Preços / Statter Network / Histórico de preços Histórico de preços de Statter Network (STT)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de STT. Mostrando os últimos 365 dias.
Retornos mensais STTAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 -49% -25% +1974% -51% -39% -77% -18% -25% +46% -40% +26% — -63% 2025 -29% -13% -30% -17% -25% -39% -0,1% -46% -43% -46% -34% +25% -98% 2024 — — — +704% -16% -36% +8,5% -11% -32% -30% +61% -22% +150% Média mensal -39% -19% +972% +212% -27% -51% -3,1% -27% -9,6% -39% +14% +1,9% Anos de alta 0/2 0/2 1/2 1/3 0/3 0/3 1/3 0/3 1/3 0/3 1/2 1/2
Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.
Baixar histórico completo (CSV, abre no Excel)
Data Abrir Máxima Mínima Fechar Volume Capitalização Variação 03/11/2026 $0,002255 $0,002593 $0,002220
$0,002580 $5,33K $129,89K +14.41% 02/11/2026 $0,002297 $0,002444 $0,002145
$0,002255 $18,64K $113,53K -1.83% 01/11/2026 $0,002049 $0,002800 $0,002049
$0,002300 $54,89K $115,79K +12.25% 31/10/2026 $0,002072 $0,002340 $0,002036
$0,002048 $7,17K — -1.16% 30/10/2026 $0,002041 $0,002253 $0,001901
$0,002102 $8,09K $105,82K +2.99% 29/10/2026 $0,002116 $0,002311 $0,002011
$0,002033 $4,89K $102,35K -3.92% 28/10/2026 $0,002153 $0,002257 $0,002101
$0,002110 $11,69K $106,23K -2.00% 27/10/2026 $0,002481 $0,002633 $0,001986
$0,002150 $17,97K $108,24K -13.34% 26/10/2026 $0,002456 $0,002492 $0,002431
$0,002483 $9,07K $125,01K +1.10% 25/10/2026 $0,002510 $0,002510 $0,002452
$0,002456 $9,78K $123,65K -2.15% 24/10/2026 $0,002519 $0,002543 $0,002478
$0,002510 $10,01K $126,36K -0.36% 23/10/2026 $0,002537 $0,002712 $0,002472
$0,002517 $23,90K $126,72K -0.79% 22/10/2026 $0,002582 $0,002685 $0,002500
$0,002529 $12,37K $127,32K -2.05% 21/10/2026 $0,002529 $0,002883 $0,002481
$0,002570 $13,45K $129,39K +1.62% 20/10/2026 $0,002623 $0,002673 $0,002438
$0,002481 $15,17K $124,90K -5.41% 19/10/2026 $0,002756 $0,002859 $0,002600
$0,002612 $4,97K $131,50K -5.22% 18/10/2026 $0,002761 $0,002852 $0,002689
$0,002748 $8,52K $138,35K -0.47% 17/10/2026 $0,002804 $0,002919 $0,002749
$0,002756 $8,69K $138,75K -1.71% 16/10/2026 $0,002762 $0,002967 $0,002729
$0,002805 $7,25K $141,22K +1.56% 15/10/2026 $0,002792 $0,003153 $0,002633
$0,002742 $13,53K $138,04K -1.79% 14/10/2026 $0,002862 $0,003099 $0,002732
$0,002775 $7,22K $139,71K -3.04% 13/10/2026 $0,003001 $0,003200 $0,002702
$0,002877 $15,16K $144,84K -4.13% 12/10/2026 $0,003195 $0,003353 $0,002992
$0,003006 $39,95K $151,34K -5.92% 11/10/2026 $0,003250 $0,003367 $0,002949
$0,003208 $30,70K $161,51K -1.29% 10/10/2026 $0,003257 $0,003372 $0,003240
$0,003250 $26,39K $163,62K -0.21% 09/10/2026 $0,003294 $0,003408 $0,003211
$0,003268 $5,70K $164,53K -0.79% 08/10/2026 $0,003341 $0,003563 $0,003163
$0,003287 $17,35K $165,48K -1.62% 07/10/2026 $0,003406 $0,003533 $0,003261
$0,003341 $16,20K — -1.91% 06/10/2026 $0,003397 $0,003600 $0,003255
$0,003412 $26,11K — +0.44% 05/10/2026 $0,003523 $0,003600 $0,003223
$0,003388 $18,00K — -3.83% 04/10/2026 $0,003152 $0,003633 $0,003130
$0,003509 $8,27K — +11.33% 03/10/2026 $0,003289 $0,003295 $0,003108
$0,003156 $9,02K — -4.04% 02/10/2026 $0,003429 $0,003433 $0,003237
$0,003288 $13,03K — -4.11% 01/10/2026 $0,003433 $0,003465 $0,003408
