Preços / Sensorium / Histórico de preços Histórico de preços de Sensorium (SENSO)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de SENSO. Mostrando os últimos 365 dias.
Retornos mensais SENSOAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 +0,9% -2,9% +0,2% +1,4% -2,1% +18% +15% -17% -4,8% -13% -0,9% — -9% 2025 -36% -51% -11% -36% +59% -38% -12% -22% -12% -7,3% -1,5% +1,2% -90% 2024 -23% +1,6% +42% -38% -4,0% -28% -25% +3,2% +5,1% -20% +24% -15% -67% 2023 +15% -2,0% -16% -44% +26% +5,2% -18% -27% +19% +7,6% +6,2% +19% -31% 2022 -41% -18% -0,5% -30% -61% -11% +1,2% -10% +4,3% +2,2% -34% +24% -91% 2021 -18% +124% +104% +102% -60% -6,3% -30% -10% +4,8% +224% +34% -38% +397% 2020 — — — +7,5% +12% -16% -0,5% +15% +6,5% +22% -6,3% +7,8% +50% Média mensal -17% +8,7% +20% -5,3% -4,1% -11% -9,9% -9,8% +3,3% +31% +3,6% -0,3% Anos de alta 2/6 2/6 3/6 3/7 3/7 2/7 2/7 2/7 5/7 4/7 3/6 4/6
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 $0,002813 $0,002858 $0,002797
$0,002821 $20,65K $198,23K +0.28% 02/11/2026 $0,002834 $0,002844 $0,002789
$0,002813 $26,00K $197,67K -0.74% 01/11/2026 $0,002846 $0,002850 $0,002810
$0,002834 $12,37K $199,14K -0.42% 31/10/2026 $0,002863 $0,002876 $0,002834
$0,002846 $16,50K $199,99K -0.59% 30/10/2026 $0,002865 $0,002876 $0,002841
$0,002863 $15,68K $201,18K -0.07% 29/10/2026 $0,002851 $0,002872 $0,002830
$0,002851 $11,73K $200,34K +0.00% 28/10/2026 $0,002866 $0,002886 $0,002830
$0,002850 $12,15K $200,27K -0.56% 27/10/2026 $0,002887 $0,002899 $0,002842
$0,002866 $12,11K $201,39K -0.73% 26/10/2026 $0,002899 $0,002956 $0,002870
$0,002886 $11,88K $202,80K -0.45% 25/10/2026 $0,002790 $0,002944 $0,002785
$0,002903 $11,53K $203,99K +4.05% 24/10/2026 $0,002867 $0,003100 $0,002700
$0,002790 $17,10K $196,05K -2.69% 23/10/2026 $0,003241 $0,003247 $0,002864
$0,002870 $14,33K $201,67K -11.45% 22/10/2026 $0,003229 $0,003246 $0,003224
$0,003235 $12,61K $227,32K +0.19% 21/10/2026 $0,003113 $0,003246 $0,003104
$0,003235 $8,38K $227,32K +3.92% 20/10/2026 $0,003109 $0,003143 $0,003098
$0,003116 $33,19K $218,96K +0.23% 19/10/2026 $0,003186 $0,003187 $0,003094
$0,003109 $29,15K $218,47K -2.42% 18/10/2026 $0,003222 $0,003243 $0,003174
$0,003186 $35,66K $223,88K -1.12% 17/10/2026 $0,003216 $0,003246 $0,003192
$0,003222 $24,10K $226,41K +0.19% 16/10/2026 $0,003175 $0,003234 $0,003175
$0,003216 $35,68K $225,99K +1.29% 15/10/2026 $0,003200 $0,003236 $0,003174
$0,003175 $36,68K $223,10K -0.78% 14/10/2026 $0,003246 $0,003254 $0,003188
$0,003198 $14,24K $224,72K -1.48% 13/10/2026 $0,003191 $0,003257 $0,003188
$0,003256 $31,77K $228,80K +2.04% 12/10/2026 $0,003210 $0,003238 $0,003188
$0,003191 $36,78K $224,23K -0.59% 11/10/2026 $0,003186 $0,003232 $0,003159
$0,003210 $30,86K $225,56K +0.75% 10/10/2026 $0,003163 $0,003217 $0,003159
$0,003186 $34,65K $223,88K +0.73% 09/10/2026 $0,003148 $0,003202 $0,003102
$0,003163 $37,61K $222,26K +0.48% 08/10/2026 $0,003270 $0,003274 $0,003145
$0,003148 $37,67K $221,21K -3.73% 07/10/2026 $0,003295 $0,003318 $0,003218
$0,003270 $31,61K — -0.76% 06/10/2026 $0,003244 $0,003323 $0,003215
$0,003295 $35,61K — +1.57% 05/10/2026 $0,003218 $0,003275 $0,003179
$0,003244 $34,11K — +0.81% 04/10/2026 $0,003213 $0,003275 $0,003179
