Preços / Versus-X / Histórico de preços Histórico de preços de Versus-X (VSX)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de VSX. Mostrando os últimos 365 dias.
Retornos mensais VSXAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 +62% +13% +19% +58% +0,9% -16% -22% -32% -81% +9,3% +120% — -30% 2025 -24% +22% -67% +66% +17% -35% +145% +23% -11% -14% -13% -64% -71% 2024 — — — -64% -41% -75% +23% -43% -35% +2,0% -30% -0,8% -98% Média mensal +19% +17% -24% +20% -7,6% -42% +49% -17% -42% -0,9% -22% -32% Anos de alta 1/2 2/2 1/2 2/3 2/3 0/3 2/3 1/3 0/3 2/3 0/2 0/2
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 Variação 05/11/2026 $0,0007094 $0,001650 $0,0006899
$0,001650 $10,57K +132.59% 04/11/2026 $0,0007105 $0,0007433 $0,0007094
$0,0007094 $776,60 -0.15% 03/11/2026 $0,0007535 $0,0007535 $0,0007121
$0,0007121 $1,02K -5.49% 02/11/2026 $0,0007523 $0,0007593 $0,0007046
$0,0007535 $1,45K +0.16% 01/11/2026 $0,0007502 $0,0007904 $0,0007045
$0,0007500 $1,52K -0.03% 31/10/2026 $0,0006980 $0,0008700 $0,0006661
$0,0007502 $1,12K +7.48% 30/10/2026 $0,0006690 $0,0007005 $0,0006647
$0,0006980 $1,32K +4.33% 29/10/2026 $0,0006452 $0,0008250 $0,0006349
$0,0006690 $2,24K +3.69% 28/10/2026 $0,0007017 $0,0008750 $0,0006270
$0,0006471 $2,89K -7.78% 27/10/2026 $0,0006171 $0,0008752 $0,0006029
$0,0007017 $2,98K +13.71% 26/10/2026 $0,0006646 $0,0006883 $0,0006071
$0,0006148 $850,86 -7.49% 25/10/2026 $0,0006112 $0,0007019 $0,0006077
$0,0006646 $1,32K +8.74% 24/10/2026 $0,0006600 $0,001100 $0,0006000
$0,0006112 $2,25K -7.39% 23/10/2026 $0,0006653 $0,0009800 $0,0006001
$0,0006618 $2,67K -0.53% 22/10/2026 $0,0006169 $0,0009900 $0,0005622
$0,0006639 $2,31K +7.62% 21/10/2026 $0,0006133 $0,0008750 $0,0005676
$0,0006169 $1,71K +0.59% 20/10/2026 $0,0006114 $0,0006532 $0,0006082
$0,0006132 $597,36 +0.29% 19/10/2026 $0,0006143 $0,0006548 $0,0006066
$0,0006114 $1,17K -0.47% 18/10/2026 $0,0006579 $0,0008838 $0,0005803
$0,0006143 $2,87K -6.63% 17/10/2026 $0,0005850 $0,0009400 $0,0005342
$0,0006841 $2,33K +16.94% 16/10/2026 $0,0005854 $0,0008600 $0,0005442
$0,0005850 $1,70K -0.07% 15/10/2026 $0,0005301 $0,0008173 $0,0005301
$0,0006075 $876,15 +14.60% 14/10/2026 $0,0005219 $0,0005219 $0,0005219
$0,0005219 — +0.00% 13/10/2026 $0,0005219 $0,0005219 $0,0005219
$0,0005219 $4,98 +0.00% 12/10/2026 $0,0005220 $0,0005220 $0,0005207
$0,0005207 $30,77 -0.25% 11/10/2026 $0,0005220 $0,0005232 $0,0005208
$0,0005208 $28,72 -0.23% 10/10/2026 $0,0005208 $0,0006336 $0,0005208
$0,0005223 $51,59 +0.29% 09/10/2026 $0,0005221 $0,0006150 $0,0005208
$0,0005208 $69,04 -0.25% 08/10/2026 $0,0005220 $0,0005221 $0,0005209
$0,0005209 $16,00 -0.21% 07/10/2026 $0,0005207 $0,0006869 $0,0005207
$0,0005220 $114,29 +0.25% 06/10/2026 $0,0005195 $0,0005301 $0,0005195
$0,0005207 $20,13 +0.23% 05/10/2026 $0,0005190 $0,0006300 $0,0005190
$0,0005207 $33,33 +0.33% 04/10/2026 $0,0005611 $0,0006709 $0,0005055
$0,0005409 $410,17 -3.60% 03/10/2026 $0,0006682 $0,0008790 $0,0005016
$0,0005588 $2,97K -16.37% 02/10/2026 $0,0006707 $0,0006707 $0,0006692
$0,0006692 $6,00 -0.22% 01/10/2026 $0,0006864 $0,0006864 $0,0006861
