,00004861 $0,00004545
$0,00004593 $9,98K — -4.71% 14/08/2026 $0,00004837 $0,00004987 $0,00004810
$0,00004820 $6,22K — -0.35% 13/08/2026 $0,00005100 $0,00005123 $0,00004830
$0,00004837 $3,88K — -5.16% 12/08/2026 $0,00005712 $0,00005727 $0,00005080
$0,00005096 $12,02K — -10.78% 11/08/2026 $0,00004553 $0,00006000 $0,00004544
$0,00005711 $14,68K — +25.43% 10/08/2026 $0,00004343 $0,00005199 $0,00004170
$0,00004553 $8,81K — +4.84% 09/08/2026 $0,00004014 $0,00004367 $0,00003960
$0,00004343 $4,12K — +8.20% 08/08/2026 $0,00003822 $0,00004124 $0,00003820
$0,00004018 $3,36K — +5.13% 07/08/2026 $0,00003915 $0,00003921 $0,00003786
$0,00003818 $3,69K — -2.48% 06/08/2026 $0,00003778 $0,00003915 $0,00003778
$0,00003915 $1,81K — +3.63% 05/08/2026 $0,00003708 $0,00003796 $0,00003692
$0,00003779 $2,00K — +1.91% 04/08/2026 $0,00003774 $0,00003826 $0,00003702
$0,00003710 $1,89K — -1.70% 03/08/2026 $0,00003670 $0,00004083 $0,00003420
$0,00003776 $5,53K — +2.89% 02/08/2026 $0,00003932 $0,00003939 $0,00003668
$0,00003672 $4,19K — -6.61% 01/08/2026 $0,00003964 $0,00004090 $0,00003855
$0,00003932 $4,62K — -0.81% 31/07/2026 $0,00003651 $0,00003970 $0,00003364
$0,00003969 $4,81K — +8.71% 30/07/2026 $0,00003650 $0,00003841 $0,00003592
$0,00003656 $10,40K — +0.16% 29/07/2026 $0,00003870 $0,00003886 $0,00003557
$0,00003653 $13,13K — -5.61% 28/07/2026 $0,00003971 $0,00004052 $0,00003666
$0,00003870 $13,64K — -2.54% 27/07/2026 $0,00004685 $0,00005769 $0,00003260
$0,00003971 $27,47K — -15.24% 26/07/2026 $0,00004470 $0,00004700 $0,00004435
$0,00004685 $11,72K — +4.81% 25/07/2026 $0,00004199 $0,00004643 $0,00004199
$0,00004470 $12,11K — +6.45% 24/07/2026 $0,00004647 $0,00004666 $0,00003834
$0,00004199 $13,52K — -9.64% 23/07/2026 $0,00003998 $0,00004711 $0,00003946
$0,00004650 $14,15K — +16.31% 22/07/2026 $0,00004963 $0,00004988 $0,00003469
$0,00004005 $18,92K — -19.30% 21/07/2026 $0,00004768 $0,00005092 $0,00004393
$0,00004966 $17,02K — +4.15% 20/07/2026 $0,00005332 $0,00006410 $0,00004538
$0,00004775 $17,01K — -10.45% 19/07/2026 $0,00004551 $0,00005343 $0,00004549
$0,00005333 $12,47K — +17.18% 18/07/2026 $0,00004347 $0,00004668 $0,00004311
$0,00004551 $11,00K — +4.69% 17/07/2026 $0,00004733 $0,00005190 $0,00004267
$0,00004345 $13,54K — -8.20% 16/07/2026 $0,00004208 $0,00004838 $0,00004091
$0,00004729 $12,99K — +12.38% 15/07/2026 $0,00004210 $0,00004230 $0,00003930
$0,00004210 $10,53K — +0.00% 14/07/2026 $0,00005030 $0,00005120 $0,00004070
$0,00004220 $9,18K — -16.10% 13/07/2026 $0,00005410 $0,00005610 $0,00005020
$0,00005030 $4,65K — -7.02% 12/07/2026 $0,00005810 $0,00005810 $0,00005380