$0,003218 $34,52K — +0.16% 03/10/2026 $0,003269 $0,003274 $0,003178
$0,003213 $38,86K — -1.71% 02/10/2026 $0,003255 $0,003319 $0,003203
$0,003269 $34,74K — +0.43% 01/10/2026 $0,003257 $0,003318 $0,003226
$0,003255 $37,96K — -0.06% 30/09/2026 $0,003194 $0,003290 $0,003117
$0,003257 $37,95K — +1.97% 29/09/2026 $0,003168 $0,003203 $0,003116
$0,003194 $39,42K — +0.82% 28/09/2026 $0,003165 $0,003203 $0,003102
$0,003168 $37,69K — +0.09% 27/09/2026 $0,003179 $0,003196 $0,003118
$0,003165 $33,12K — -0.44% 26/09/2026 $0,003250 $0,003290 $0,003156
$0,003179 $36,36K — -2.18% 25/09/2026 $0,003226 $0,003304 $0,003206
$0,003250 $35,50K — +0.74% 24/09/2026 $0,003236 $0,003258 $0,003187
$0,003226 $37,71K — -0.31% 23/09/2026 $0,003287 $0,003303 $0,003233
$0,003236 $38,23K — -1.55% 22/09/2026 $0,003207 $0,003290 $0,003190
$0,003287 $32,78K — +2.49% 21/09/2026 $0,003137 $0,003239 $0,003130
$0,003207 $31,87K — +2.23% 20/09/2026 $0,003101 $0,003158 $0,003101
$0,003137 $27,44K — +1.16% 19/09/2026 $0,003202 $0,003237 $0,003100
$0,003101 $21,04K — -3.15% 18/09/2026 $0,003174 $0,003233 $0,003159
$0,003202 $22,18K — +0.88% 17/09/2026 $0,003135 $0,003204 $0,003101
$0,003174 $31,37K — +1.24% 16/09/2026 $0,003170 $0,003174 $0,003106
$0,003135 $37,43K — -1.10% 15/09/2026 $0,003143 $0,003181 $0,003123
$0,003170 $31,28K — +0.86% 14/09/2026 $0,003169 $0,003203 $0,003133
$0,003143 $43,65K — -0.82% 13/09/2026 $0,003204 $0,003204 $0,003146
$0,003169 $30,34K — -1.09% 12/09/2026 $0,003171 $0,003204 $0,003150
$0,003204 $36,46K — +1.04% 11/09/2026 $0,003154 $0,003203 $0,003132
$0,003171 $37,93K — +0.54% 10/09/2026 $0,003149 $0,003167 $0,003143
$0,003154 $37,10K — +0.16% 09/09/2026 $0,003154 $0,003184 $0,003131
$0,003149 $35,94K — -0.16% 08/09/2026 $0,003151 $0,003158 $0,003146
$0,003154 $37,55K — +0.10% 07/09/2026 $0,003191 $0,003203 $0,003146
$0,003151 $36,96K — -1.25% 06/09/2026 $0,003208 $0,003231 $0,003181
$0,003191 $35,45K — -0.53% 05/09/2026 $0,003223 $0,003246 $0,003204
$0,003208 $20,22K — -0.47% 04/09/2026 $0,003218 $0,003258 $0,003204
$0,003223 $36,58K — +0.16% 03/09/2026 $0,003394 $0,003402 $0,003190
$0,003218 $37,50K — -5.19% 02/09/2026 $0,003374 $0,003402 $0,003354
$0,003394 $30,43K — +0.59% 01/09/2026 $0,003421 $0,003446 $0,003360
$0,003374 $37,46K — -1.37% 31/08/2026 $0,003507 $0,003518 $0,003404
$0,003421 $37,76K — -2.45% 30/08/2026 $0,003516 $0,003547 $0,003481
$0,003507 $38,16K — -0.26% 29/08/2026 $0,003505 $0,003533 $0,003482
$0,003516 $38,30K — +0.31% 28/08/2026 $0,003534 $0,003557 $0,003482
$0,003505 $37,88K — -0.82% 27/08/2026 $0,003568 $0,003619 $0,003501
$0,003534 $43,58K — -0.95% 26/08/2026 $0,003548 $0,003587 $0,003533
$0,003568 $19,64K — +0.56% 25/08/2026 $0,003578 $0,003597 $0,003548
$0,003548 $18,97K — -0.84% 24/08/2026 $0,003577 $0,003622 $0,003562
$0,003578 $21,31K — +0.03% 23/08/2026 $0,003432 $0,003619 $0,003389
$0,003577 $29,03K — +4.22% 22/08/2026 $0,003533 $0,003562 $0,003425
$0,003432 $18,65K — -2.86% 21/08/2026 $0,003762 $0,003786 $0,002927
$0,003533 $29,65K — -6.09% 20/08/2026 $0,003818 $0,003831 $0,003739
$0,003762 $31,15K — -1.47% 19/08/2026 $0,003988 $0,004005 $0,003797
$0,003818 $31,51K — -4.26% 18/08/2026 $0,003992 $0,004052 $0,003971
$0,003988 $31,82K — -0.10% 17/08/2026 $0,003990 $0,004006 $0,003971