$0,0006861 $30,07 -0.04% 30/09/2026 $0,0006876 $0,0006882 $0,0006861
$0,0006866 $55,57 -0.15% 29/09/2026 $0,0006710 $0,0008103 $0,0006695
$0,0006862 $130,67 +2.27% 28/09/2026 $0,0007416 $0,0007416 $0,0006701
$0,0006710 $19,23 -9.52% 27/09/2026 $0,0007316 $0,0007316 $0,0006697
$0,0006748 $54,76 -7.76% 26/09/2026 $0,0007166 $0,0007182 $0,0006696
$0,0007182 $76,00 +0.22% 25/09/2026 $0,0007166 $0,0007166 $0,0007166
$0,0007166 — +0.00% 24/09/2026 $0,0007166 $0,0007166 $0,0007124
$0,0007166 $16,93 +0.00% 23/09/2026 $0,0007017 $0,0008104 $0,0007017
$0,0007150 $120,47 +1.90% 22/09/2026 $0,0007175 $0,0008057 $0,0006890
$0,0007017 $511,40 -2.20% 21/09/2026 $0,0007670 $0,0008087 $0,0006947
$0,0007376 $4,27K -3.83% 20/09/2026 $0,0007921 $0,0008606 $0,0007028
$0,0007666 $3,66K -3.22% 19/09/2026 $0,0008154 $0,0008764 $0,0007770
$0,0008670 $1,22K +6.33% 18/09/2026 $0,001044 $0,001200 $0,0008154
$0,0008179 $810,41 -21.64% 17/09/2026 $0,001299 $0,001700 $0,001042
$0,001044 $849,73 -19.66% 16/09/2026 $0,001040 $0,002400 $0,0008650
$0,001472 $7,35K +41.60% 15/09/2026 $0,002112 $0,002149 $0,0008098
$0,001040 $8,31K -50.77% 14/09/2026 $0,002196 $0,002740 $0,001505
$0,002112 $1,62K -3.83% 13/09/2026 $0,002445 $0,002445 $0,002445
$0,002445 — +0.00% 12/09/2026 $0,002543 $0,002543 $0,002445
$0,002445 $43,08 -3.85% 11/09/2026 $0,002749 $0,002749 $0,002559
$0,002559 $7,21K -6.91% 10/09/2026 $0,002765 $0,003359 $0,002749
$0,002749 $6,10K -0.60% 09/09/2026 $0,002891 $0,002900 $0,002047
$0,002820 $5,47K -2.45% 08/09/2026 $0,002347 $0,003600 $0,001600
$0,002891 $6,70K +23.15% 07/09/2026 $0,002930 $0,003836 $0,002162
$0,002347 $6,04K -19.89% 06/09/2026 $0,003007 $0,003390 $0,003000
$0,003000 $13,09 -0.23% 05/09/2026 $0,003175 $0,003321 $0,003002
$0,003101 $6,60K -2.35% 04/09/2026 $0,003284 $0,003309 $0,003170
$0,003175 $8,81K -3.32% 03/09/2026 $0,003283 $0,003342 $0,003283
$0,003284 $8,91K +0.04% 02/09/2026 $0,003354 $0,003438 $0,003283
$0,003283 $7,01K -2.13% 01/09/2026 $0,003665 $0,003808 $0,003328
$0,003354 $8,21K -8.48% 31/08/2026 $0,003701 $0,003809 $0,003630
$0,003665 $9,19K -0.97% 30/08/2026 $0,003742 $0,003811 $0,003637
$0,003701 $7,77K -1.09% 29/08/2026 $0,003895 $0,003895 $0,003811
$0,003811 $38,90 -2.15% 28/08/2026 $0,003636 $0,004433 $0,003524
$0,003935 $8,40K +8.22% 27/08/2026 $0,004366 $0,004366 $0,003630
$0,003636 $3,27K -16.73% 26/08/2026 $0,004688 $0,004799 $0,004342
$0,004342 $4,88K -7.38% 25/08/2026 $0,004641 $0,005027 $0,004469
$0,004688 $9,51K +1.01% 24/08/2026 $0,004716 $0,004829 $0,004469
$0,004641 $9,51K -1.58% 23/08/2026 $0,005546 $0,006032 $0,004571
$0,004716 $6,86K -14.98% 22/08/2026 $0,005546 $0,005980 $0,005535
$0,005535 $23,61 -0.19% 21/08/2026 $0,005204 $0,005972 $0,005204
$0,005940 $6,18K +14.15% 20/08/2026 $0,005126 $0,005346 $0,005010
$0,005204 $9,56K +1.51% 19/08/2026 $0,005146 $0,005345 $0,004823
$0,005126 $8,74K -0.38% 18/08/2026 $0,005011 $0,005150 $0,004816
$0,005146 $5,77K +2.69% 17/08/2026 $0,004033 $0,005033 $0,004033
$0,005011 $396,09 +24.27% 16/08/2026 $0,004030 $0,004030 $0,004030