$0,00005390 $768,87 — -7.23% 11/07/2026 $0,00005990 $0,00006080 $0,00005810
$0,00005820 $832,55 — -2.84% 10/07/2026 $0,00005510 $0,00005990 $0,00005460
$0,00005990 $796,54 — +8.71% 09/07/2026 $0,00006570 $0,00009990 $0,00005470
$0,00005520 $8,75K — -15.98% 08/07/2026 $0,00006860 $0,0001730 $0,00006600
$0,00006600 $26,25K — -3.79% 07/07/2026 $0,00007280 $0,00007700 $0,00006720
$0,00006860 $4,20K — -5.77% 06/07/2026 $0,00007590 $0,00007700 $0,00007230
$0,00007260 $3,53K — -4.35% 05/07/2026 $0,00007490 $0,00007610 $0,00007340
$0,00007590 $3,40K — +1.34% 04/07/2026 $0,00007490 $0,00007570 $0,00007440
$0,00007510 $3,30K — +0.27% 03/07/2026 $0,00007550 $0,00007660 $0,00007310
$0,00007490 $4,71K — -0.79% 02/07/2026 $0,00007770 $0,00007870 $0,00007470
$0,00007540 $3,99K — -2.96% 01/07/2026 $0,00009290 $0,00009340 $0,00007640
$0,00007770 $4,07K — -16.36% 30/06/2026 $0,00009750 $0,00009850 $0,00009060
$0,00009300 $4,02K — -4.62% 29/06/2026 $0,00009160 $0,00009790 $0,00008690
$0,00009740 $4,11K — +6.33% 28/06/2026 $0,00009700 $0,0001006 $0,00008700
$0,00009160 $4,81K — -5.57% 27/06/2026 $0,00009830 $0,0001004 $0,00009660
$0,00009700 $3,42K — -1.32% 26/06/2026 $0,0001001 $0,0001013 $0,00009730
$0,00009830 $4,57K — -1.80% 25/06/2026 $0,00009970 $0,0001004 $0,00009760
$0,0001003 $2,09K — +0.60% 24/06/2026 $0,0001064 $0,0001074 $0,00009870
$0,00009980 $3,68K — -6.20% 23/06/2026 $0,0001240 $0,0001261 $0,0001021
$0,0001065 $7,48K — -14.11% 22/06/2026 $0,0001239 $0,0001245 $0,0001173
$0,0001240 $4,43K — +0.08% 21/06/2026 $0,0001327 $0,0001372 $0,0001197
$0,0001240 $4,22K — -6.56% 20/06/2026 $0,0001348 $0,0001356 $0,0001300
$0,0001326 $3,86K — -1.63% 19/06/2026 $0,0001376 $0,0001432 $0,0001324
$0,0001350 $5,29K — -1.89% 18/06/2026 $0,0001146 $0,0001472 $0,0001131
$0,0001376 $10,89K — +20.07% 17/06/2026 $0,0001195 $0,0001212 $0,0001100
$0,0001146 $5,07K — -4.10% 16/06/2026 $0,0001241 $0,0001243 $0,0001130
$0,0001195 $5,39K — -3.71% 15/06/2026 $0,0001284 $0,0001298 $0,0001172
$0,0001240 $5,65K — -3.43% 14/06/2026 $0,0001334 $0,0001349 $0,0001280
$0,0001282 $4,85K — -3.90% 13/06/2026 $0,0001370 $0,0001385 $0,0001326
$0,0001333 $4,06K — -2.70% 12/06/2026 $0,0001339 $0,0001475 $0,0001311
$0,0001369 $6,43K — +2.24% 11/06/2026 $0,0001367 $0,0001400 $0,0001241
$0,0001339 $3,58K — -2.05% 10/06/2026 $0,0001416 $0,0001441 $0,0001340
$0,0001348 $1,23K — -4.80% 09/06/2026 $0,0001437 $0,0001460 $0,0001396
$0,0001396 $965,97 — -2.85% 08/06/2026 $0,0001419 $0,0001525 $0,0001418
$0,0001425 $1,40K — +0.42% 07/06/2026 $0,0001570 $0,0001573 $0,0001415