$0,003431 $15,39K — -0.06% 30/09/2026 $0,003506 $0,003530 $0,003408
$0,003433 $18,19K — -2.08% 29/09/2026 $0,003512 $0,003558 $0,003480
$0,003506 $8,47K — -0.17% 28/09/2026 $0,003685 $0,003723 $0,003500
$0,003511 $22,43K — -4.72% 27/09/2026 $0,003674 $0,003798 $0,003652
$0,003683 $4,33K — +0.24% 26/09/2026 $0,003584 $0,003761 $0,003454
$0,003674 $8,63K — +2.51% 25/09/2026 $0,003626 $0,003793 $0,003498
$0,003583 $16,11K — -1.19% 24/09/2026 $0,003637 $0,003900 $0,003429
$0,003627 $19,79K — -0.27% 23/09/2026 $0,003629 $0,003933 $0,003300
$0,003641 $34,13K — +0.33% 22/09/2026 $0,003474 $0,003990 $0,002850
$0,003634 $37,14K — +4.61% 21/09/2026 $0,004119 $0,004119 $0,003400
$0,003455 $33,21K — -16.12% 20/09/2026 $0,003829 $0,004190 $0,003600
$0,004128 $33,45K — +7.81% 19/09/2026 $0,003917 $0,003975 $0,003671
$0,003829 $28,96K — -2.25% 18/09/2026 $0,003834 $0,003960 $0,003642
$0,003910 $21,09K — +1.98% 17/09/2026 $0,003751 $0,003975 $0,003603
$0,003834 $52,03K — +2.21% 16/09/2026 $0,003361 $0,004480 $0,003354
$0,003757 $31,66K — +11.78% 15/09/2026 $0,004386 $0,005035 $0,002983
$0,003349 $64,26K — -23.64% 14/09/2026 $0,002370 $0,005433 $0,002315
$0,004400 $68,88K — +85.65% 13/09/2026 $0,001991 $0,002583 $0,001903
$0,002367 $23,86K — +18.88% 12/09/2026 $0,002001 $0,002018 $0,001987
$0,001989 $13,29K — -0.60% 11/09/2026 $0,001971 $0,002016 $0,001966
$0,002000 $23,61K — +1.47% 10/09/2026 $0,002020 $0,002038 $0,001970
$0,001977 $11,27K — -2.13% 09/09/2026 $0,001979 $0,002065 $0,001976
$0,002020 $26,66K — +2.07% 08/09/2026 $0,001972 $0,002078 $0,001971
$0,001980 $29,41K — +0.41% 07/09/2026 $0,001967 $0,001983 $0,001950
$0,001971 $13,50K — +0.20% 06/09/2026 $0,002059 $0,002099 $0,001950
$0,001972 $19,64K — -4.23% 05/09/2026 $0,002069 $0,002105 $0,002055
$0,002059 $13,51K — -0.48% 04/09/2026 $0,002068 $0,002252 $0,002001
$0,002070 $27,06K — +0.10% 03/09/2026 $0,002259 $0,002300 $0,001772
$0,002075 $14,66K — -8.15% 02/09/2026 $0,002345 $0,002380 $0,002249
$0,002264 $10,24K — -3.45% 01/09/2026 $0,002359 $0,002413 $0,002328
$0,002345 $7,71K — -0.59% 31/08/2026 $0,002505 $0,002512 $0,002340
$0,002359 $5,17K — -5.83% 30/08/2026 $0,002388 $0,002523 $0,002259
$0,002506 $9,13K — +4.94% 29/08/2026 $0,002365 $0,002400 $0,002299
$0,002387 $7,34K — +0.93% 28/08/2026 $0,002381 $0,002399 $0,002256
$0,002380 $8,78K — -0.04% 27/08/2026 $0,002334 $0,002420 $0,002320
$0,002382 $11,27K — +2.06% 26/08/2026 $0,002406 $0,002428 $0,002334
$0,002335 $10,11K — -2.95% 25/08/2026 $0,002372 $0,002435 $0,002335
$0,002406 $12,84K — +1.43% 24/08/2026 $0,002432 $0,002455 $0,002310
$0,002374 $14,24K — -2.38% 23/08/2026 $0,002485 $0,002490 $0,002400
$0,002437 $11,77K — -1.93% 22/08/2026 $0,002554 $0,002560 $0,002472
$0,002486 $12,66K — -2.66% 21/08/2026 $0,002633 $0,002641 $0,002408
$0,002555 $21,82K — -2.96% 20/08/2026 $0,002501 $0,002909 $0,002460
$0,002626 $9,27K — +5.00% 19/08/2026 $0,002661 $0,002722 $0,002400
$0,002501 $26,03K — -6.01% 18/08/2026 $0,002843 $0,002854 $0,002631
$0,002659 $9,53K — -6.47% 17/08/2026 $0,002946 $0,002952 $0,002800
$0,002843 $13,19K — -3.50% 16/08/2026 $0,002883 $0,002952 $0,002883
$0,002945 $17,29K — +2.15% 15/08/2026 $0,002887 $0,002925 $0,002873