$0,004030 — +0.00% 15/08/2026 $0,004243 $0,004243 $0,004030
$0,004030 $60,09 -5.00% 14/08/2026 $0,005065 $0,005230 $0,004243
$0,004243 $1,96K -16.23% 13/08/2026 $0,005173 $0,005404 $0,005065
$0,005065 $1,61K -2.09% 12/08/2026 $0,005499 $0,005600 $0,005163
$0,005223 $7,08K -5.01% 11/08/2026 $0,005220 $0,005502 $0,005220
$0,005256 $1,20K +0.71% 10/08/2026 $0,005220 $0,005220 $0,005220
$0,005220 — +0.00% 09/08/2026 $0,005215 $0,005220 $0,005209
$0,005220 $15,57 +0.09% 08/08/2026 $0,005215 $0,005215 $0,005215
$0,005215 — +0.00% 07/08/2026 $0,005215 $0,005215 $0,005215
$0,005215 — +0.00% 06/08/2026 $0,005215 $0,005215 $0,005215
$0,005215 — +0.00% 05/08/2026 $0,005331 $0,005331 $0,005215
$0,005215 $9,79 -2.19% 04/08/2026 $0,005361 $0,005361 $0,005361
$0,005361 — +0.00% 03/08/2026 $0,005361 $0,005361 $0,005361
$0,005361 — +0.00% 02/08/2026 $0,005361 $0,005361 $0,005361
$0,005361 — +0.00% 01/08/2026 $0,005361 $0,005361 $0,005361
$0,005361 — +0.00% 31/07/2026 $0,005361 $0,005361 $0,005361
$0,005361 — +0.00% 30/07/2026 $0,005381 $0,005381 $0,005331
$0,005361 $40,55 -0.37% 29/07/2026 $0,006853 $0,006853 $0,005209
$0,005380 $2,93K -21.48% 28/07/2026 $0,006852 $0,006852 $0,006852
$0,006852 — +0.00% 27/07/2026 $0,007127 $0,007127 $0,006852
$0,006852 $123,08 -3.85% 26/07/2026 $0,007404 $0,007404 $0,007404
$0,007404 $25,00 +0.00% 25/07/2026 $0,007708 $0,007708 $0,006981
$0,007411 $485,40 -3.85% 24/07/2026 $0,007708 $0,007708 $0,007708
$0,007708 $6,28 +0.00% 23/07/2026 $0,007708 $0,007708 $0,007708
$0,007708 $3,29 +0.00% 22/07/2026 $0,007708 $0,007708 $0,007708
$0,007708 — +0.00% 21/07/2026 $0,007724 $0,007798 $0,007708
$0,007708 $9,72 -0.20% 20/07/2026 $0,007708 $0,007708 $0,007708
$0,007708 — +0.00% 19/07/2026 $0,007708 $0,007708 $0,007708
$0,007708 $81,12 -0.00% 18/07/2026 $0,008100 $0,008100 $0,007708
$0,007709 $41,13 -4.83% 17/07/2026 $0,007997 $0,008157 $0,007600
$0,008144 $954,98 +1.84% 16/07/2026 $0,007966 $0,008010 $0,007268
$0,007997 $1,60K +0.39% 15/07/2026 $0,007472 $0,008000 $0,007471
$0,007966 $1,18K +6.62% 14/07/2026 $0,007901 $0,007912 $0,007411
$0,007471 $1,29K -5.44% 13/07/2026 $0,007754 $0,007904 $0,007411
$0,007901 $1,36K +1.90% 12/07/2026 $0,007432 $0,007914 $0,007411
$0,007754 $1,09K +4.33% 11/07/2026 $0,007708 $0,007997 $0,007411
$0,007432 $1,65K -3.58% 10/07/2026 $0,007765 $0,007768 $0,006935
$0,007709 $1,91K -0.71% 09/07/2026 $0,006903 $0,007768 $0,006882
$0,007765 $1,56K +12.49% 08/07/2026 $0,007576 $0,007607 $0,006876
$0,006903 $1,34K -8.89% 07/07/2026 $0,006805 $0,008173 $0,006792
$0,007576 $2,21K +11.33% 06/07/2026 $0,006791 $0,007245 $0,006713
$0,006805 $1,13K +0.21% 05/07/2026 $0,007216 $0,007260 $0,006786
$0,006805 $529,37 -5.70% 04/07/2026 $0,006870 $0,007227 $0,006714
$0,007214 $917,27 +5.01% 03/07/2026 $0,006583 $0,007200 $0,006534
$0,006749 $1,46K +2.53% 02/07/2026 $0,007014 $0,007085 $0,006459
$0,006583 $1,57K -6.15% 01/07/2026 $0,006901 $0,007021 $0,006522
$0,007014 $1,28K +1.65% 30/06/2026 $0,007005 $0,007027 $0,006550
$0,006900 $909,08 -1.50% 29/06/2026 $0,006523 $0,007017 $0,006523