$0,0001418 $4,62K — -9.68% 06/06/2026 $0,0001481 $0,0001570 $0,0001339
$0,0001570 $4,04K — +6.01% 05/06/2026 $0,0001733 $0,0001734 $0,0001445
$0,0001481 $2,94K — -14.54% 04/06/2026 $0,0001767 $0,0001769 $0,0001716
$0,0001733 $3,33K — -1.92% 03/06/2026 $0,0001843 $0,0001848 $0,0001765
$0,0001766 $7,23K — -4.18% 02/06/2026 $0,0001761 $0,0001990 $0,0001634
$0,0001846 $15,42K — +4.83% 01/06/2026 $0,0001650 $0,0001970 $0,0001644
$0,0001759 $24,16K — +6.61% 31/05/2026 $0,0001699 $0,0001715 $0,0001614
$0,0001650 $9,23K — -2.88% 30/05/2026 $0,0001693 $0,0001780 $0,0001673
$0,0001699 $10,11K — +0.35% 29/05/2026 $0,0001965 $0,0002074 $0,0001685
$0,0001693 $19,45K — -13.84% 28/05/2026 $0,0001639 $0,0002150 $0,0001588
$0,0001967 $36,98K — +20.01% 27/05/2026 $0,0001560 $0,0001680 $0,0001560
$0,0001637 $17,78K — +4.94% 26/05/2026 $0,0001719 $0,0001749 $0,0001528
$0,0001560 $18,19K — -9.25% 25/05/2026 $0,0001840 $0,0002065 $0,0001712
$0,0001722 $25,07K — -6.41% 24/05/2026 $0,0001415 $0,0002256 $0,0001411
$0,0001839 $96,20K — +29.96% 23/05/2026 $0,0001437 $0,0001475 $0,0001364
$0,0001413 $12,50K — -1.67% 22/05/2026 $0,0001552 $0,0001569 $0,0001405
$0,0001439 $23,04K — -7.28% 21/05/2026 $0,0001746 $0,0001760 $0,0001512
$0,0001552 $12,78K — -11.11% 20/05/2026 $0,0001794 $0,0001935 $0,0001742
$0,0001748 $12,47K — -2.56% 19/05/2026 $0,0001979 $0,0002085 $0,0001786
$0,0001797 $14,57K — -9.20% 18/05/2026 $0,0002277 $0,0002320 $0,0001973
$0,0001976 $9,80K — -13.22% 17/05/2026 $0,0002307 $0,0002614 $0,0002245
$0,0002277 $18,52K — -1.30% 16/05/2026 $0,0002162 $0,0002320 $0,0002154
$0,0002306 $10,71K — +6.66% 15/05/2026 $0,0002405 $0,0002460 $0,0002122
$0,0002155 $9,59K — -10.40% 14/05/2026 $0,0002171 $0,0002430 $0,0002143
$0,0002405 $10,63K — +10.78% 13/05/2026 $0,0002520 $0,0002613 $0,0002144
$0,0002180 $11,58K — -13.49% 12/05/2026 $0,0002409 $0,0002600 $0,0002297
$0,0002537 $13,06K — +5.31% 11/05/2026 $0,0002208 $0,0002440 $0,0002137
$0,0002404 $12,50K — +8.88% 10/05/2026 $0,0002487 $0,0002494 $0,0001970
$0,0002205 $13,55K — -11.34% 09/05/2026 $0,0001785 $0,0002594 $0,0001730
$0,0002499 $14,27K — +40.00% 08/05/2026 $0,0002357 $0,0002431 $0,0001761
$0,0001762 $15,80K — -25.24% 07/05/2026 $0,0001840 $0,0002515 $0,0001721
$0,0002357 $17,21K — +28.10% 06/05/2026 $0,0001717 $0,0001842 $0,0001635
$0,0001838 $13,27K — +7.05% 05/05/2026 $0,0001551 $0,0002750 $0,0001535
$0,0001717 $57,84K — +10.70% 04/05/2026 $0,0001631 $0,0001698 $0,0001405
$0,0001548 $20,51K — -5.09% 03/05/2026 $0,0001646 $0,0001821 $0,0001620
