ADBE34
ADOBE INC
R$ 27,59
-4,99% no dia
No mês
-7,88%
No ano
-28,80%
12 meses
-26,86%
Desde 05/2019
-87,28%
Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).
Histórico diário (247)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 28,50 | R$ 27,03 | R$ 28,50 | R$ 27,59 | -4,99% | 251.416 |
| 03/09/2026 | R$ 29,14 | R$ 28,96 | R$ 29,68 | R$ 29,04 | +0,66% | 13.745 |
| 02/09/2026 | R$ 29,53 | R$ 28,57 | R$ 29,53 | R$ 28,85 | -2,24% | 218.090 |
| 01/09/2026 | R$ 30,39 | R$ 29,42 | R$ 30,39 | R$ 29,51 | -1,47% | 71.770 |
| 31/08/2026 | R$ 29,75 | R$ 29,75 | R$ 30,50 | R$ 29,95 | +0,67% | 35.150 |
| 28/08/2026 | R$ 28,60 | R$ 28,60 | R$ 30,64 | R$ 29,75 | +1,33% | 6.046 |
| 27/08/2026 | R$ 28,69 | R$ 28,68 | R$ 30,03 | R$ 29,36 | +4,00% | 8.018 |
| 26/08/2026 | R$ 28,01 | R$ 27,26 | R$ 28,29 | R$ 28,23 | +0,25% | 4.920 |
| 25/08/2026 | R$ 28,82 | R$ 27,73 | R$ 28,82 | R$ 28,16 | -1,30% | 4.671 |
| 24/08/2026 | R$ 28,35 | R$ 28,24 | R$ 28,68 | R$ 28,53 | +2,37% | 7.560 |
| 21/08/2026 | R$ 27,81 | R$ 27,81 | R$ 28,54 | R$ 27,87 | +0,22% | 12.334 |
| 20/08/2026 | R$ 28,20 | R$ 27,81 | R$ 28,40 | R$ 27,81 | -1,66% | 9.205 |
| 19/08/2026 | R$ 26,88 | R$ 26,88 | R$ 28,47 | R$ 28,28 | +4,97% | 9.311 |
| 18/08/2026 | R$ 26,78 | R$ 26,78 | R$ 27,86 | R$ 26,94 | +0,90% | 12.895 |
| 17/08/2026 | R$ 27,41 | R$ 26,07 | R$ 27,41 | R$ 26,70 | -3,16% | 14.115 |
| 14/08/2026 | R$ 28,00 | R$ 27,31 | R$ 28,50 | R$ 27,57 | -1,54% | 7.076 |
| 13/08/2026 | R$ 26,10 | R$ 26,10 | R$ 28,20 | R$ 28,00 | +5,11% | 6.516 |
| 12/08/2026 | R$ 26,61 | R$ 26,32 | R$ 27,20 | R$ 26,64 | -1,91% | 14.507 |
| 11/08/2026 | R$ 27,65 | R$ 27,13 | R$ 27,78 | R$ 27,16 | -2,34% | 10.966 |
| 10/08/2026 | R$ 26,43 | R$ 26,43 | R$ 27,90 | R$ 27,81 | +3,11% | 7.756 |
| 07/08/2026 | R$ 25,91 | R$ 25,91 | R$ 27,51 | R$ 26,97 | +2,00% | 33.493 |
| 06/08/2026 | R$ 26,15 | R$ 25,48 | R$ 26,46 | R$ 26,44 | -0,53% | 12.910 |
| 05/08/2026 | R$ 26,68 | R$ 26,21 | R$ 26,90 | R$ 26,58 | -0,41% | 8.971 |
| 04/08/2026 | R$ 25,30 | R$ 25,00 | R$ 26,69 | R$ 26,69 | +4,22% | 8.708 |
| 03/08/2026 | R$ 26,11 | R$ 25,57 | R$ 26,50 | R$ 25,61 | +1,07% | 46.391 |