$0,002883 $26,42K — -0.14% 14/08/2026 $0,002907 $0,002916 $0,002870
$0,002887 $36,83K — -0.69% 13/08/2026 $0,002914 $0,003044 $0,002899
$0,002907 $46,82K — -0.24% 12/08/2026 $0,002909 $0,002967 $0,002893
$0,002913 $13,48K — +0.14% 11/08/2026 $0,002981 $0,003090 $0,002896
$0,002909 $35,84K — -2.42% 10/08/2026 $0,003017 $0,003111 $0,002968
$0,002976 $14,23K — -1.36% 09/08/2026 $0,002955 $0,003025 $0,002951
$0,003012 $17,82K — +1.93% 08/08/2026 $0,002910 $0,003000 $0,002903
$0,002951 $31,26K — +1.41% 07/08/2026 $0,002999 $0,003000 $0,002880
$0,002910 $32,65K — -2.97% 06/08/2026 $0,003018 $0,003116 $0,002988
$0,002999 $52,65K — -0.63% 05/08/2026 $0,003059 $0,003084 $0,003000
$0,003018 $49,03K — -1.34% 04/08/2026 $0,003212 $0,003218 $0,003009
$0,003059 $35,98K — -4.76% 03/08/2026 $0,003202 $0,003357 $0,003182
$0,003215 $67,05K — +0.41% 02/08/2026 $0,003204 $0,003243 $0,003188
$0,003202 $13,37K — -0.06% 01/08/2026 $0,003137 $0,003323 $0,003130
$0,003204 $22,90K — +2.14% 31/07/2026 $0,003148 $0,003399 $0,003129
$0,003138 $13,13K — -0.32% 30/07/2026 $0,003179 $0,003242 $0,003100
$0,003155 $29,26K — -0.75% 29/07/2026 $0,003693 $0,003693 $0,003035
$0,003181 $37,17K — -13.86% 28/07/2026 $0,003816 $0,003995 $0,003631
$0,003694 $39,05K — -3.20% 27/07/2026 $0,003947 $0,004030 $0,003786
$0,003816 $35,05K — -3.32% 26/07/2026 $0,003798 $0,004053 $0,003750
$0,003947 $31,19K — +3.92% 25/07/2026 $0,003929 $0,003962 $0,003796
$0,003798 $22,05K — -3.33% 24/07/2026 $0,004000 $0,004200 $0,003913
$0,003950 $37,54K — -1.25% 23/07/2026 $0,004075 $0,004149 $0,003876
$0,003997 $42,72K — -1.91% 22/07/2026 $0,004096 $0,004355 $0,003928
$0,004073 $36,35K — -0.56% 21/07/2026 $0,004114 $0,004114 $0,004014
$0,004100 $16,45K — -0.34% 20/07/2026 $0,004164 $0,004184 $0,004089
$0,004115 $54,85K — -1.18% 19/07/2026 $0,004321 $0,004588 $0,003893
$0,004088 $4,13K — -5.39% 18/07/2026 $0,004583 $0,004605 $0,004063
$0,004186 $6,54K — -8.66% 17/07/2026 $0,003789 $0,006739 $0,003700
$0,004568 $47,43K — +20.56% 16/07/2026 $0,003158 $0,003850 $0,003122
$0,003793 $32,67K — +20.11% 15/07/2026 $0,003213 $0,003380 $0,003150
$0,003158 $32,05K — -1.71% 14/07/2026 $0,003019 $0,003227 $0,003018
$0,003209 $31,79K — +6.29% 13/07/2026 $0,003215 $0,003262 $0,003001
$0,003021 $34,52K — -6.03% 12/07/2026 $0,003289 $0,003419 $0,003200
$0,003215 $33,86K — -2.25% 11/07/2026 $0,003377 $0,003500 $0,003270
$0,003290 $34,42K — -2.58% 10/07/2026 $0,003407 $0,003530 $0,003365
$0,003376 $38,96K — -0.91% 09/07/2026 $0,003570 $0,003659 $0,003401
$0,003407 $34,59K — -4.57% 08/07/2026 $0,003654 $0,003799 $0,003531
$0,003570 $22,58K — -2.30% 07/07/2026 $0,003786 $0,003791 $0,003300
$0,003653 $27,94K — -3.51% 06/07/2026 $0,003771 $0,003983 $0,003660
$0,003787 $36,64K — +0.42% 05/07/2026 $0,003950 $0,003950 $0,003695
$0,003774 $30,03K — -4.46% 04/07/2026 $0,004271 $0,004276 $0,003783
$0,003942 $42,90K — -7.70% 03/07/2026 $0,004121 $0,004300 $0,004001
$0,004275 $31,00K — +3.74% 02/07/2026 $0,004243 $0,004400 $0,004056
$0,004130 $51,21K — -2.66% 01/07/2026 $0,003809 $0,004355 $0,003802
$0,004244 $35,28K — +11.42% 30/06/2026 $0,004080 $0,004080 $0,003762
$0,003809 $39,87K — -6.64% 29/06/2026 $0,004230 $0,004642 $0,004000