$0,003992 $34,27K — +0.05% 16/08/2026 $0,003973 $0,004014 $0,003971
$0,003990 $32,61K — +0.43% 15/08/2026 $0,003956 $0,003993 $0,003936
$0,003973 $38,88K — +0.43% 14/08/2026 $0,003955 $0,003970 $0,003920
$0,003956 $38,79K — +0.03% 13/08/2026 $0,003992 $0,003992 $0,003936
$0,003955 $36,45K — -0.93% 12/08/2026 $0,004009 $0,004028 $0,003971
$0,003992 $31,34K — -0.42% 11/08/2026 $0,003999 $0,004025 $0,003991
$0,004009 $37,19K — +0.25% 10/08/2026 $0,004011 $0,004026 $0,003994
$0,003999 $36,63K — -0.30% 09/08/2026 $0,003995 $0,004017 $0,003995
$0,004011 $37,91K — +0.40% 08/08/2026 $0,004021 $0,004028 $0,003995
$0,003995 $31,03K — -0.65% 07/08/2026 $0,004047 $0,004063 $0,004017
$0,004021 $38,94K — -0.64% 06/08/2026 $0,004069 $0,004074 $0,004042
$0,004047 $38,08K — -0.54% 05/08/2026 $0,004165 $0,004190 $0,004065
$0,004069 $38,06K — -2.30% 04/08/2026 $0,004140 $0,004190 $0,004125
$0,004165 $34,57K — +0.60% 03/08/2026 $0,004138 $0,004167 $0,004122
$0,004140 $39,16K — +0.05% 02/08/2026 $0,004147 $0,004172 $0,004110
$0,004138 $38,44K — -0.22% 01/08/2026 $0,004117 $0,004157 $0,004110
$0,004147 $39,30K — +0.73% 31/07/2026 $0,004164 $0,004179 $0,004103
$0,004117 $37,33K — -1.13% 30/07/2026 $0,004176 $0,004191 $0,004145
$0,004164 $38,55K — -0.29% 29/07/2026 $0,004182 $0,004191 $0,004147
$0,004176 $39,37K — -0.14% 28/07/2026 $0,004168 $0,004225 $0,004157
$0,004182 $37,10K — +0.34% 27/07/2026 $0,004167 $0,004202 $0,004135
$0,004168 $36,32K — +0.02% 26/07/2026 $0,004168 $0,004202 $0,004140
$0,004167 $31,08K — -0.02% 25/07/2026 $0,004180 $0,004219 $0,004157
$0,004168 $38,61K — -0.29% 24/07/2026 $0,004125 $0,004190 $0,004099
$0,004180 $30,93K — +1.33% 23/07/2026 $0,004203 $0,004224 $0,004122
$0,004125 $38,55K — -1.86% 22/07/2026 $0,004217 $0,004243 $0,004192
$0,004203 $39,54K — -0.33% 21/07/2026 $0,004242 $0,004259 $0,004192
$0,004217 $39,47K — -0.59% 20/07/2026 $0,004230 $0,004260 $0,004215
$0,004242 $38,29K — +0.28% 19/07/2026 $0,004115 $0,004260 $0,004087
$0,004230 $38,92K — +2.79% 18/07/2026 $0,004120 $0,004144 $0,004077
$0,004115 $34,87K — -0.12% 17/07/2026 $0,004111 $0,004154 $0,004087
$0,004120 $31,22K — +0.22% 16/07/2026 $0,004102 $0,004145 $0,004100
$0,004111 $39,33K — +0.22% 15/07/2026 $0,004132 $0,004149 $0,004100
$0,004102 $39,47K — -0.73% 14/07/2026 $0,004174 $0,004203 $0,004122
$0,004132 $38,49K — -1.01% 13/07/2026 $0,003913 $0,004247 $0,003891
$0,004174 $40,21K — +6.67% 12/07/2026 $0,003903 $0,003932 $0,003888
$0,003913 $38,42K — +0.26% 11/07/2026 $0,003925 $0,003932 $0,003882
$0,003903 $38,10K — -0.56% 10/07/2026 $0,003906 $0,003933 $0,003881
$0,003925 $38,80K — +0.49% 09/07/2026 $0,003880 $0,003925 $0,003860
$0,003906 $39,10K — +0.67% 08/07/2026 $0,003871 $0,003988 $0,003721
$0,003880 $36,37K — +0.23% 07/07/2026 $0,003803 $0,003880 $0,003799
$0,003871 $32,46K — +1.79% 06/07/2026 $0,003617 $0,003833 $0,003602
$0,003803 $37,77K — +5.14% 05/07/2026 $0,003562 $0,003628 $0,003533
$0,003617 $38,85K — +1.54% 04/07/2026 $0,003603 $0,003616 $0,003548
$0,003562 $38,60K — -1.14% 03/07/2026 $0,003599 $0,003643 $0,003587
$0,003603 $38,29K — +0.11% 02/07/2026 $0,003583 $0,003613 $0,003534
$0,003599 $38,08K — +0.45% 01/07/2026 $0,003573 $0,003632 $0,003567
$0,003583 $39,11K — +0.28% 30/06/2026 $0,003597 $0,003609 $0,003556