| 31/07/2026 | R$ 24,84 | R$ 24,84 | R$ 25,42 | R$ 25,34 | +1,28% | 10.172 |
| 30/07/2026 | R$ 26,20 | R$ 24,64 | R$ 26,20 | R$ 25,02 | -7,09% | 76.101 |
| 29/07/2026 | R$ 25,69 | R$ 25,47 | R$ 27,16 | R$ 26,93 | +5,90% | 42.962 |
| 28/07/2026 | R$ 24,57 | R$ 24,57 | R$ 25,95 | R$ 25,43 | +4,65% | 165.545 |
| 27/07/2026 | R$ 23,10 | R$ 23,10 | R$ 24,70 | R$ 24,30 | +5,19% | 37.211 |
| 24/07/2026 | R$ 21,65 | R$ 21,65 | R$ 23,10 | R$ 23,10 | +7,79% | 65.153 |
| 23/07/2026 | R$ 22,35 | R$ 21,43 | R$ 22,54 | R$ 21,43 | -3,08% | 14.863 |
| 22/07/2026 | R$ 22,64 | R$ 22,06 | R$ 23,22 | R$ 22,11 | -3,99% | 26.653 |
| 21/07/2026 | R$ 22,89 | R$ 22,60 | R$ 23,47 | R$ 23,03 | -3,72% | 32.393 |
| 20/07/2026 | R$ 24,00 | R$ 23,14 | R$ 24,07 | R$ 23,92 | -1,81% | 11.007 |
| 17/07/2026 | R$ 24,02 | R$ 23,81 | R$ 24,52 | R$ 24,36 | +1,50% | 36.649 |
| 16/07/2026 | R$ 22,79 | R$ 22,79 | R$ 24,03 | R$ 24,00 | +6,15% | 14.718 |
| 15/07/2026 | R$ 22,82 | R$ 22,54 | R$ 23,10 | R$ 22,61 | -0,92% | 5.934 |
| 14/07/2026 | R$ 22,24 | R$ 22,10 | R$ 22,82 | R$ 22,82 | -3,51% | 25.537 |
| 13/07/2026 | R$ 23,25 | R$ 23,00 | R$ 23,82 | R$ 23,65 | +1,72% | 10.235 |
| 10/07/2026 | R$ 23,13 | R$ 22,78 | R$ 23,27 | R$ 23,25 | +2,15% | 6.575 |
| 09/07/2026 | R$ 22,00 | R$ 21,84 | R$ 22,82 | R$ 22,76 | +0,04% | 5.880 |
| 08/07/2026 | R$ 22,94 | R$ 22,50 | R$ 22,94 | R$ 22,75 | +0,98% | 3.413 |
| 07/07/2026 | R$ 21,94 | R$ 21,94 | R$ 23,72 | R$ 22,53 | +0,63% | 27.398 |
| 06/07/2026 | R$ 22,36 | R$ 22,03 | R$ 22,54 | R$ 22,39 | -0,62% | 24.267 |
| 03/07/2026 | R$ 22,84 | R$ 22,00 | R$ 22,84 | R$ 22,53 | -1,36% | 1.750 |
| 02/07/2026 | R$ 22,22 | R$ 22,22 | R$ 23,15 | R$ 22,84 | +2,70% | 34.530 |
| 01/07/2026 | R$ 21,79 | R$ 21,59 | R$ 22,24 | R$ 22,24 | +4,86% | 8.844 |
| 30/06/2026 | R$ 21,40 | R$ 20,88 | R$ 21,40 | R$ 21,21 | -0,47% | 9.108 |
| 29/06/2026 | R$ 20,51 | R$ 20,51 | R$ 21,66 | R$ 21,31 | +1,82% | 36.536 |
| 26/06/2026 | R$ 20,32 | R$ 20,29 | R$ 20,93 | R$ 20,93 | +4,60% | 5.575 |
| 25/06/2026 | R$ 20,13 | R$ 19,97 | R$ 20,69 | R$ 20,01 | -2,68% | 6.925 |
| 24/06/2026 | R$ 20,60 | R$ 20,37 | R$ 21,03 | R$ 20,56 | -0,19% | 56.904 |
| 23/06/2026 | R$ 20,37 | R$ 20,25 | R$ 20,70 | R$ 20,60 | +3,10% | 22.986 |