$0,004080 $44,58K — -3.55% 28/06/2026 $0,004545 $0,004770 $0,004100
$0,004235 $50,11K — -6.82% 27/06/2026 $0,004890 $0,004890 $0,004500
$0,004552 $34,48K — -6.91% 26/06/2026 $0,004883 $0,005351 $0,004500
$0,004890 $34,52K — +0.14% 25/06/2026 $0,005261 $0,005261 $0,004849
$0,004873 $29,45K — -7.38% 24/06/2026 $0,005002 $0,005632 $0,004959
$0,005264 $73,62K — +5.24% 23/06/2026 $0,005234 $0,005900 $0,005000
$0,005020 $62,33K — -4.09% 22/06/2026 $0,005232 $0,006000 $0,005022
$0,005261 $12,27K — +0.55% 21/06/2026 $0,004484 $0,006536 $0,004484
$0,005244 $57,78K — +16.95% 20/06/2026 $0,005517 $0,005609 $0,004466
$0,004484 $41,92K — -18.72% 19/06/2026 $0,005409 $0,005980 $0,005409
$0,005526 $56,28K — +2.16% 18/06/2026 $0,005687 $0,005729 $0,005356
$0,005408 $61,11K — -4.91% 17/06/2026 $0,005780 $0,005803 $0,005200
$0,005687 $49,95K — -1.61% 16/06/2026 $0,005991 $0,006050 $0,005000
$0,005801 $36,54K — -3.17% 15/06/2026 $0,005011 $0,007508 $0,004766
$0,006003 $66,26K — +19.80% 14/06/2026 $0,004404 $0,005150 $0,004000
$0,005006 $43,72K — +13.67% 13/06/2026 $0,007149 $0,007168 $0,004297
$0,004404 $69,34K — -38.40% 12/06/2026 $0,007794 $0,008100 $0,006039
$0,007145 $86,12K — -8.33% 11/06/2026 $0,007935 $0,008472 $0,007534
$0,007794 $73,45K — -1.78% 10/06/2026 $0,007538 $0,008549 $0,007484
$0,007932 $31,35K — +5.23% 09/06/2026 $0,007375 $0,01032 $0,007224
$0,007563 $81,63K — +2.55% 08/06/2026 $0,01243 $0,01308 $0,006577
$0,007000 $104,59K — -43.66% 07/06/2026 $0,01388 $0,01423 $0,01193
$0,01245 $70,25K — -10.29% 06/06/2026 $0,01416 $0,01500 $0,01360
$0,01388 $50,66K — -1.94% 05/06/2026 $0,01493 $0,01578 $0,01400
$0,01416 $58,52K — -5.17% 04/06/2026 $0,01459 $0,01600 $0,01365
$0,01494 $88,40K — +2.41% 03/06/2026 $0,01507 $0,01600 $0,01354
$0,01459 $61,75K — -3.21% 02/06/2026 $0,01534 $0,01620 $0,01431
$0,01508 $87,25K — -1.71% 01/06/2026 $0,01635 $0,01656 $0,01447
$0,01521 $28,73K — -7.01% 31/05/2026 $0,01527 $0,01889 $0,01490
$0,01635 $71,87K — +7.13% 30/05/2026 $0,01445 $0,01609 $0,01226
$0,01527 $48,16K — +5.69% 29/05/2026 $0,01591 $0,01667 $0,01317
$0,01447 $42,62K — -9.08% 28/05/2026 $0,01807 $0,01823 $0,01500
$0,01591 $57,57K — -11.96% 27/05/2026 $0,01869 $0,02000 $0,01700
$0,01802 $130,96K — -3.61% 26/05/2026 $0,01973 $0,01976 $0,01803
$0,01869 $28,37K — -5.25% 25/05/2026 $0,01871 $0,02200 $0,01871
$0,01966 $128,80K — +5.04% 24/05/2026 $0,01792 $0,02100 $0,01703
$0,01871 $99,55K — +4.45% 23/05/2026 $0,01653 $0,02000 $0,01624
$0,01800 $125,41K — +8.89% 22/05/2026 $0,01785 $0,01837 $0,01064
$0,01684 $163,76K — -5.68% 21/05/2026 $0,01956 $0,02230 $0,01770
$0,01790 $104,36K — -8.50% 20/05/2026 $0,02235 $0,02400 $0,01799
$0,01956 $104,78K — -12.48% 19/05/2026 $0,02245 $0,02460 $0,01883
$0,02239 $111,22K — -0.27% 18/05/2026 $0,02448 $0,02453 $0,02198
$0,02292 $89,94K — -6.38% 17/05/2026 $0,02450 $0,02622 $0,02400
$0,02449 $55,70K — -0.05% 16/05/2026 $0,02491 $0,02650 $0,02380
$0,02439 $69,94K — -2.07% 15/05/2026 $0,02524 $0,02720 $0,02426
$0,02491 $95,86K — -1.30% 14/05/2026 $0,02632 $0,02650 $0,02500
$0,02524 $45,79K — -4.13% 13/05/2026 $0,02568 $0,02750 $0,02500
$0,02629 $98,54K — +2.38% 12/05/2026 $0,02557 $0,02780 $0,02366