$0,007005 $944,74 +7.40% 28/06/2026 $0,006498 $0,006968 $0,006476
$0,006536 $1,05K +0.58% 27/06/2026 $0,006735 $0,007015 $0,006393
$0,006498 $1,31K -3.52% 26/06/2026 $0,006634 $0,006770 $0,006287
$0,006734 $1,07K +1.50% 25/06/2026 $0,006767 $0,006767 $0,006271
$0,006634 $798,12 -1.97% 24/06/2026 $0,006707 $0,006776 $0,006393
$0,006767 $1,12K +0.90% 23/06/2026 $0,006769 $0,006769 $0,006271
$0,006707 $1,31K -0.91% 22/06/2026 $0,006602 $0,006770 $0,006089
$0,006769 $1,57K +2.53% 21/06/2026 $0,006343 $0,006636 $0,006190
$0,006601 $1,04K +4.08% 20/06/2026 $0,006508 $0,006881 $0,006190
$0,006271 $1,59K -3.64% 19/06/2026 $0,006284 $0,006750 $0,006177
$0,006507 $1,56K +3.55% 18/06/2026 $0,006123 $0,006640 $0,005930
$0,006284 $1,50K +2.63% 17/06/2026 $0,006258 $0,006271 $0,005956
$0,005977 $1,04K -4.49% 16/06/2026 $0,006508 $0,006522 $0,005911
$0,006258 $1,01K -3.84% 15/06/2026 $0,006344 $0,006522 $0,006030
$0,006508 $1,23K +2.59% 14/06/2026 $0,006267 $0,006383 $0,005798
$0,006344 $1,24K +1.23% 13/06/2026 $0,005926 $0,006271 $0,005926
$0,006254 $1,13K +5.53% 12/06/2026 $0,006254 $0,006646 $0,005910
$0,005926 $1,37K -5.24% 11/06/2026 $0,006242 $0,006271 $0,005910
$0,006254 $999,17 +0.19% 10/06/2026 $0,005935 $0,006343 $0,005910
$0,006242 $1,29K +5.17% 09/06/2026 $0,007750 $0,007780 $0,005730
$0,005935 $1,84K -23.42% 08/06/2026 $0,007793 $0,008164 $0,007644
$0,007720 $1,20K -0.94% 07/06/2026 $0,007885 $0,008268 $0,007644
$0,007793 $1,19K -1.16% 06/06/2026 $0,008245 $0,008266 $0,007854
$0,007885 $977,89 -4.36% 05/06/2026 $0,008019 $0,008266 $0,007854
$0,008245 $686,43 +2.81% 04/06/2026 $0,008056 $0,008491 $0,007641
$0,008225 $1,55K +2.09% 03/06/2026 $0,007872 $0,008263 $0,007641
$0,008224 $1,22K +4.47% 02/06/2026 $0,008277 $0,008473 $0,007872
$0,007872 $1,33K -4.89% 01/06/2026 $0,008205 $0,008709 $0,007932
$0,008277 $1,06K +0.88% 31/05/2026 $0,008077 $0,008475 $0,007855
$0,008189 $866,63 +1.39% 30/05/2026 $0,008230 $0,008378 $0,007854
$0,008060 $1,16K -2.07% 29/05/2026 $0,007877 $0,008247 $0,007854
$0,008230 $896,05 +4.49% 28/05/2026 $0,007986 $0,008247 $0,007854
$0,007877 $808,88 -1.36% 27/05/2026 $0,008112 $0,008230 $0,007661
$0,007986 $726,75 -1.56% 26/05/2026 $0,008230 $0,008247 $0,007625
$0,008096 $935,31 -1.63% 25/05/2026 $0,007926 $0,008247 $0,007895
$0,008230 $809,84 +3.84% 24/05/2026 $0,008232 $0,008247 $0,007895
$0,007926 $824,75 -3.71% 23/05/2026 $0,008064 $0,008247 $0,007921
$0,008215 $934,86 +1.87% 22/05/2026 $0,008215 $0,008247 $0,008019
$0,008215 $836,03 -0.00% 21/05/2026 $0,008124 $0,008232 $0,008028
$0,008215 $501,99 +1.12% 20/05/2026 $0,008232 $0,008239 $0,007931
$0,008215 $652,82 -0.20% 19/05/2026 $0,008232 $0,008247 $0,007931
$0,008215 $888,66 -0.20% 18/05/2026 $0,008051 $0,008247 $0,007872
$0,008215 $818,16 +2.04% 17/05/2026 $0,007871 $0,008247 $0,007670
$0,008215 $1,08K +4.37% 16/05/2026 $0,007872 $0,008247 $0,007626
$0,007871 $1,03K -0.01% 15/05/2026 $0,008213 $0,008247 $0,007625
$0,007872 $1,14K -4.15% 14/05/2026 $0,007872 $0,008247 $0,007855
$0,007872 $694,11 +0.00% 13/05/2026 $0,007852 $0,008245 $0,007625
$0,007872 $988,23 +0.25% 12/05/2026 $0,008301 $0,008301 $0,007625