$0,003573 $33,84K — -0.67% 29/06/2026 $0,003581 $0,003605 $0,003545
$0,003597 $34,84K — +0.45% 28/06/2026 $0,003601 $0,003620 $0,003567
$0,003581 $36,62K — -0.56% 27/06/2026 $0,003561 $0,003603 $0,003532
$0,003601 $32,96K — +1.12% 26/06/2026 $0,003543 $0,003589 $0,003534
$0,003561 $37,36K — +0.51% 25/06/2026 $0,003568 $0,003592 $0,003543
$0,003543 $31,30K — -0.70% 24/06/2026 $0,003543 $0,003597 $0,003543
$0,003568 $28,91K — +0.71% 23/06/2026 $0,003545 $0,003577 $0,003525
$0,003543 $21,35K — -0.06% 22/06/2026 $0,003551 $0,003608 $0,003504
$0,003545 $31,24K — -0.17% 21/06/2026 $0,003581 $0,003601 $0,003532
$0,003551 $32,15K — -0.84% 20/06/2026 $0,003575 $0,003613 $0,003550
$0,003581 $27,32K — +0.17% 19/06/2026 $0,003682 $0,003683 $0,003567
$0,003575 $37,60K — -2.91% 18/06/2026 $0,003545 $0,004260 $0,003535
$0,003682 $30,38K — +3.86% 17/06/2026 $0,003040 $0,004180 $0,003013
$0,003545 $47,92K — +16.61% 16/06/2026 $0,003046 $0,003062 $0,003016
$0,003040 $35,26K — -0.20% 15/06/2026 $0,003020 $0,003069 $0,003015
$0,003046 $31,68K — +0.86% 14/06/2026 $0,003022 $0,003046 $0,003012
$0,003020 $29,93K — -0.07% 13/06/2026 $0,003027 $0,003053 $0,003008
$0,003022 $26,34K — -0.17% 12/06/2026 $0,003035 $0,003054 $0,003012
$0,003027 $37,16K — -0.26% 11/06/2026 $0,003000 $0,003053 $0,003000
$0,003035 $27,19K — +1.17% 10/06/2026 $0,003027 $0,003055 $0,002973
$0,003000 $29,91K — -0.89% 09/06/2026 $0,003031 $0,003058 $0,003012
$0,003027 $43,18K — -0.13% 08/06/2026 $0,003061 $0,003082 $0,003013
$0,003031 $23,53K — -0.98% 07/06/2026 $0,003058 $0,003093 $0,003046
$0,003061 $23,54K — +0.10% 06/06/2026 $0,003070 $0,003116 $0,003040
$0,003058 $16,51K — -0.39% 05/06/2026 $0,003062 $0,003107 $0,003025
$0,003070 $25,15K — +0.26% 04/06/2026 $0,003063 $0,003071 $0,003015
$0,003062 $36,43K — -0.03% 03/06/2026 $0,003066 $0,003074 $0,003024
$0,003063 $31,42K — -0.10% 02/06/2026 $0,003059 $0,003108 $0,003035
$0,003066 $34,83K — +0.23% 01/06/2026 $0,003023 $0,003093 $0,003023
$0,003059 $28,63K — +1.19% 31/05/2026 $0,003023 $0,003054 $0,003000
$0,003023 $24,87K — +0.00% 30/05/2026 $0,003036 $0,003055 $0,003011
$0,003023 $25,94K — -0.43% 29/05/2026 $0,003034 $0,003069 $0,003027
$0,003036 $37,03K — +0.07% 28/05/2026 $0,003026 $0,003057 $0,003021
$0,003034 $37,61K — +0.26% 27/05/2026 $0,003051 $0,003066 $0,003023
$0,003026 $34,01K — -0.82% 26/05/2026 $0,003036 $0,003054 $0,003032
$0,003051 $35,82K — +0.49% 25/05/2026 $0,003031 $0,003038 $0,003026
$0,003036 $30,11K — +0.16% 24/05/2026 $0,003065 $0,003065 $0,003031
$0,003031 $19,25K — -1.11% 23/05/2026 $0,003021 $0,003085 $0,003017
$0,003065 $38,74K — +1.46% 22/05/2026 $0,003020 $0,003035 $0,003000
$0,003021 $35,98K — +0.03% 21/05/2026 $0,003023 $0,003035 $0,003000
$0,003020 $34,98K — -0.10% 20/05/2026 $0,003035 $0,003758 $0,003000
$0,003023 $37,35K — -0.40% 19/05/2026 $0,003035 $0,003070 $0,003023
$0,003035 $28,33K — +0.00% 18/05/2026 $0,003064 $0,003069 $0,003025
$0,003035 $28,85K — -0.95% 17/05/2026 $0,003074 $0,003104 $0,003023
$0,003064 $36,66K — -0.33% 16/05/2026 $0,003096 $0,003116 $0,003070
$0,003074 $11,90K — -0.71% 15/05/2026 $0,003100 $0,003115 $0,003081
$0,003096 $22,85K — -0.13% 14/05/2026 $0,003084 $0,003120 $0,003071
$0,003100 $44,50K — +0.52% 13/05/2026 $0,003091 $0,003097 $0,003070