$0,02570 $120,23K — +0.52% 11/05/2026 $0,02496 $0,02680 $0,02460
$0,02557 $60,48K — +2.46% 10/05/2026 $0,02360 $0,02850 $0,02360
$0,02496 $89,84K — +5.75% 09/05/2026 $0,02269 $0,02500 $0,02242
$0,02369 $86,46K — +4.40% 08/05/2026 $0,02380 $0,02400 $0,02210
$0,02268 $69,77K — -4.72% 07/05/2026 $0,02351 $0,02629 $0,02222
$0,02381 $83,75K — +1.24% 06/05/2026 $0,02385 $0,02475 $0,02218
$0,02349 $69,39K — -1.48% 05/05/2026 $0,02215 $0,02436 $0,02210
$0,02385 $115,16K — +7.67% 04/05/2026 $0,02365 $0,02436 $0,02210
$0,02215 $64,82K — -6.34% 03/05/2026 $0,02465 $0,02470 $0,02304
$0,02364 $77,00K — -4.08% 02/05/2026 $0,02401 $0,02758 $0,02210
$0,02465 $126,89K — +2.66% 01/05/2026 $0,02689 $0,02725 $0,02401
$0,02403 $48,32K — -10.64% 30/04/2026 $0,02975 $0,02999 $0,02162
$0,02690 $122,09K — -9.59% 29/04/2026 $0,03349 $0,03371 $0,02800
$0,02976 $126,30K — -11.12% 28/04/2026 $0,03444 $0,03476 $0,03200
$0,03352 $104,67K — -2.69% 27/04/2026 $0,03425 $0,03500 $0,03300
$0,03448 $105,04K — +0.67% 26/04/2026 $0,03406 $0,03950 $0,03120
$0,03421 $158,55K — +0.45% 25/04/2026 $0,03517 $0,03518 $0,03316
$0,03407 $98,28K — -3.12% 24/04/2026 $0,03560 $0,03600 $0,03429
$0,03515 $142,63K — -1.26% 23/04/2026 $0,03500 $0,03600 $0,03412
$0,03559 $84,08K — +1.68% 22/04/2026 $0,03506 $0,03700 $0,03410
$0,03493 $78,70K — -0.39% 21/04/2026 $0,03643 $0,03900 $0,03468
$0,03515 $87,48K — -3.52% 20/04/2026 $0,03786 $0,03871 $0,03192
$0,03646 $133,68K — -3.70% 19/04/2026 $0,03928 $0,04000 $0,03645
$0,03785 $90,12K — -3.63% 18/04/2026 $0,04099 $0,04233 $0,03568
$0,03923 $119,16K — -4.28% 17/04/2026 $0,04449 $0,04607 $0,03650
$0,04093 $145,94K — -8.01% 16/04/2026 $0,04522 $0,04821 $0,04321
$0,04447 $189,36K — -1.66% 15/04/2026 $0,04661 $0,04902 $0,04312
$0,04527 $133,25K — -2.86% 14/04/2026 $0,04270 $0,05000 $0,04090
$0,04645 $126,05K — +8.78% 13/04/2026 $0,04874 $0,04875 $0,04054
$0,04265 $171,90K — -12.49% 12/04/2026 $0,05188 $0,05191 $0,04835
$0,04874 $162,51K — -6.04% 11/04/2026 $0,05130 $0,05515 $0,04855
$0,05185 $324,33K — +1.07% 10/04/2026 $0,03642 $0,05802 $0,03590
$0,05130 $315,82K — +40.88% 09/04/2026 $0,03697 $0,03738 $0,03510
$0,03626 $111,36K — -1.90% 08/04/2026 $0,03778 $0,03782 $0,03500
$0,03697 $94,40K — -2.15% 07/04/2026 $0,03796 $0,04000 $0,03068
$0,03778 $194,48K — -0.48% 06/04/2026 $0,04242 $0,04243 $0,03655
$0,03801 $173,77K — -10.38% 05/04/2026 $0,04636 $0,04644 $0,04231
$0,04240 $130,92K — -8.54% 04/04/2026 $0,04433 $0,04894 $0,04363
$0,04635 $154,75K — +4.57% 03/04/2026 $0,05004 $0,05081 $0,04307
$0,04424 $136,10K — -11.60% 02/04/2026 $0,05327 $0,05440 $0,04710
$0,05004 $85,34K — -6.06% 01/04/2026 $0,05460 $0,05698 $0,05100
$0,05309 $100,72K — -2.78% 31/03/2026 $0,05196 $0,05960 $0,05176
$0,05481 $131,79K — +5.48% 30/03/2026 $0,04526 $0,05421 $0,03650
$0,05210 $240,27K — +15.10% 29/03/2026 $0,05536 $0,05575 $0,04498
$0,04763 $214,73K — -13.96% 28/03/2026 $0,05605 $0,05860 $0,05410
$0,05529 $147,53K — -1.36% 27/03/2026 $0,05608 $0,05699 $0,05500
$0,05605 $76,95K — -0.06% 26/03/2026 $0,05602 $0,06034 $0,05339
$0,05600 $139,89K — -0.04% 25/03/2026 $0,05390 $0,05888 $0,05360
$0,05610 $117,15K — +4.08% 24/03/2026 $0,05730 $0,05850 $0,05000
$0,05390 $153,60K — -5.93% 23/03/2026 $0,06300 $0,06337 $0,05500