$0,007836 $672,60 -5.60% 11/05/2026 $0,007734 $0,008943 $0,007359
$0,008301 $1,39K +7.34% 10/05/2026 $0,007387 $0,007830 $0,007332
$0,007734 $1,02K +4.70% 09/05/2026 $0,007643 $0,008245 $0,006631
$0,007387 $1,69K -3.35% 08/05/2026 $0,007900 $0,008247 $0,007643
$0,007643 $505,21 -3.26% 07/05/2026 $0,007905 $0,008215 $0,007895
$0,008215 $577,62 +3.92% 06/05/2026 $0,007905 $0,008247 $0,007625
$0,008209 $660,96 +3.85% 05/05/2026 $0,008019 $0,008729 $0,007625
$0,007625 $1,09K -4.91% 04/05/2026 $0,007997 $0,008983 $0,007809
$0,007854 $1,40K -1.79% 03/05/2026 $0,008093 $0,008100 $0,007657
$0,007981 $916,87 -1.38% 02/05/2026 $0,008097 $0,008100 $0,007657
$0,008076 $640,24 -0.25% 01/05/2026 $0,008114 $0,008120 $0,007657
$0,008080 $722,43 -0.42% 30/04/2026 $0,008110 $0,008110 $0,007706
$0,008098 $579,04 -0.15% 29/04/2026 $0,008020 $0,008124 $0,007780
$0,008124 $565,08 +1.29% 28/04/2026 $0,008060 $0,008140 $0,007674
$0,007988 $522,59 -0.90% 27/04/2026 $0,007994 $0,008140 $0,007656
$0,008044 $747,65 +0.62% 26/04/2026 $0,008231 $0,008231 $0,007850
$0,007994 $453,97 -2.88% 25/04/2026 $0,007988 $0,008260 $0,007883
$0,008231 $552,98 +3.04% 24/04/2026 $0,007924 $0,008242 $0,007883
$0,007984 $568,99 +0.76% 23/04/2026 $0,007909 $0,008265 $0,007850
$0,007873 $467,82 -0.45% 22/04/2026 $0,007846 $0,008709 $0,007518
$0,007973 $1,34K +1.62% 21/04/2026 $0,007938 $0,007961 $0,007511
$0,007830 $574,83 -1.36% 20/04/2026 $0,007761 $0,007960 $0,007579
$0,007930 $500,69 +2.18% 19/04/2026 $0,007999 $0,008290 $0,007685
$0,007685 $546,37 -3.92% 18/04/2026 $0,008335 $0,008430 $0,007962
$0,007962 $480,26 -4.48% 17/04/2026 $0,007345 $0,008781 $0,007141
$0,008341 $4,59K +13.57% 16/04/2026 $0,007180 $0,007375 $0,006982
$0,007345 $9,64K +2.29% 15/04/2026 $0,007281 $0,007374 $0,006958
$0,007166 $9,80K -1.58% 14/04/2026 $0,007255 $0,007375 $0,006967
$0,007296 $9,87K +0.56% 13/04/2026 $0,007222 $0,007375 $0,007017
$0,007255 $9,62K +0.45% 12/04/2026 $0,007273 $0,007375 $0,006958
$0,007222 $10,07K -0.70% 11/04/2026 $0,007056 $0,007338 $0,006958
$0,007288 $9,38K +3.28% 10/04/2026 $0,007221 $0,007374 $0,006958
$0,007056 $9,47K -2.27% 09/04/2026 $0,006433 $0,007832 $0,006425
$0,007221 $11,41K +12.24% 08/04/2026 $0,006214 $0,007000 $0,005963
$0,006433 $10,42K +3.53% 07/04/2026 $0,006366 $0,008071 $0,005554
$0,006226 $11,34K -2.19% 06/04/2026 $0,005629 $0,006878 $0,005516
$0,006366 $10,99K +13.09% 05/04/2026 $0,005197 $0,005956 $0,005141
$0,005629 $10,35K +8.30% 04/04/2026 $0,005550 $0,005550 $0,005095
$0,005197 $4,84K -6.34% 03/04/2026 $0,005803 $0,005803 $0,005510
$0,005553 $8,30K -4.30% 02/04/2026 $0,005134 $0,006109 $0,005083
$0,005803 $11,16K +13.03% 01/04/2026 $0,005111 $0,005498 $0,005093
$0,005123 $8,76K +0.24% 31/03/2026 $0,005260 $0,005300 $0,005083
$0,005122 $9,23K -2.64% 30/03/2026 $0,005218 $0,005498 $0,005083
$0,005250 $10,16K +0.62% 29/03/2026 $0,005112 $0,005228 $0,005102
$0,005218 $9,01K +2.06% 28/03/2026 $0,005408 $0,005408 $0,005083
$0,005102 $9,24K -5.65% 27/03/2026 $0,005479 $0,005496 $0,004972