$0,0001628 $13,56K — -1.09% 02/05/2026 $0,0001718 $0,0001767 $0,0001559
$0,0001649 $14,73K — -4.02% 01/05/2026 $0,0001878 $0,0001892 $0,0001708
$0,0001719 $8,97K — -8.47% 30/04/2026 $0,0002094 $0,0002113 $0,0001831
$0,0001876 $12,43K — -10.41% 29/04/2026 $0,0002224 $0,0002445 $0,0002000
$0,0002097 $19,30K — -5.71% 28/04/2026 $0,0002331 $0,0003000 $0,0002172
$0,0002224 $46,85K — -4.59% 27/04/2026 $0,0002055 $0,0002662 $0,0002055
$0,0002331 $12,86K — +13.43% 26/04/2026 $0,0001694 $0,0004463 $0,0001678
$0,0002055 $22,78K — +21.31% 25/04/2026 $0,0001458 $0,0002120 $0,0001378
$0,0001700 $22,55K — +16.60% 24/04/2026 $0,0001235 $0,0001552 $0,0001232
$0,0001458 $5,40K — +18.06% 23/04/2026 $0,0001220 $0,0001273 $0,0001173
$0,0001235 $3,15K — +1.23% 22/04/2026 $0,0001193 $0,0001264 $0,0001191
$0,0001219 $4,66K — +2.18% 21/04/2026 $0,0001235 $0,0001691 $0,0001184
$0,0001192 $13,21K — -3.48% 20/04/2026 $0,0001350 $0,0001382 $0,0001234
$0,0001234 $5,98K — -8.59% 19/04/2026 $0,0001342 $0,0001499 $0,0001331
$0,0001350 $6,38K — +0.60% 18/04/2026 $0,0001306 $0,0001391 $0,0001279
$0,0001342 $5,69K — +2.76% 17/04/2026 $0,0001304 $0,0001341 $0,0001123
$0,0001306 $10,26K — +0.15% 16/04/2026 $0,0001264 $0,0002178 $0,0001231
$0,0001305 $35,47K — +3.24% 15/04/2026 $0,0001300 $0,0001320 $0,0001263
$0,0001264 $2,71K — -2.77% 14/04/2026 $0,0001361 $0,0001375 $0,0001299
$0,0001299 $3,38K — -4.56% 13/04/2026 $0,0001345 $0,0001396 $0,0001326
$0,0001361 $3,08K — +1.19% 12/04/2026 $0,0001336 $0,0001367 $0,0001316
$0,0001347 $2,84K — +0.82% 11/04/2026 $0,0001326 $0,0001342 $0,0001302
$0,0001336 $2,92K — +0.75% 10/04/2026 $0,0001341 $0,0001347 $0,0001297
$0,0001327 $2,75K — -1.04% 09/04/2026 $0,0001296 $0,0001817 $0,0001279
$0,0001339 $12,77K — +3.32% 08/04/2026 $0,0001239 $0,0001309 $0,0001234
$0,0001294 $4,67K — +4.44% 07/04/2026 $0,0001241 $0,0001246 $0,0001208
$0,0001241 $4,10K — +0.00% 06/04/2026 $0,0001287 $0,0001303 $0,0001232
$0,0001241 $4,31K — -3.57% 05/04/2026 $0,0001271 $0,0001290 $0,0001250
$0,0001286 $3,81K — +1.18% 04/04/2026 $0,0001253 $0,0001276 $0,0001250
$0,0001273 $4,23K — +1.60% 03/04/2026 $0,0001288 $0,0001303 $0,0001250
$0,0001253 $6,68K — -2.72% 02/04/2026 $0,0001298 $0,0001311 $0,0001272
$0,0001289 $6,53K — -0.69% 01/04/2026 $0,0001342 $0,0001345 $0,0001271
$0,0001297 $28,52K — -3.35% 31/03/2026 $0,0001489 $0,0001492 $0,0001332
$0,0001341 $19,22K — -9.94% 30/03/2026 $0,0001483 $0,0001565 $0,0001466
$0,0001488 $6,77K — +0.34% 29/03/2026 $0,0001510 $0,0001510 $0,0001458
$0,0001481 $20,77K — -1.92% 28/03/2026 $0,0001598 $0,0001600 $0,0001505