$0,05730 $180,65K — -9.05% 22/03/2026 $0,05530 $0,06900 $0,05530
$0,06301 $224,18K — +13.95% 21/03/2026 $0,04134 $0,08200 $0,03823
$0,05628 $461,63K — +36.14% 20/03/2026 $0,02197 $0,04686 $0,02197
$0,04134 $336,49K — +88.18% 19/03/2026 $0,01955 $0,02200 $0,01931
$0,02197 $113,10K — +12.34% 18/03/2026 $0,01948 $0,02092 $0,01865
$0,01955 $114,59K — +0.32% 17/03/2026 $0,01937 $0,02100 $0,01852
$0,01948 $206,68K — +0.57% 16/03/2026 $0,01658 $0,02100 $0,01591
$0,01954 $140,83K — +17.88% 15/03/2026 $0,01937 $0,02200 $0,01350
$0,01659 $71,38K — -14.36% 14/03/2026 $0,007642 $0,02949 $0,007200
$0,01929 $238,17K — +152.36% 13/03/2026 $0,004900 $0,007700 $0,004165
$0,007600 $152,77K — +55.10% 12/03/2026 $0,002725 $0,008469 $0,002686
$0,004850 $75,71K — +77.98% 11/03/2026 $0,002730 $0,002771 $0,002669
$0,002726 $43,65K — -0.15% 10/03/2026 $0,002712 $0,002803 $0,002709
$0,002729 $42,96K — +0.63% 09/03/2026 $0,002742 $0,002821 $0,002663
$0,002713 $51,06K — -1.06% 08/03/2026 $0,002782 $0,002838 $0,002600
$0,002731 $43,79K — -1.83% 07/03/2026 $0,002815 $0,002861 $0,002700
$0,002771 $41,89K — -1.56% 06/03/2026 $0,002794 $0,002880 $0,002751
$0,002815 $47,52K — +0.75% 05/03/2026 $0,002710 $0,002953 $0,002700
$0,002795 $47,91K — +3.14% 04/03/2026 $0,002736 $0,002876 $0,002600
$0,002712 $51,18K — -0.88% 03/03/2026 $0,002861 $0,003012 $0,002553
$0,002737 $53,63K — -4.33% 02/03/2026 $0,002776 $0,003236 $0,002670
$0,002860 $97,76K — +3.03% 01/03/2026 $0,002642 $0,002823 $0,002642
$0,002775 $48,06K — +5.03% 28/02/2026 $0,002792 $0,002825 $0,002600
$0,002642 $51,12K — -5.37% 27/02/2026 $0,002773 $0,002795 $0,002750
$0,002791 $48,50K — +0.65% 26/02/2026 $0,002971 $0,002978 $0,002633
$0,002773 $65,79K — -6.66% 25/02/2026 $0,002794 $0,002985 $0,002693
$0,002973 $62,27K — +6.41% 24/02/2026 $0,002885 $0,003163 $0,002630
$0,002795 $71,72K — -3.12% 23/02/2026 $0,002986 $0,003100 $0,002800
$0,002885 $44,33K — -3.38% 22/02/2026 $0,002682 $0,003500 $0,002680
$0,002987 $37,90K — +11.37% 21/02/2026 $0,002605 $0,002727 $0,002580
$0,002682 $15,74K — +2.96% 20/02/2026 $0,002829 $0,002999 $0,002450
$0,002605 $74,89K — -7.92% 19/02/2026 $0,002651 $0,003050 $0,002500
$0,002828 $54,12K — +6.68% 18/02/2026 $0,002963 $0,003326 $0,002337
$0,002650 $78,55K — -10.56% 17/02/2026 $0,003013 $0,003275 $0,002963
$0,002963 $15,84K — -1.66% 16/02/2026 $0,003446 $0,003450 $0,002983
$0,003012 $49,53K — -12.59% 15/02/2026 $0,003009 $0,003668 $0,003005
$0,003446 $45,37K — +14.52% 14/02/2026 $0,002973 $0,003025 $0,002964
$0,003009 $28,74K — +1.21% 13/02/2026 $0,002913 $0,003100 $0,002900
$0,002973 $53,27K — +2.06% 12/02/2026 $0,002699 $0,003263 $0,002268
$0,002901 $59,44K — +7.48% 11/02/2026 $0,003279 $0,003368 $0,002540
$0,002680 $37,16K — -18.27% 10/02/2026 $0,003203 $0,003358 $0,003062
$0,003279 $58,28K — +2.37% 09/02/2026 $0,003351 $0,003367 $0,003000
$0,003203 $46,10K — -4.42% 08/02/2026 $0,003404 $0,003450 $0,003341
$0,003362 $45,77K — -1.23% 07/02/2026 $0,003390 $0,003459 $0,003280
$0,003400 $60,86K — +0.29% 06/02/2026 $0,003328 $0,003460 $0,003221
$0,003387 $57,45K — +1.77% 05/02/2026 $0,003548 $0,003750 $0,003000
$0,003240 $54,32K — -8.68% 04/02/2026 $0,003623 $0,003772 $0,003403