$0,003084 $49,35K — -0.23% 12/05/2026 $0,003077 $0,003103 $0,003065
$0,003091 $54,16K — +0.45% 11/05/2026 $0,003062 $0,003093 $0,003050
$0,003077 $57,05K — +0.49% 10/05/2026 $0,003069 $0,003070 $0,003036
$0,003062 $55,67K — -0.23% 09/05/2026 $0,003075 $0,003080 $0,003059
$0,003069 $45,72K — -0.20% 08/05/2026 $0,003070 $0,003077 $0,003060
$0,003075 $35,13K — +0.16% 07/05/2026 $0,003084 $0,003099 $0,003070
$0,003070 $47,74K — -0.45% 06/05/2026 $0,003087 $0,003102 $0,003081
$0,003084 $55,87K — -0.10% 05/05/2026 $0,003088 $0,003099 $0,003081
$0,003087 $51,08K — -0.03% 04/05/2026 $0,003093 $0,003106 $0,003070
$0,003088 $51,37K — -0.16% 03/05/2026 $0,003072 $0,003104 $0,003013
$0,003093 $56,13K — +0.68% 02/05/2026 $0,003089 $0,003104 $0,003002
$0,003072 $42,29K — -0.55% 01/05/2026 $0,003089 $0,003092 $0,003070
$0,003089 $57,33K — +0.00% 30/04/2026 $0,003077 $0,003103 $0,003064
$0,003089 $46,56K — +0.39% 29/04/2026 $0,003091 $0,003107 $0,003070
$0,003077 $50,98K — -0.45% 28/04/2026 $0,003081 $0,003093 $0,003070
$0,003091 $25,90K — +0.32% 27/04/2026 $0,003116 $0,003120 $0,003057
$0,003081 $40,66K — -1.12% 26/04/2026 $0,003216 $0,003231 $0,003099
$0,003116 $49,75K — -3.11% 25/04/2026 $0,003221 $0,003262 $0,003209
$0,003216 $50,48K — -0.16% 24/04/2026 $0,003178 $0,003255 $0,003162
$0,003221 $48,74K — +1.35% 23/04/2026 $0,003325 $0,003640 $0,003003
$0,003178 $57,94K — -4.42% 22/04/2026 $0,003306 $0,003349 $0,003291
$0,003325 $56,98K — +0.57% 21/04/2026 $0,003284 $0,003323 $0,003268
$0,003306 $57,11K — +0.67% 20/04/2026 $0,003236 $0,003303 $0,003198
$0,003284 $47,24K — +1.48% 19/04/2026 $0,003256 $0,003267 $0,003215
$0,003236 $28,85K — -0.61% 18/04/2026 $0,003269 $0,003290 $0,003234
$0,003256 $26,12K — -0.40% 17/04/2026 $0,003234 $0,003293 $0,003222
$0,003269 $37,05K — +1.08% 16/04/2026 $0,003164 $0,003252 $0,003163
$0,003234 $18,29K — +2.21% 15/04/2026 $0,003176 $0,003222 $0,003135
$0,003164 $35,66K — -0.38% 14/04/2026 $0,003152 $0,003225 $0,003152
$0,003176 $28,78K — +0.76% 13/04/2026 $0,003176 $0,003196 $0,003152
$0,003152 $32,95K — -0.76% 12/04/2026 $0,003153 $0,003218 $0,003141
$0,003176 $37,24K — +0.73% 11/04/2026 $0,003151 $0,003197 $0,003140
$0,003153 $32,00K — +0.06% 10/04/2026 $0,003064 $0,003198 $0,003024
$0,003151 $45,10K — +2.84% 09/04/2026 $0,003066 $0,003087 $0,003025
$0,003064 $41,58K — -0.07% 08/04/2026 $0,003084 $0,003087 $0,003044
$0,003066 $37,70K — -0.58% 07/04/2026 $0,003031 $0,003086 $0,003021
$0,003084 $34,60K — +1.75% 06/04/2026 $0,003056 $0,003086 $0,003022
$0,003031 $36,71K — -0.82% 05/04/2026 $0,003042 $0,003082 $0,003003
$0,003056 $37,42K — +0.46% 04/04/2026 $0,003039 $0,003079 $0,003027
$0,003042 $30,66K — +0.10% 03/04/2026 $0,003048 $0,003056 $0,003027
$0,003039 $6,77K — -0.30% 02/04/2026 $0,003044 $0,003053 $0,003031
$0,003048 $5,36K — +0.13% 01/04/2026 $0,003047 $0,003049 $0,003028
$0,003044 $31,40K — -0.10% 31/03/2026 $0,003038 $0,003054 $0,003035
$0,003047 $42,82K — +0.30% 30/03/2026 $0,003048 $0,003050 $0,003036
$0,003038 $43,48K — -0.33% 29/03/2026 $0,003041 $0,003049 $0,003036
$0,003048 $43,55K — +0.23% 28/03/2026 $0,003041 $0,003048 $0,003035
$0,003041 $43,59K — +0.00% 27/03/2026 $0,003043 $0,003048 $0,003036