$0,0001505 $17,72K — -5.82% 27/03/2026 $0,0001731 $0,0001731 $0,0001599
$0,0001599 $3,75K — -7.63% 26/03/2026 $0,0001799 $0,0001799 $0,0001729
$0,0001729 $3,32K — -3.89% 25/03/2026 $0,0001824 $0,0001837 $0,0001793
$0,0001799 $4,17K — -1.37% 24/03/2026 $0,0001866 $0,0001868 $0,0001800
$0,0001824 $3,67K — -2.25% 23/03/2026 $0,0001956 $0,0001959 $0,0001797
$0,0001864 $4,43K — -4.70% 22/03/2026 $0,0001983 $0,0001988 $0,0001950
$0,0001958 $6,06K — -1.26% 21/03/2026 $0,0001986 $0,0001994 $0,0001959
$0,0001985 $6,69K — -0.05% 20/03/2026 $0,0002022 $0,0002029 $0,0001960
$0,0001986 $7,67K — -1.78% 19/03/2026 $0,0002078 $0,0002084 $0,0001979
$0,0002020 $7,26K — -2.79% 18/03/2026 $0,0002069 $0,0002194 $0,0002043
$0,0002077 $9,23K — +0.39% 17/03/2026 $0,0002045 $0,0002082 $0,0001986
$0,0002070 $7,95K — +1.22% 16/03/2026 $0,0002062 $0,0002087 $0,0002017
$0,0002049 $8,50K — -0.63% 15/03/2026 $0,0002119 $0,0002127 $0,0002049
$0,0002065 $7,94K — -2.55% 14/03/2026 $0,0002114 $0,0002130 $0,0002095
$0,0002118 $7,49K — +0.19% 13/03/2026 $0,0002145 $0,0002146 $0,0002093
$0,0002111 $7,46K — -1.59% 12/03/2026 $0,0002082 $0,0002159 $0,0002063
$0,0002145 $7,64K — +3.03% 11/03/2026 $0,0002068 $0,0002089 $0,0002054
$0,0002081 $7,27K — +0.63% 10/03/2026 $0,0002032 $0,0002110 $0,0002018
$0,0002071 $9,50K — +1.92% 09/03/2026 $0,0002062 $0,0002100 $0,0002023
$0,0002029 $10,54K — -1.60% 08/03/2026 $0,0002200 $0,0002208 $0,0002051
$0,0002062 $10,53K — -6.27% 07/03/2026 $0,0002145 $0,0002209 $0,0002118
$0,0002204 $11,60K — +2.75% 06/03/2026 $0,0002414 $0,0002741 $0,0002142
$0,0002147 $15,24K — -11.06% 05/03/2026 $0,0002060 $0,0002528 $0,0002048
$0,0002406 $19,36K — +16.80% 04/03/2026 $0,0001987 $0,0002086 $0,0001951
$0,0002063 $10,93K — +3.82% 03/03/2026 $0,0002051 $0,0002075 $0,0001938
$0,0001988 $23,25K — -3.07% 02/03/2026 $0,0002040 $0,0002067 $0,0001996
$0,0002056 $19,76K — +0.78% 01/03/2026 $0,0002073 $0,0002075 $0,0001983
$0,0002031 $13,00K — -2.03% 28/02/2026 $0,0002056 $0,0002076 $0,0001961
$0,0002072 $11,67K — +0.78% 27/02/2026 $0,0002092 $0,0002118 $0,0002055
$0,0002057 $11,58K — -1.67% 26/02/2026 $0,0002082 $0,0002118 $0,0002064
$0,0002092 $10,91K $500,92K +0.48% 25/02/2026 $0,0002174 $0,0002226 $0,0002069
$0,0002080 $11,33K — -4.32% 24/02/2026 $0,0002082 $0,0002231 $0,0002032
$0,0002170 $11,02K — +4.23% 23/02/2026 $0,0002146 $0,0002195 $0,0002028
$0,0002084 $12,39K — -2.89% 22/02/2026 $0,0002267 $0,0002272 $0,0002125
$0,0002147 $10,24K — -5.29% 21/02/2026 $0,0002251 $0,0002328 $0,0002228
$0,0002271 $10,63K — +0.89% 20/02/2026 $0,0002209 $0,0002251 $0,0002160