$0,003546 $63,43K — -2.13% 03/02/2026 $0,003643 $0,003643 $0,003520
$0,003623 $46,10K — -0.55% 02/02/2026 $0,003370 $0,003786 $0,003359
$0,003633 $42,10K — +7.80% 01/02/2026 $0,003536 $0,004061 $0,002966
$0,003361 $59,67K — -4.95% 31/01/2026 $0,004269 $0,004374 $0,003493
$0,003526 $43,28K — -17.40% 30/01/2026 $0,003356 $0,004490 $0,003326
$0,004267 $63,76K — +27.15% 29/01/2026 $0,004489 $0,004491 $0,003099
$0,003372 $64,58K — -24.88% 28/01/2026 $0,004513 $0,004513 $0,004457
$0,004489 $69,90K — -0.53% 27/01/2026 $0,004470 $0,004568 $0,004143
$0,004513 $59,41K — +0.96% 26/01/2026 $0,004478 $0,004489 $0,004378
$0,004470 $50,08K — -0.18% 25/01/2026 $0,004388 $0,004580 $0,004363
$0,004478 $66,14K — +2.05% 24/01/2026 $0,004570 $0,004582 $0,004370
$0,004388 $54,14K — -3.98% 23/01/2026 $0,004557 $0,004652 $0,004463
$0,004570 $64,78K — +0.29% 22/01/2026 $0,004641 $0,004652 $0,004399
$0,004556 $57,35K — -1.83% 21/01/2026 $0,004147 $0,004993 $0,004120
$0,004641 $59,11K — +11.91% 20/01/2026 $0,004051 $0,004293 $0,003962
$0,004148 $71,14K — +2.39% 19/01/2026 $0,004728 $0,005000 $0,003800
$0,004222 $73,63K — -10.70% 18/01/2026 $0,004172 $0,005300 $0,004065
$0,004728 $52,26K — +13.33% 17/01/2026 $0,003988 $0,004581 $0,003974
$0,004174 $36,21K — +4.66% 16/01/2026 $0,005046 $0,006380 $0,003500
$0,003983 $323,95K — -21.07% 15/01/2026 $0,005301 $0,005304 $0,005000
$0,005047 $61,01K — -4.79% 14/01/2026 $0,005720 $0,005742 $0,005090
$0,005301 $56,64K — -7.33% 13/01/2026 $0,005914 $0,005916 $0,005720
$0,005721 $59,27K — -3.26% 12/01/2026 $0,006031 $0,006032 $0,005892
$0,005915 $72,18K — -1.92% 11/01/2026 $0,006049 $0,006049 $0,005882
$0,006028 $55,97K — -0.35% 10/01/2026 $0,006152 $0,006154 $0,006021
$0,006049 $70,55K — -1.67% 09/01/2026 $0,005724 $0,006200 $0,005601
$0,006152 $76,45K — +7.48% 08/01/2026 $0,006318 $0,006320 $0,005608
$0,005717 $69,39K — -9.51% 07/01/2026 $0,006304 $0,006351 $0,006300
$0,006319 $96,60K — +0.24% 06/01/2026 $0,006366 $0,006455 $0,006200
$0,006304 $68,51K — -0.97% 05/01/2026 $0,006669 $0,006670 $0,006312
$0,006366 $86,26K — -4.54% 04/01/2026 $0,006859 $0,006860 $0,006360
$0,006670 $82,78K — -2.76% 03/01/2026 $0,006824 $0,006895 $0,006823
$0,006860 $12,19K — +0.53% 02/01/2026 $0,006891 $0,006896 $0,006731
$0,006824 $57,04K — -0.97% 01/01/2026 $0,006899 $0,006900 $0,006455
$0,006888 $74,53K — -0.16% 31/12/2025 $0,007527 $0,007528 $0,006720
$0,006900 $88,18K — -8.33% 30/12/2025 $0,007114 $0,008246 $0,006760
$0,007527 $68,78K — +5.81% 29/12/2025 $0,006857 $0,007200 $0,006349
$0,007114 $104,53K — +3.75% 28/12/2025 $0,006700 $0,007200 $0,006700
$0,006716 $26,55K — +0.24% 27/12/2025 $0,006001 $0,007299 $0,005973
$0,006701 $79,70K — +11.66% 26/12/2025 $0,006397 $0,006398 $0,005960
$0,006001 $50,75K — -6.19% 25/12/2025 $0,006003 $0,006399 $0,005597
$0,006397 $88,50K — +6.56% 24/12/2025 $0,005996 $0,006321 $0,005820
$0,006004 $79,49K — +0.13% 23/12/2025 $0,006307 $0,006318 $0,005500
$0,005996 $61,86K — -4.93% 22/12/2025 $0,005993 $0,006517 $0,005430
$0,006213 $88,73K — +3.67% 21/12/2025 $0,005830 $0,006000 $0,005505
$0,005993 $74,49K — +2.80% 20/12/2025 $0,005739 $0,006320 $0,004780
$0,005830 $46,07K — +1.59% 19/12/2025 $0,007764 $0,007770 $0,004500