| 22/06/2026 | R$ 20,00 | R$ 19,62 | R$ 20,49 | R$ 19,98 | -1,58% | 22.865 |
| 19/06/2026 | R$ 20,41 | R$ 19,48 | R$ 20,48 | R$ 20,30 | +1,20% | 2.553 |
| 18/06/2026 | R$ 19,96 | R$ 19,65 | R$ 20,39 | R$ 20,06 | -0,79% | 43.780 |
| 17/06/2026 | R$ 21,51 | R$ 19,98 | R$ 21,51 | R$ 20,22 | -6,04% | 44.202 |
| 16/06/2026 | R$ 21,19 | R$ 20,82 | R$ 21,52 | R$ 21,52 | +0,56% | 450.268 |
| 15/06/2026 | R$ 20,78 | R$ 20,64 | R$ 21,40 | R$ 21,40 | +2,98% | 29.369 |
| 12/06/2026 | R$ 20,34 | R$ 20,02 | R$ 20,91 | R$ 20,78 | -6,90% | 114.381 |
| 11/06/2026 | R$ 24,34 | R$ 22,32 | R$ 24,34 | R$ 22,32 | -7,35% | 43.800 |
| 10/06/2026 | R$ 24,65 | R$ 24,00 | R$ 24,65 | R$ 24,09 | -2,27% | 12.817 |
| 09/06/2026 | R$ 25,22 | R$ 24,20 | R$ 25,29 | R$ 24,65 | -3,03% | 49.305 |
| 08/06/2026 | R$ 25,78 | R$ 25,30 | R$ 25,80 | R$ 25,42 | -1,85% | 6.253 |
| 05/06/2026 | R$ 26,00 | R$ 25,62 | R$ 26,97 | R$ 25,90 | -0,35% | 266.392 |
| 03/06/2026 | R$ 26,22 | R$ 25,54 | R$ 26,27 | R$ 25,99 | -1,29% | 20.688 |
| 02/06/2026 | R$ 27,80 | R$ 26,09 | R$ 27,80 | R$ 26,33 | -4,32% | 23.795 |
| 01/06/2026 | R$ 27,50 | R$ 26,53 | R$ 27,72 | R$ 27,52 | +5,68% | 77.577 |
| 29/05/2026 | R$ 24,80 | R$ 24,74 | R$ 26,05 | R$ 26,04 | +6,98% | 30.137 |
| 28/05/2026 | R$ 24,50 | R$ 24,05 | R$ 24,76 | R$ 24,34 | +0,58% | 18.034 |
| 27/05/2026 | R$ 23,78 | R$ 23,78 | R$ 24,72 | R$ 24,20 | +0,04% | 53.598 |
| 26/05/2026 | R$ 24,40 | R$ 24,00 | R$ 24,40 | R$ 24,19 | -1,75% | 9.775 |
| 25/05/2026 | R$ 24,45 | R$ 24,24 | R$ 24,67 | R$ 24,62 | +0,70% | 4.785 |
| 22/05/2026 | R$ 24,59 | R$ 24,39 | R$ 24,98 | R$ 24,45 | +0,04% | 11.529 |
| 21/05/2026 | R$ 24,81 | R$ 24,36 | R$ 25,02 | R$ 24,44 | -3,48% | 26.255 |
| 20/05/2026 | R$ 25,63 | R$ 24,92 | R$ 25,63 | R$ 25,32 | -1,21% | 2.514 |
| 19/05/2026 | R$ 26,00 | R$ 25,51 | R$ 26,66 | R$ 25,63 | +0,27% | 9.234 |
| 18/05/2026 | R$ 25,27 | R$ 24,73 | R$ 25,58 | R$ 25,56 | +2,20% | 8.283 |
| 15/05/2026 | R$ 24,50 | R$ 24,04 | R$ 25,16 | R$ 25,01 | +5,97% | 13.128 |
| 14/05/2026 | R$ 23,64 | R$ 23,22 | R$ 23,68 | R$ 23,60 | +1,59% | 12.867 |
| 13/05/2026 | R$ 23,78 | R$ 22,86 | R$ 23,78 | R$ 23,23 | -1,32% | 8.921 |