$0,005408 $10,56K -1.29% 26/03/2026 $0,004839 $0,005662 $0,004609
$0,005479 $10,39K +13.21% 25/03/2026 $0,004721 $0,004967 $0,004606
$0,004849 $9,59K +2.71% 24/03/2026 $0,004776 $0,005000 $0,004606
$0,004731 $9,69K -0.96% 23/03/2026 $0,004321 $0,005100 $0,004099
$0,004776 $10,86K +10.55% 22/03/2026 $0,004315 $0,004327 $0,004195
$0,004312 $9,43K -0.07% 21/03/2026 $0,004321 $0,004500 $0,003896
$0,004324 $10,55K +0.06% 20/03/2026 $0,004497 $0,004500 $0,004173
$0,004321 $10,00K -3.90% 19/03/2026 $0,004488 $0,004500 $0,004173
$0,004488 $9,98K +0.00% 18/03/2026 $0,004390 $0,004500 $0,004229
$0,004484 $10,07K +2.16% 17/03/2026 $0,004499 $0,004500 $0,004173
$0,004399 $10,22K -2.24% 16/03/2026 $0,004194 $0,004500 $0,004190
$0,004499 $10,41K +7.29% 15/03/2026 $0,003875 $0,004470 $0,003875
$0,004202 $10,38K +8.45% 14/03/2026 $0,004324 $0,004339 $0,003857
$0,003875 $9,87K -10.39% 13/03/2026 $0,004486 $0,004499 $0,004195
$0,004324 $9,14K -3.61% 12/03/2026 $0,003985 $0,004500 $0,003985
$0,004495 $10,13K +12.78% 11/03/2026 $0,004358 $0,004358 $0,003966
$0,003985 $9,16K -8.55% 10/03/2026 $0,004450 $0,004500 $0,004123
$0,004349 $9,59K -2.27% 09/03/2026 $0,003832 $0,004510 $0,003825
$0,004459 $10,04K +16.35% 08/03/2026 $0,003923 $0,003923 $0,003825
$0,003825 $9,12K -2.50% 07/03/2026 $0,003695 $0,004002 $0,003687
$0,003923 $10,10K +6.17% 06/03/2026 $0,003593 $0,003961 $0,003475
$0,003695 $10,59K +2.82% 05/03/2026 $0,003709 $0,003800 $0,003638
$0,003638 $8,90K -1.92% 04/03/2026 $0,003790 $0,003798 $0,003699
$0,003702 $9,14K -2.35% 03/03/2026 $0,003790 $0,003798 $0,003790
$0,003798 $8,88K +0.20% 02/03/2026 $0,003920 $0,003928 $0,003790
$0,003790 $8,95K -3.30% 01/03/2026 $0,004311 $0,004320 $0,003900
$0,003920 $9,41K -9.08% 28/02/2026 $0,004322 $0,004335 $0,004297
$0,004320 $8,90K -0.05% 27/02/2026 $0,004870 $0,004880 $0,004293
$0,004314 $9,75K -11.43% 26/02/2026 $0,004785 $0,005000 $0,004726
$0,004880 $9,49K +1.99% 25/02/2026 $0,004195 $0,004924 $0,004186
$0,004785 $10,21K +14.06% 24/02/2026 $0,004377 $0,004500 $0,004178
$0,004195 $9,37K -4.17% 23/02/2026 $0,003999 $0,004500 $0,003900
$0,004368 $9,61K +9.24% 22/02/2026 $0,003991 $0,004002 $0,003789
$0,003999 $9,47K +0.20% 21/02/2026 $0,003991 $0,004000 $0,003778
$0,003991 $10,15K -0.01% 20/02/2026 $0,003650 $0,004000 $0,003649
$0,003991 $9,69K +9.35% 19/02/2026 $0,003761 $0,003965 $0,003495
$0,003640 $9,46K -3.23% 18/02/2026 $0,003482 $0,003802 $0,003482
$0,003761 $10,13K +8.02% 17/02/2026 $0,003498 $0,003500 $0,003361
$0,003482 $9,24K -0.45% 16/02/2026 $0,003526 $0,003526 $0,003490
$0,003495 $8,72K -0.88% 15/02/2026 $0,003514 $0,003544 $0,003496
$0,003519 $9,03K +0.13% 14/02/2026 $0,003461 $0,003662 $0,003425
$0,003526 $9,69K +1.86% 13/02/2026 $0,003540 $0,003662 $0,003425
$0,003454 $9,23K -2.43% 12/02/2026 $0,003577 $0,003661 $0,003361
$0,003540 $9,26K -1.03% 11/02/2026 $0,003352 $0,003660 $0,003328
$0,003569 $9,83K +6.49% 10/02/2026 $0,003342 $0,003500 $0,003328
$0,003352 $9,56K +0.29% 09/02/2026 $0,003437 $0,003500 $0,003328
$0,003349 $9,15K -2.55% 08/02/2026 $0,003369 $0,003499 $0,003330