$0,0002251 $10,14K — +1.90% 19/02/2026 $0,0002185 $0,0002249 $0,0002173
$0,0002205 $10,07K — +0.92% 18/02/2026 $0,0002291 $0,0002309 $0,0002175
$0,0002181 $10,31K — -4.80% 17/02/2026 $0,0002443 $0,0002451 $0,0002287
$0,0002287 $10,32K — -6.39% 16/02/2026 $0,0002391 $0,0002495 $0,0002381
$0,0002443 $10,56K — +2.17% 15/02/2026 $0,0002449 $0,0002461 $0,0002353
$0,0002395 $11,13K — -2.20% 14/02/2026 $0,0002451 $0,0002512 $0,0002430
$0,0002445 $11,38K — -0.24% 13/02/2026 $0,0002367 $0,0002658 $0,0002320
$0,0002463 $16,05K — +4.06% 12/02/2026 $0,0002447 $0,0002528 $0,0002349
$0,0002357 $11,28K — -3.68% 11/02/2026 $0,0002912 $0,0002932 $0,0002428
$0,0002451 $12,00K — -15.83% 10/02/2026 $0,0002754 $0,0003444 $0,0002706
$0,0002906 $22,18K — +5.52% 09/02/2026 $0,0002061 $0,0002915 $0,0002025
$0,0002759 $13,56K — +33.87% 08/02/2026 $0,0002080 $0,0002099 $0,0001999
$0,0002063 $10,70K — -0.82% 07/02/2026 $0,0002193 $0,0002217 $0,0002035
$0,0002080 $11,36K — -5.15% 06/02/2026 $0,0002249 $0,0002270 $0,0002134
$0,0002198 $10,35K — -2.27% 05/02/2026 $0,0002640 $0,0002668 $0,0002216
$0,0002256 $10,78K — -14.55% 04/02/2026 $0,0002830 $0,0002848 $0,0002625
$0,0002648 $11,75K — -6.43% 03/02/2026 $0,0003172 $0,0003174 $0,0002816
$0,0002832 $10,47K — -10.72% 02/02/2026 $0,0003103 $0,0003222 $0,0003101
$0,0003170 $9,96K — +2.16% 01/02/2026 $0,0003139 $0,0003194 $0,0003103
$0,0003109 $10,25K — -0.96% 31/01/2026 $0,0003148 $0,0003168 $0,0003040
$0,0003133 $12,09K — -0.48% 30/01/2026 $0,0003253 $0,0003301 $0,0003098
$0,0003150 $11,15K — -3.17% 29/01/2026 $0,0003108 $0,0003253 $0,0003055
$0,0003253 $10,72K — +4.67% 28/01/2026 $0,0003103 $0,0003120 $0,0003083
$0,0003106 $9,71K — +0.10% 27/01/2026 $0,0003127 $0,0003155 $0,0003067
$0,0003098 $9,56K — -0.93% 26/01/2026 $0,0003191 $0,0003209 $0,0003019
$0,0003126 $9,91K — -2.04% 25/01/2026 $0,0003191 $0,0003825 $0,0003108
$0,0003185 $29,47K — -0.19% 24/01/2026 $0,0003178 $0,0003231 $0,0003159
$0,0003187 $9,99K — +0.28% 23/01/2026 $0,0003119 $0,0003220 $0,0003117
$0,0003180 $9,97K — +1.96% 22/01/2026 $0,0003284 $0,0003286 $0,0003110
$0,0003124 $2,42K — -4.87% 21/01/2026 $0,0003409 $0,0004000 $0,0003244
$0,0003286 $13,69K — -3.61% 20/01/2026 $0,0003290 $0,0003600 $0,0003290
$0,0003405 $7,53K — +3.50% 19/01/2026 $0,0003390 $0,0003410 $0,0003260
$0,0003290 $3,72K — -2.95% 18/01/2026 $0,0003420 $0,0003470 $0,0003300
$0,0003350 $4,13K — -2.05% 17/01/2026 $0,0003470 $0,0003520 $0,0003380
$0,0003460 $7,08K — -0.29% 16/01/2026 $0,0003610 $0,0003700 $0,0003450