| 12/05/2026 | R$ 24,48 | R$ 23,54 | R$ 24,48 | R$ 23,54 | -4,50% | 7.180 |
| 11/05/2026 | R$ 25,20 | R$ 23,98 | R$ 25,20 | R$ 24,65 | -1,20% | 5.925 |
| 08/05/2026 | R$ 25,19 | R$ 24,11 | R$ 25,19 | R$ 24,95 | -0,99% | 5.264 |
| 07/05/2026 | R$ 24,88 | R$ 24,88 | R$ 25,54 | R$ 25,20 | +2,36% | 12.469 |
| 06/05/2026 | R$ 25,29 | R$ 24,49 | R$ 25,29 | R$ 24,62 | -2,07% | 21.226 |
| 05/05/2026 | R$ 24,84 | R$ 24,55 | R$ 25,19 | R$ 25,14 | -0,83% | 23.458 |
| 04/05/2026 | R$ 24,48 | R$ 24,48 | R$ 25,35 | R$ 25,35 | +5,14% | 54.934 |
| 30/04/2026 | R$ 23,66 | R$ 23,62 | R$ 24,44 | R$ 24,11 | -0,17% | 36.752 |
| 29/04/2026 | R$ 24,44 | R$ 24,03 | R$ 24,44 | R$ 24,15 | -0,58% | 7.969 |
| 28/04/2026 | R$ 24,27 | R$ 24,16 | R$ 24,50 | R$ 24,29 | +2,06% | 22.407 |
| 27/04/2026 | R$ 24,05 | R$ 23,80 | R$ 24,31 | R$ 23,80 | -3,06% | 11.341 |
| 24/04/2026 | R$ 24,35 | R$ 23,99 | R$ 24,55 | R$ 24,55 | +2,68% | 10.658 |
| 23/04/2026 | R$ 24,94 | R$ 23,16 | R$ 24,94 | R$ 23,91 | -6,05% | 25.974 |
| 22/04/2026 | R$ 25,30 | R$ 25,09 | R$ 25,58 | R$ 25,45 | +2,87% | 15.408 |
| 20/04/2026 | R$ 25,08 | R$ 24,49 | R$ 25,08 | R$ 24,74 | +1,44% | 11.770 |
| 17/04/2026 | R$ 25,49 | R$ 24,32 | R$ 25,49 | R$ 24,39 | -2,52% | 25.446 |
| 16/04/2026 | R$ 25,00 | R$ 24,73 | R$ 25,36 | R$ 25,02 | +2,29% | 18.978 |
| 15/04/2026 | R$ 23,78 | R$ 23,75 | R$ 24,57 | R$ 24,46 | +4,13% | 8.770 |
| 14/04/2026 | R$ 24,21 | R$ 23,37 | R$ 24,25 | R$ 23,49 | -2,08% | 9.893 |
| 13/04/2026 | R$ 23,03 | R$ 22,78 | R$ 23,99 | R$ 23,99 | +4,17% | 103.894 |
| 10/04/2026 | R$ 23,20 | R$ 22,51 | R$ 23,20 | R$ 23,03 | -0,73% | 119.927 |
| 09/04/2026 | R$ 24,35 | R$ 23,10 | R$ 24,35 | R$ 23,20 | -5,50% | 52.281 |
| 08/04/2026 | R$ 24,82 | R$ 24,35 | R$ 25,10 | R$ 24,55 | -1,09% | 31.494 |
| 07/04/2026 | R$ 25,05 | R$ 24,70 | R$ 25,19 | R$ 24,82 | -2,25% | 25.717 |
| 06/04/2026 | R$ 25,22 | R$ 24,81 | R$ 25,39 | R$ 25,39 | +1,68% | 7.170 |
| 02/04/2026 | R$ 25,98 | R$ 24,76 | R$ 25,98 | R$ 24,97 | +0,52% | 7.536 |
| 01/04/2026 | R$ 25,49 | R$ 24,42 | R$ 25,49 | R$ 24,84 | -1,55% | 64.492 |
| 31/03/2026 | R$ 25,35 | R$ 25,08 | R$ 25,35 | R$ 25,23 | -0,67% | 29.306 |