$0,003041 $46,14K — -0.07% 26/03/2026 $0,003082 $0,003275 $0,003020
$0,003043 $47,11K — -1.27% 25/03/2026 $0,003080 $0,003087 $0,003073
$0,003082 $34,54K — +0.06% 24/03/2026 $0,003076 $0,003087 $0,003072
$0,003080 $28,14K — +0.13% 23/03/2026 $0,003081 $0,003087 $0,003069
$0,003076 $35,31K — -0.16% 22/03/2026 $0,003071 $0,003085 $0,003064
$0,003081 $36,95K — +0.33% 21/03/2026 $0,003068 $0,003087 $0,003060
$0,003071 $28,73K — +0.10% 20/03/2026 $0,003037 $0,003087 $0,003025
$0,003068 $39,22K — +1.02% 19/03/2026 $0,003041 $0,003054 $0,002994
$0,003037 $39,65K — -0.13% 18/03/2026 $0,003038 $0,003051 $0,003034
$0,003041 $44,09K — +0.10% 17/03/2026 $0,003039 $0,003048 $0,003032
$0,003038 $40,67K — -0.03% 16/03/2026 $0,003053 $0,003061 $0,003024
$0,003039 $41,30K — -0.46% 15/03/2026 $0,003049 $0,003061 $0,003036
$0,003053 $43,38K — +0.13% 14/03/2026 $0,003062 $0,003069 $0,003046
$0,003049 $39,98K — -0.42% 13/03/2026 $0,003059 $0,003069 $0,003047
$0,003062 $42,38K — +0.10% 12/03/2026 $0,003035 $0,003068 $0,003030
$0,003059 $43,92K — +0.79% 11/03/2026 $0,003038 $0,003056 $0,003024
$0,003035 $44,03K — -0.10% 10/03/2026 $0,003038 $0,003056 $0,003023
$0,003038 $43,99K — +0.00% 09/03/2026 $0,003028 $0,003048 $0,003021
$0,003038 $43,59K — +0.33% 08/03/2026 $0,003044 $0,003048 $0,003021
$0,003028 $24,81K — -0.53% 07/03/2026 $0,003030 $0,003048 $0,003024
$0,003044 $20,42K — +0.46% 06/03/2026 $0,003026 $0,003049 $0,003021
$0,003030 $44,66K — +0.13% 05/03/2026 $0,003024 $0,003031 $0,003008
$0,003026 $43,43K — +0.07% 04/03/2026 $0,003017 $0,003031 $0,003008
$0,003024 $45,00K — +0.23% 03/03/2026 $0,003015 $0,003068 $0,003007
$0,003017 $46,34K — +0.07% 02/03/2026 $0,003042 $0,003085 $0,002996
$0,003015 $41,86K — -0.89% 01/03/2026 $0,003042 $0,003049 $0,003034
$0,003042 $42,36K — +0.00% 28/02/2026 $0,003043 $0,003051 $0,003028
$0,003042 $45,37K — -0.03% 27/02/2026 $0,003042 $0,003049 $0,003020
$0,003043 $45,89K — +0.03% 26/02/2026 $0,003045 $0,003051 $0,003034
$0,003042 $44,49K — -0.10% 25/02/2026 $0,003039 $0,003051 $0,003033
$0,003045 $43,57K — +0.20% 24/02/2026 $0,003036 $0,003042 $0,003023
$0,003039 $22,17K — +0.10% 23/02/2026 $0,003036 $0,003050 $0,003024
$0,003036 $41,57K — +0.00% 22/02/2026 $0,003040 $0,003048 $0,003024
$0,003036 $38,52K — -0.13% 21/02/2026 $0,003043 $0,003049 $0,003024
$0,003040 $44,98K — -0.10% 20/02/2026 $0,003040 $0,003049 $0,003024
$0,003043 $44,36K — +0.10% 19/02/2026 $0,003040 $0,003049 $0,003020
$0,003040 $43,55K — +0.00% 18/02/2026 $0,003042 $0,003049 $0,003021
$0,003040 $44,97K — -0.07% 17/02/2026 $0,003020 $0,003051 $0,003015
$0,003042 $45,91K — +0.73% 16/02/2026 $0,003017 $0,003034 $0,003011
$0,003020 $43,63K — +0.10% 15/02/2026 $0,003016 $0,003025 $0,003011
$0,003017 $23,85K — +0.03% 14/02/2026 $0,003001 $0,003017 $0,002984
$0,003016 $39,47K — +0.50% 13/02/2026 $0,003001 $0,003012 $0,002994
$0,003001 $25,64K — +0.00% 12/02/2026 $0,003011 $0,003017 $0,002995
$0,003001 $32,73K — -0.33% 11/02/2026 $0,003004 $0,003021 $0,002994
$0,003011 $38,01K — +0.23% 10/02/2026 $0,003002 $0,003009 $0,002994
$0,003004 $41,79K — +0.07% 09/02/2026 $0,002999 $0,003008 $0,002994
$0,003002 $41,52K — +0.10% 08/02/2026 $0,002999 $0,003009 $0,002981
$0,002999 $40,19K — +0.00% 07/02/2026 $0,002998 $0,003009 $0,002987