$0,0003470 $8,87K — -3.88% 15/01/2026 $0,0003730 $0,0003750 $0,0003610
$0,0003630 $6,00K — -2.68% 14/01/2026 $0,0003650 $0,0003790 $0,0003650
$0,0003740 $5,35K — +2.47% 13/01/2026 $0,0003690 $0,0003730 $0,0003640
$0,0003660 $2,42K — -0.81% 12/01/2026 $0,0003700 $0,0003850 $0,0003680
$0,0003690 $4,50K — -0.27% 11/01/2026 $0,0003800 $0,0003830 $0,0003650
$0,0003700 $9,32K — -2.63% 10/01/2026 $0,0003880 $0,0003990 $0,0003800
$0,0003810 $9,09K — -1.80% 09/01/2026 $0,0004010 $0,0004030 $0,0003840
$0,0003870 $8,63K — -3.49% 08/01/2026 $0,0004180 $0,0004210 $0,0003830
$0,0004010 $14,51K — -4.07% 07/01/2026 $0,0004510 $0,0004540 $0,0004050
$0,0004170 $4,58K — -7.54% 06/01/2026 $0,0004080 $0,0004680 $0,0004000
$0,0004530 $8,85K — +11.03% 05/01/2026 $0,0004120 $0,0004240 $0,0003920
$0,0004080 $8,29K — -0.97% 04/01/2026 $0,0004150 $0,0004260 $0,0004010
$0,0004100 $12,81K — -1.20% 03/01/2026 $0,0003990 $0,0004170 $0,0003860
$0,0004150 $6,41K — +4.01% 02/01/2026 $0,0003980 $0,0004120 $0,0003970
$0,0003990 $1,70K — +0.25% 01/01/2026 $0,0004110 $0,0004130 $0,0003910
$0,0003970 $4,28K — -3.41% 31/12/2025 $0,0004070 $0,0004270 $0,0003930
$0,0004100 $9,26K — +0.74% 30/12/2025 $0,0004170 $0,0004500 $0,0004060
$0,0004060 $12,25K — -2.64% 29/12/2025 $0,0005580 $0,0005610 $0,0003770
$0,0004190 $39,43K — -24.91% 28/12/2025 $0,0005740 $0,0005800 $0,0005530
$0,0005600 $10,66K — -2.44% 27/12/2025 $0,0005670 $0,0005990 $0,0005560
$0,0005740 $12,01K — +1.23% 26/12/2025 $0,0005570 $0,0005760 $0,0005550
$0,0005670 $6,37K — +1.80% 25/12/2025 $0,0005660 $0,0005750 $0,0005550
$0,0005560 $8,14K — -1.77% 24/12/2025 $0,0005680 $0,0005960 $0,0005550
$0,0005710 $14,65K — +0.53% 23/12/2025 $0,0006790 $0,0006890 $0,0005410
$0,0005680 $19,22K — -16.35% 22/12/2025 $0,0007750 $0,0007870 $0,0006760
$0,0006810 $15,42K — -12.13% 21/12/2025 $0,0007890 $0,0008040 $0,0007490
$0,0007750 $14,39K — -1.77% 20/12/2025 $0,0008090 $0,0008110 $0,0007740
$0,0007910 $11,14K — -2.22% 19/12/2025 $0,0008050 $0,0008140 $0,0007690
$0,0008090 $13,32K — +0.50% 18/12/2025 $0,0008050 $0,0008150 $0,0007740
$0,0008030 $13,56K — -0.25% 17/12/2025 $0,0008160 $0,0008220 $0,0007910
$0,0008050 $15,60K — -1.35% 16/12/2025 $0,0008880 $0,0008900 $0,0007680
$0,0008150 $16,01K — -8.22% 15/12/2025 $0,0008970 $0,0009470 $0,0008760
$0,0008890 $18,91K — -0.89% 14/12/2025 $0,0009270 $0,0009580 $0,0008840
$0,0008980 $14,09K — -3.13% 13/12/2025 $0,0009340 $0,0009600 $0,0009210
$0,0009260 $15,59K — -0.86% 12/12/2025 $0,0009830 $0,0009910 $0,0009300
$0,0009350 $10,22K — -4.88% 11/12/2025 $0,001063 $0,001070 $0,0009550