| 30/03/2026 | R$ 24,90 | R$ 24,77 | R$ 25,50 | R$ 25,40 | -1,01% | 19.864 |
| 27/03/2026 | R$ 24,96 | R$ 24,50 | R$ 25,66 | R$ 25,66 | +2,64% | 27.964 |
| 26/03/2026 | R$ 24,99 | R$ 24,47 | R$ 25,55 | R$ 25,00 | +1,05% | 34.745 |
| 25/03/2026 | R$ 25,31 | R$ 24,48 | R$ 25,42 | R$ 24,74 | -2,10% | 38.268 |
| 24/03/2026 | R$ 25,95 | R$ 25,05 | R$ 26,03 | R$ 25,27 | -2,39% | 37.748 |
| 23/03/2026 | R$ 26,35 | R$ 25,88 | R$ 26,41 | R$ 25,89 | -1,75% | 29.484 |
| 20/03/2026 | R$ 25,81 | R$ 25,50 | R$ 26,48 | R$ 26,35 | +2,09% | 120.488 |
| 19/03/2026 | R$ 25,71 | R$ 25,68 | R$ 26,20 | R$ 25,81 | +0,04% | 20.613 |
| 18/03/2026 | R$ 26,44 | R$ 25,66 | R$ 26,52 | R$ 25,80 | -6,15% | 39.092 |
| 17/03/2026 | R$ 26,76 | R$ 26,27 | R$ 27,49 | R$ 27,49 | +4,45% | 14.047 |
| 16/03/2026 | R$ 26,50 | R$ 25,77 | R$ 26,92 | R$ 26,32 | -1,90% | 66.843 |
| 13/03/2026 | R$ 25,91 | R$ 25,81 | R$ 27,17 | R$ 26,83 | -5,13% | 313.620 |
| 12/03/2026 | R$ 28,69 | R$ 28,10 | R$ 28,71 | R$ 28,28 | -1,46% | 20.308 |
| 11/03/2026 | R$ 28,75 | R$ 27,80 | R$ 28,76 | R$ 28,70 | +0,84% | 7.307 |
| 10/03/2026 | R$ 29,23 | R$ 27,98 | R$ 29,23 | R$ 28,46 | -1,96% | 11.615 |
| 09/03/2026 | R$ 29,60 | R$ 29,03 | R$ 29,61 | R$ 29,03 | -1,96% | 15.025 |
| 06/03/2026 | R$ 29,40 | R$ 29,25 | R$ 29,82 | R$ 29,61 | -1,30% | 184.102 |
| 05/03/2026 | R$ 28,51 | R$ 28,51 | R$ 30,00 | R$ 30,00 | +4,60% | 49.045 |
| 04/03/2026 | R$ 28,86 | R$ 28,19 | R$ 28,93 | R$ 28,68 | +0,53% | 10.335 |
| 03/03/2026 | R$ 27,27 | R$ 26,95 | R$ 28,75 | R$ 28,53 | +5,67% | 13.449 |
| 02/03/2026 | R$ 26,71 | R$ 26,71 | R$ 27,35 | R$ 27,00 | +0,45% | 335.117 |
| 27/02/2026 | R$ 26,45 | R$ 26,10 | R$ 26,96 | R$ 26,88 | +0,98% | 70.834 |
| 26/02/2026 | R$ 26,49 | R$ 26,39 | R$ 27,02 | R$ 26,62 | +1,68% | 21.088 |
| 25/02/2026 | R$ 25,55 | R$ 25,55 | R$ 26,35 | R$ 26,18 | +0,58% | 20.771 |
| 24/02/2026 | R$ 25,74 | R$ 25,29 | R$ 26,60 | R$ 26,03 | +2,16% | 32.580 |
| 23/02/2026 | R$ 26,73 | R$ 25,30 | R$ 26,73 | R$ 25,48 | -4,71% | 140.434 |
| 20/02/2026 | R$ 26,76 | R$ 26,40 | R$ 27,20 | R$ 26,74 | -1,15% | 12.795 |
| 19/02/2026 | R$ 27,65 | R$ 26,97 | R$ 27,65 | R$ 27,05 | -2,10% | 12.169 |