$0,002999 $44,00K $210,74K +0.03% 06/02/2026 $0,003027 $0,003035 $0,002947
$0,002998 $41,86K — -0.96% 05/02/2026 $0,003144 $0,003166 $0,003021
$0,003027 $41,71K — -3.72% 04/02/2026 $0,003135 $0,003166 $0,003125
$0,003144 $42,66K — +0.29% 03/02/2026 $0,003147 $0,003165 $0,003126
$0,003135 $45,53K — -0.38% 02/02/2026 $0,003150 $0,003167 $0,003129
$0,003147 $44,68K — -0.10% 01/02/2026 $0,003134 $0,003168 $0,003122
$0,003150 $43,95K — +0.51% 31/01/2026 $0,003136 $0,003141 $0,003125
$0,003134 $43,06K — -0.06% 30/01/2026 $0,003133 $0,003143 $0,003125
$0,003136 $41,46K — +0.10% 29/01/2026 $0,003129 $0,003140 $0,003121
$0,003133 $44,29K — +0.13% 28/01/2026 $0,003143 $0,003149 $0,003116
$0,003129 $52,90K — -0.45% 27/01/2026 $0,003116 $0,003166 $0,003096
$0,003143 $55,56K — +0.87% 26/01/2026 $0,003116 $0,003121 $0,003100
$0,003116 $52,96K — +0.00% 25/01/2026 $0,003111 $0,003125 $0,003108
$0,003116 $52,59K — +0.16% 24/01/2026 $0,003124 $0,003128 $0,003093
$0,003111 $52,38K — -0.42% 23/01/2026 $0,003112 $0,003130 $0,003109
$0,003124 $46,62K — +0.39% 22/01/2026 $0,003117 $0,003130 $0,003107
$0,003112 $43,62K — -0.16% 21/01/2026 $0,003118 $0,003130 $0,003106
$0,003117 $54,17K — -0.03% 20/01/2026 $0,003117 $0,003125 $0,003108
$0,003118 $55,77K — +0.03% 19/01/2026 $0,003114 $0,003128 $0,003099
$0,003117 $55,83K — +0.10% 18/01/2026 $0,003130 $0,003131 $0,003107
$0,003114 $51,79K — -0.51% 17/01/2026 $0,003158 $0,003165 $0,003130
$0,003130 $36,84K — -0.89% 16/01/2026 $0,003102 $0,003170 $0,003093
$0,003158 $56,18K — +1.81% 15/01/2026 $0,003101 $0,003110 $0,003093
$0,003102 $56,10K — +0.03% 14/01/2026 $0,003106 $0,003116 $0,003092
$0,003101 $55,42K — -0.16% 13/01/2026 $0,003101 $0,003113 $0,003086
$0,003106 $54,04K — +0.16% 12/01/2026 $0,003103 $0,003113 $0,003087
$0,003101 $52,64K — -0.06% 11/01/2026 $0,003113 $0,003117 $0,003090
$0,003103 $53,16K — -0.32% 10/01/2026 $0,003104 $0,003118 $0,003088
$0,003113 $55,17K — +0.29% 09/01/2026 $0,003092 $0,003110 $0,003086
$0,003104 $52,91K — +0.39% 08/01/2026 $0,003103 $0,003112 $0,003090
$0,003092 $55,55K $217,27K -0.35% 07/01/2026 $0,003116 $0,003126 $0,003094
$0,003103 $55,66K — -0.42% 06/01/2026 $0,003113 $0,003154 $0,003094
$0,003116 $52,28K — +0.10% 05/01/2026 $0,003101 $0,003131 $0,003086
$0,003113 $56,44K — +0.39% 04/01/2026 $0,003094 $0,003123 $0,003069
$0,003101 $57,42K — +0.23% 03/01/2026 $0,003093 $0,003125 $0,003084
$0,003094 $57,38K — +0.03% 02/01/2026 $0,003103 $0,003116 $0,003070
$0,003093 $56,78K — -0.32% 01/01/2026 $0,003107 $0,003123 $0,003070
$0,003103 $56,81K — -0.13% 31/12/2025 $0,003148 $0,003154 $0,003093
$0,003107 $56,51K — -1.30% 30/12/2025 $0,003156 $0,003181 $0,003111
$0,003148 $57,25K — -0.25% 29/12/2025 $0,003167 $0,003173 $0,003149
$0,003156 $56,51K — -0.35% 28/12/2025 $0,003170 $0,003175 $0,003151
$0,003167 $56,06K — -0.09% 27/12/2025 $0,003169 $0,003181 $0,003152
$0,003170 $56,18K — +0.03% 26/12/2025 $0,003138 $0,003180 $0,003130
$0,003169 $56,30K — +0.99% 25/12/2025 $0,003101 $0,003154 $0,003085
$0,003138 $44,70K — +1.19% 24/12/2025 $0,003192 $0,003196 $0,003086
$0,003101 $54,52K — -2.85% 23/12/2025 $0,003163 $0,003225 $0,003149
$0,003192 $56,48K — +0.92% 22/12/2025 $0,003137 $0,003217 $0,003110