$0,003443 $8,31K +2.22% 07/02/2026 $0,003338 $0,003500 $0,003263
$0,003369 $20,00K +0.91% 06/02/2026 $0,003303 $0,003500 $0,003136
$0,003338 $19,29K +1.06% 05/02/2026 $0,003106 $0,003313 $0,003063
$0,003310 $12,89K +6.57% 04/02/2026 $0,003103 $0,003313 $0,003083
$0,003106 $12,68K +0.10% 03/02/2026 $0,003858 $0,004000 $0,003027
$0,003109 $13,26K -19.42% 02/02/2026 $0,003871 $0,003890 $0,003755
$0,003866 $12,43K -0.11% 01/02/2026 $0,003822 $0,003931 $0,003755
$0,003871 $12,34K +1.28% 31/01/2026 $0,003866 $0,003977 $0,003755
$0,003822 $11,79K -1.16% 30/01/2026 $0,003756 $0,003980 $0,003756
$0,003859 $10,80K +2.72% 29/01/2026 $0,003928 $0,003935 $0,003755
$0,003756 $11,58K -4.36% 28/01/2026 $0,003848 $0,004000 $0,003755
$0,003935 $12,74K +2.28% 27/01/2026 $0,003709 $0,004000 $0,003621
$0,003848 $12,16K +3.73% 26/01/2026 $0,003483 $0,003915 $0,003483
$0,003709 $11,89K +6.50% 25/01/2026 $0,003482 $0,003662 $0,003335
$0,003490 $12,98K +0.24% 24/01/2026 $0,003429 $0,003500 $0,003334
$0,003482 $12,30K +1.53% 23/01/2026 $0,003229 $0,003612 $0,003102
$0,003433 $13,15K +6.32% 22/01/2026 $0,002975 $0,003294 $0,002969
$0,003229 $13,14K +8.55% 21/01/2026 $0,003082 $0,003131 $0,002963
$0,002969 $12,26K -3.68% 20/01/2026 $0,002847 $0,003294 $0,002847
$0,003082 $13,11K +8.25% 19/01/2026 $0,003108 $0,003149 $0,002828
$0,002853 $13,08K -8.19% 18/01/2026 $0,002735 $0,003295 $0,002690
$0,003108 $13,67K +13.64% 17/01/2026 $0,002625 $0,002880 $0,002619
$0,002734 $13,09K +4.16% 16/01/2026 $0,002748 $0,002800 $0,002612
$0,002619 $12,57K -4.69% 15/01/2026 $0,002606 $0,002880 $0,002606
$0,002742 $12,84K +5.25% 14/01/2026 $0,002878 $0,002878 $0,002587
$0,002611 $12,13K -9.26% 13/01/2026 $0,002692 $0,002880 $0,002612
$0,002872 $12,01K +6.68% 12/01/2026 $0,002773 $0,002825 $0,002690
$0,002697 $12,38K -2.74% 11/01/2026 $0,002614 $0,002842 $0,002541
$0,002773 $12,85K +6.11% 10/01/2026 $0,002424 $0,002741 $0,002358
$0,002614 $13,13K +7.81% 09/01/2026 $0,002421 $0,002429 $0,002416
$0,002419 $11,95K -0.05% 08/01/2026 $0,002470 $0,002470 $0,002413
$0,002416 $12,34K -2.18% 07/01/2026 $0,002561 $0,002561 $0,002414
$0,002470 $12,38K -3.57% 06/01/2026 $0,002542 $0,002741 $0,002506
$0,002561 $12,52K +0.74% 05/01/2026 $0,002542 $0,002691 $0,002514
$0,002542 $12,28K -0.00% 04/01/2026 $0,002594 $0,002824 $0,002340
$0,002547 $13,30K -1.80% 03/01/2026 $0,002410 $0,002709 $0,002400
$0,002594 $12,60K +7.65% 02/01/2026 $0,002792 $0,002880 $0,002382
$0,002415 $13,27K -13.52% 01/01/2026 $0,002354 $0,002852 $0,002264
$0,002792 $13,16K +18.59% 31/12/2025 $0,002266 $0,002425 $0,002264
$0,002359 $12,13K +4.13% 30/12/2025 $0,002302 $0,002323 $0,002161
$0,002270 $12,18K -1.36% 29/12/2025 $0,002113 $0,002323 $0,002100
$0,002306 $12,45K +9.16% 28/12/2025 $0,002161 $0,002237 $0,002113
$0,002116 $12,53K -2.08% 27/12/2025 $0,002073 $0,002285 $0,002032
$0,002165 $12,50K +4.43% 26/12/2025 $0,002173 $0,002323 $0,002032
$0,002069 $12,52K -4.77% 25/12/2025 $0,001750 $0,002582 $0,001750
$0,002173 $9,80K +24.16% 24/12/2025 $0,001827 $0,001834 $0,001720
$0,001750 $12,21K -4.19% 23/12/2025 $0,001620 $0,001834 $0,001606