$0,0009820 $14,90K — -7.62% 10/12/2025 $0,001057 $0,001083 $0,001041
$0,001063 $15,74K — +0.57% 09/12/2025 $0,001092 $0,001096 $0,001023
$0,001056 $17,41K — -3.30% 08/12/2025 $0,001207 $0,001207 $0,001085
$0,001091 $15,99K — -9.61% 07/12/2025 $0,001134 $0,001213 $0,001133
$0,001204 $15,38K — +6.17% 06/12/2025 $0,001145 $0,001155 $0,001111
$0,001136 $16,76K — -0.79% 05/12/2025 $0,001127 $0,001165 $0,001102
$0,001141 $15,84K — +1.24% 04/12/2025 $0,001183 $0,001205 $0,001121
$0,001131 $7,74K — -4.40% 03/12/2025 $0,001268 $0,001272 $0,001167
$0,001186 $7,03K — -6.47% 02/12/2025 $0,001249 $0,001274 $0,001209
$0,001266 $8,77K — +1.36% 01/12/2025 $0,001359 $0,001361 $0,001218
$0,001249 $8,34K — -8.09% 30/11/2025 $0,001387 $0,001419 $0,001291
$0,001367 $9,04K — -1.44% 29/11/2025 $0,001428 $0,001454 $0,001319
$0,001379 $7,61K — -3.43% 28/11/2025 $0,001455 $0,001466 $0,001409
$0,001428 $5,69K — -1.86% 27/11/2025 $0,001481 $0,001487 $0,001440
$0,001455 $3,81K — -1.76% 26/11/2025 $0,001512 $0,001521 $0,001480
$0,001481 $3,12K — -2.05% 25/11/2025 $0,001507 $0,001513 $0,001429
$0,001513 $8,58K — +0.40% 24/11/2025 $0,001486 $0,001517 $0,001422
$0,001507 $12,30K — +1.41% 23/11/2025 $0,001491 $0,001520 $0,001480
$0,001486 $18,32K — -0.34% 22/11/2025 $0,001419 $0,001493 $0,001383
$0,001491 $18,53K — +5.07% 21/11/2025 $0,001507 $0,001529 $0,001394
$0,001418 $18,24K — -5.91% 20/11/2025 $0,001440 $0,001510 $0,001440
$0,001506 $10,36K — +4.58% 19/11/2025 $0,001430 $0,001440 $0,001426
$0,001440 $1,52K — +0.70% 18/11/2025 $0,001466 $0,001468 $0,001393
$0,001431 $7,16K — -2.39% 17/11/2025 $0,001482 $0,001490 $0,001462
$0,001466 $13,51K — -1.08% 16/11/2025 $0,001510 $0,001530 $0,001469
$0,001482 $15,96K — -1.85% 15/11/2025 $0,001509 $0,001528 $0,001499
$0,001510 $12,60K — +0.07% 14/11/2025 $0,001571 $0,001579 $0,001504
$0,001509 $17,87K — -3.95% 13/11/2025 $0,001611 $0,001631 $0,001557
$0,001571 $16,94K — -2.48% 12/11/2025 $0,001582 $0,001613 $0,001564
$0,001613 $15,19K — +1.96% 11/11/2025 $0,001561 $0,001608 $0,001528
$0,001583 $19,05K — +1.41% 10/11/2025 $0,001194 $0,001775 $0,001192
$0,001561 $26,91K — +30.74% 09/11/2025 $0,001186 $0,001222 $0,001169
$0,001194 $8,20K — +0.67% 08/11/2025 $0,001111 $0,001210 $0,001107
$0,001189 $7,83K — +7.02% 07/11/2025 $0,001120 $0,001133 $0,001086
$0,001110 $12,34K — -0.89% 06/11/2025 $0,001117 $0,001126 $0,001108
$0,001120 $11,66K — +0.27% 05/11/2025 $0,001132 $0,001135 $0,001085
$0,001117 $11,30K — -1.33% 04/11/2025 $0,001171 $0,001222 $0,001125
$0,001132 $12,80K — -3.33%
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