$0,003163 $46,19K — +0.83% 21/12/2025 $0,003178 $0,003201 $0,003111
$0,003137 $40,66K — -1.29% 20/12/2025 $0,003153 $0,003197 $0,003129
$0,003178 $43,51K — +0.79% 19/12/2025 $0,003144 $0,003175 $0,003107
$0,003153 $56,28K — +0.29% 18/12/2025 $0,003151 $0,003206 $0,003086
$0,003144 $62,84K — -0.22% 17/12/2025 $0,003046 $0,003217 $0,003040
$0,003151 $66,79K — +3.45% 16/12/2025 $0,003092 $0,003120 $0,003042
$0,003046 $51,85K — -1.49% 15/12/2025 $0,003021 $0,003130 $0,002997
$0,003092 $65,27K — +2.35% 14/12/2025 $0,003021 $0,003045 $0,002998
$0,003021 $49,53K — +0.00% 13/12/2025 $0,003029 $0,003033 $0,003013
$0,003021 $30,36K — -0.26% 12/12/2025 $0,003004 $0,003030 $0,002948
$0,003029 $28,16K — +0.83% 11/12/2025 $0,003022 $0,003121 $0,002959
$0,003004 $57,47K — -0.60% 10/12/2025 $0,003009 $0,003038 $0,003003
$0,003022 $24,85K — +0.43% 09/12/2025 $0,003017 $0,003027 $0,002987
$0,003009 $31,95K — -0.27% 08/12/2025 $0,003011 $0,003035 $0,002970
$0,003017 $48,72K — +0.20% 07/12/2025 $0,003003 $0,003036 $0,002982
$0,003011 $26,72K — +0.27% 06/12/2025 $0,003016 $0,003038 $0,003003
$0,003003 $21,94K — -0.43% 05/12/2025 $0,003025 $0,003037 $0,002980
$0,003016 $39,99K — -0.30% 04/12/2025 $0,002992 $0,003071 $0,002990
$0,003025 $55,44K — +1.10% 03/12/2025 $0,003017 $0,003039 $0,002978
$0,002992 $43,44K — -0.83% 02/12/2025 $0,003053 $0,003059 $0,003009
$0,003017 $56,10K — -1.18% 01/12/2025 $0,003070 $0,003071 $0,003043
$0,003053 $60,12K — -0.55% 30/11/2025 $0,003091 $0,003109 $0,003065
$0,003070 $43,90K — -0.68% 29/11/2025 $0,003109 $0,003119 $0,003086
$0,003091 $59,54K — -0.58% 28/11/2025 $0,003109 $0,003130 $0,003091
$0,003109 $20,44K — +0.00% 27/11/2025 $0,003122 $0,003152 $0,003096
$0,003109 $55,60K — -0.42% 26/11/2025 $0,003138 $0,003179 $0,003107
$0,003122 $68,58K — -0.51% 25/11/2025 $0,003119 $0,003154 $0,003109
$0,003138 $42,65K — +0.61% 24/11/2025 $0,003004 $0,003134 $0,003001
$0,003119 $53,06K — +3.83% 23/11/2025 $0,003006 $0,003020 $0,003000
$0,003004 $44,52K — -0.07% 22/11/2025 $0,003009 $0,003019 $0,003000
$0,003006 $35,86K — -0.10% 21/11/2025 $0,003013 $0,003020 $0,003000
$0,003009 $39,24K — -0.13% 20/11/2025 $0,003007 $0,003020 $0,003001
$0,003013 $42,04K — +0.20% 19/11/2025 $0,003013 $0,003018 $0,003000
$0,003007 $48,55K — -0.20% 18/11/2025 $0,003017 $0,003039 $0,003000
$0,003013 $47,92K — -0.13% 17/11/2025 $0,003006 $0,003070 $0,002998
$0,003017 $56,57K — +0.37% 16/11/2025 $0,003014 $0,003015 $0,003002
$0,003006 $33,58K — -0.27% 15/11/2025 $0,003019 $0,003020 $0,003012
$0,003014 $22,28K — -0.17% 14/11/2025 $0,003045 $0,003062 $0,003004
$0,003019 $56,34K — -0.85% 13/11/2025 $0,003001 $0,003065 $0,002998
$0,003045 $54,52K — +1.47% 12/11/2025 $0,002997 $0,003062 $0,002979
$0,003001 $55,75K — +0.13% 11/11/2025 $0,002998 $0,003038 $0,002984
$0,002997 $55,74K — -0.03% 10/11/2025 $0,003009 $0,003023 $0,002998
$0,002998 $55,65K — -0.37% 09/11/2025 $0,002992 $0,003022 $0,002974
$0,003009 $54,83K — +0.57% 08/11/2025 $0,003050 $0,003059 $0,002977
$0,002992 $50,98K — -1.90% 07/11/2025 $0,003124 $0,003130 $0,003042
$0,003050 $54,94K — -2.37% 06/11/2025 $0,003249 $0,003253 $0,003112
$0,003124 $55,00K — -3.85% 05/11/2025 $0,003239 $0,003260 $0,003238
$0,003249 $49,92K — +0.31%
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