$0,001830 $12,49K +12.96% 22/12/2025 $0,001621 $0,001803 $0,001601
$0,001620 $12,71K -0.04% 21/12/2025 $0,001584 $0,001803 $0,001545
$0,001621 $12,41K +2.32% 20/12/2025 $0,001561 $0,001600 $0,001479
$0,001588 $12,04K +1.72% 19/12/2025 $0,001429 $0,001635 $0,001422
$0,001564 $12,02K +9.46% 18/12/2025 $0,001424 $0,001535 $0,001423
$0,001426 $11,82K +0.10% 17/12/2025 $0,001373 $0,001630 $0,001350
$0,001424 $11,55K +3.74% 16/12/2025 $0,001362 $0,001377 $0,001350
$0,001376 $11,23K +1.00% 15/12/2025 $0,001330 $0,001378 $0,001267
$0,001365 $10,88K +2.66% 14/12/2025 $0,001308 $0,001816 $0,001268
$0,001332 $12,12K +1.86% 13/12/2025 $0,001357 $0,001364 $0,001299
$0,001308 $10,18K -3.65% 12/12/2025 $0,001338 $0,001367 $0,001300
$0,001350 $11,75K +0.89% 11/12/2025 $0,001410 $0,001449 $0,001280
$0,001341 $12,38K -4.87% 10/12/2025 $0,001390 $0,001697 $0,001349
$0,001410 $11,56K +1.44% 09/12/2025 $0,001275 $0,001464 $0,001145
$0,001390 $12,13K +8.95% 08/12/2025 $0,001361 $0,001380 $0,001115
$0,001238 $6,73K -9.02% 07/12/2025 $0,001418 $0,001418 $0,001200
$0,001333 $3,96K -6.00% 06/12/2025 $0,001509 $0,001565 $0,001100
$0,001475 $9,88K -2.27% 05/12/2025 $0,0007851 $0,001697 $0,0006600
$0,001512 $9,52K +92.64% 04/12/2025 $0,004023 $0,004824 $0,0007812
$0,0007812 $6,59K -80.58% 03/12/2025 $0,006811 $0,007034 $0,004161
$0,004161 $12,16K -38.90% 02/12/2025 $0,006600 $0,007034 $0,006274
$0,006811 $12,31K +3.19% 01/12/2025 $0,006476 $0,006651 $0,006424
$0,006651 $11,79K +2.71% 30/11/2025 $0,007020 $0,007028 $0,006270
$0,006456 $12,09K -8.03% 29/11/2025 $0,006657 $0,007315 $0,006600
$0,007020 $12,52K +5.46% 28/11/2025 $0,006540 $0,007000 $0,006521
$0,006677 $11,72K +2.08% 27/11/2025 $0,006533 $0,006600 $0,006485
$0,006540 $12,11K +0.11% 26/11/2025 $0,006434 $0,007014 $0,006414
$0,006533 $11,65K +1.54% 25/11/2025 $0,006552 $0,006667 $0,006346
$0,006434 $5,10K -1.80% 24/11/2025 $0,006554 $0,006865 $0,006505
$0,006532 $6,05K -0.33% 23/11/2025 $0,006503 $0,006979 $0,006428
$0,006549 $9,95K +0.71% 22/11/2025 $0,006435 $0,006979 $0,006400
$0,006503 $10,32K +1.05% 21/11/2025 $0,006610 $0,006650 $0,006388
$0,006435 $8,86K -2.64% 20/11/2025 $0,006494 $0,006946 $0,006458
$0,006630 $9,36K +2.09% 19/11/2025 $0,006631 $0,006631 $0,006270
$0,006474 $9,82K -2.37% 18/11/2025 $0,006714 $0,006729 $0,006545
$0,006600 $9,14K -1.70% 17/11/2025 $0,006745 $0,006745 $0,006703
$0,006729 $9,17K -0.24% 16/11/2025 $0,006703 $0,006752 $0,006703
$0,006745 $9,54K +0.63% 15/11/2025 $0,006748 $0,006753 $0,006703
$0,006703 $9,98K -0.67% 14/11/2025 $0,006808 $0,006851 $0,006748
$0,006748 $9,51K -0.87% 13/11/2025 $0,006857 $0,007381 $0,006755
$0,006828 $9,25K -0.42% 12/11/2025 $0,006193 $0,008701 $0,006096
$0,006878 $12,33K +11.05% 11/11/2025 $0,005965 $0,006732 $0,005965
$0,006175 $9,77K +3.52% 10/11/2025 $0,006213 $0,006213 $0,005930
$0,005965 $9,10K -3.99% 09/11/2025 $0,006363 $0,008696 $0,005817
$0,006213 $9,68K -2.37% 08/11/2025 $0,006056 $0,007480 $0,005831
$0,006363 $9,75K +5.08% 07/11/2025 $0,006245 $0,006264 $0,006000
$0,006056 $9,40K -3.03%
Escaneie com o celular para baixar o app