$0,005649 $290,65K — -27.24% 18/12/2025 $0,007790 $0,007920 $0,007520
$0,007762 $85,53K — -0.36% 17/12/2025 $0,007917 $0,007920 $0,007790
$0,007791 $54,05K — -1.59% 16/12/2025 $0,007928 $0,007930 $0,007741
$0,007912 $101,84K — -0.20% 15/12/2025 $0,007938 $0,007940 $0,007910
$0,007929 $82,52K — -0.11% 14/12/2025 $0,008049 $0,008050 $0,007524
$0,007939 $60,22K — -1.37% 13/12/2025 $0,008106 $0,008111 $0,007547
$0,008049 $58,67K — -0.70% 12/12/2025 $0,008201 $0,008216 $0,007792
$0,008106 $100,31K — -1.16% 11/12/2025 $0,007897 $0,008450 $0,007895
$0,008201 $90,65K — +3.85% 10/12/2025 $0,008120 $0,008120 $0,005100
$0,007898 $199,67K — -2.73% 09/12/2025 $0,006870 $0,008240 $0,006864
$0,008120 $79,94K — +18.20% 08/12/2025 $0,006070 $0,006950 $0,005997
$0,006870 $67,04K — +13.18% 07/12/2025 $0,005288 $0,006250 $0,005000
$0,006069 $101,16K — +14.77% 06/12/2025 $0,005028 $0,005399 $0,005010
$0,005289 $48,43K — +5.19% 05/12/2025 $0,005459 $0,005488 $0,004500
$0,005024 $153,22K — -7.97% 04/12/2025 $0,005486 $0,005490 $0,005214
$0,005457 $84,21K — -0.53% 03/12/2025 $0,005484 $0,005490 $0,005470
$0,005486 $48,76K — +0.04% 02/12/2025 $0,005538 $0,005550 $0,005470
$0,005484 $71,13K — -0.98% 01/12/2025 $0,005499 $0,005550 $0,005201
$0,005538 $62,36K — +0.71% 30/11/2025 $0,005365 $0,005537 $0,005270
$0,005499 $82,13K — +2.50% 29/11/2025 $0,005380 $0,005400 $0,005090
$0,005365 $51,38K — -0.28% 28/11/2025 $0,005020 $0,005445 $0,003315
$0,005380 $285,26K — +7.17% 27/11/2025 $0,005018 $0,005024 $0,004898
$0,005019 $80,15K — +0.02% 26/11/2025 $0,004974 $0,005030 $0,004916
$0,005019 $72,91K — +0.90% 25/11/2025 $0,005098 $0,005098 $0,004881
$0,004975 $48,51K — -2.41% 24/11/2025 $0,004678 $0,005199 $0,004451
$0,005098 $74,19K — +8.98% 23/11/2025 $0,003263 $0,005000 $0,003260
$0,004678 $81,61K — +43.37% 22/11/2025 $0,003168 $0,004200 $0,002610
$0,003265 $78,00K — +3.06% 21/11/2025 $0,003441 $0,003491 $0,003102
$0,003170 $62,39K — -7.88% 20/11/2025 $0,003966 $0,003966 $0,003410
$0,003442 $55,66K — -13.21% 19/11/2025 $0,003912 $0,005000 $0,003902
$0,003967 $59,73K — +1.41% 18/11/2025 $0,004006 $0,004224 $0,003900
$0,003912 $73,82K — -2.35% 17/11/2025 $0,004419 $0,004450 $0,003940
$0,004005 $69,90K — -9.37% 16/11/2025 $0,005026 $0,005173 $0,004310
$0,004420 $39,41K — -12.06% 15/11/2025 $0,005851 $0,006640 $0,004500
$0,005031 $154,30K — -14.01% 14/11/2025 $0,005609 $0,005920 $0,004721
$0,005845 $100,99K — +4.21% 13/11/2025 $0,004757 $0,005620 $0,004140
$0,005614 $130,10K — +18.02% 12/11/2025 $0,003853 $0,004759 $0,003506
$0,004754 $160,50K — +23.38% 11/11/2025 $0,003157 $0,004990 $0,003010
$0,003852 $130,62K — +22.01% 10/11/2025 $0,002952 $0,003810 $0,002892
$0,003163 $52,40K — +7.15% 09/11/2025 $0,003239 $0,003240 $0,002880
$0,002895 $50,78K — -10.62% 08/11/2025 $0,003775 $0,003849 $0,003150
$0,003239 $53,21K — -14.20% 07/11/2025 $0,003537 $0,004300 $0,003069
$0,003770 $67,41K — +6.59% 06/11/2025 $0,005141 $0,005147 $0,003000
$0,003545 $43,14K — -31.04% 05/11/2025 $0,004950 $0,005293 $0,003200
$0,005147 $42,25K — +3.98% 04/11/2025 $0,006462 $0,006465 $0,003320
$0,004950 $82,82K — -23.40%
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