| 18/02/2026 | R$ 27,53 | R$ 27,10 | R$ 27,63 | R$ 27,63 | +0,33% | 9.462 |
| 13/02/2026 | R$ 27,63 | R$ 27,07 | R$ 27,73 | R$ 27,54 | +0,69% | 10.906 |
| 12/02/2026 | R$ 26,73 | R$ 26,03 | R$ 27,35 | R$ 27,35 | +2,32% | 20.154 |
| 11/02/2026 | R$ 27,82 | R$ 26,55 | R$ 27,82 | R$ 26,73 | -2,94% | 26.102 |
| 10/02/2026 | R$ 27,63 | R$ 27,47 | R$ 28,18 | R$ 27,54 | -0,72% | 14.191 |
| 09/02/2026 | R$ 27,95 | R$ 27,50 | R$ 28,11 | R$ 27,74 | +0,14% | 14.722 |
| 06/02/2026 | R$ 28,11 | R$ 27,70 | R$ 28,52 | R$ 27,70 | -3,45% | 147.918 |
| 05/02/2026 | R$ 29,40 | R$ 28,34 | R$ 29,58 | R$ 28,69 | -2,42% | 49.549 |
| 04/02/2026 | R$ 28,45 | R$ 27,70 | R$ 29,67 | R$ 29,40 | +3,34% | 83.483 |
| 03/02/2026 | R$ 30,32 | R$ 28,45 | R$ 30,32 | R$ 28,45 | -7,81% | 226.160 |
| 02/02/2026 | R$ 30,88 | R$ 30,76 | R$ 31,49 | R$ 30,86 | -0,06% | 20.166 |
| 31/01/2026 | R$ 30,63 | R$ 30,25 | R$ 31,00 | R$ 30,88 | -0,74% | 225.261 |
| 29/01/2026 | R$ 30,70 | R$ 29,49 | R$ 31,11 | R$ 31,11 | +0,19% | 14.197 |
| 28/01/2026 | R$ 30,98 | R$ 30,67 | R$ 31,58 | R$ 31,05 | +0,16% | 43.702 |
| 27/01/2026 | R$ 32,34 | R$ 30,59 | R$ 32,34 | R$ 31,00 | -3,91% | 149.870 |
| 26/01/2026 | R$ 32,05 | R$ 31,84 | R$ 32,33 | R$ 32,26 | +1,67% | 28.027 |
| 23/01/2026 | R$ 31,69 | R$ 31,66 | R$ 32,17 | R$ 31,73 | +1,34% | 16.914 |
| 22/01/2026 | R$ 31,29 | R$ 31,29 | R$ 32,06 | R$ 31,31 | +0,42% | 110.091 |
| 21/01/2026 | R$ 31,37 | R$ 30,72 | R$ 31,37 | R$ 31,18 | -0,61% | 111.258 |
| 20/01/2026 | R$ 31,60 | R$ 31,00 | R$ 31,92 | R$ 31,37 | -2,73% | 50.268 |
| 19/01/2026 | R$ 32,00 | R$ 32,00 | R$ 33,45 | R$ 32,25 | +1,35% | 1.182 |
| 16/01/2026 | R$ 33,00 | R$ 31,79 | R$ 33,00 | R$ 31,82 | -2,69% | 19.638 |
| 15/01/2026 | R$ 32,82 | R$ 32,41 | R$ 32,99 | R$ 32,70 | -0,64% | 286.884 |
| 14/01/2026 | R$ 33,35 | R$ 32,68 | R$ 33,47 | R$ 32,91 | -2,78% | 16.714 |
| 13/01/2026 | R$ 35,59 | R$ 33,15 | R$ 35,59 | R$ 33,85 | -3,92% | 15.153 |
| 12/01/2026 | R$ 35,72 | R$ 34,85 | R$ 35,72 | R$ 35,23 | -1,37% | 9.805 |
| 09/01/2026 | R$ 36,18 | R$ 35,23 | R$ 36,18 | R$ 35,72 | -2,22% | 2.502 |
| 08/01/2026 | R$ 36,09 | R$ 36,09 | R$ 36,89 | R$ 36,53 | +0,41% | 438 |
| 07/01/2026 | R$ 36,36 | R$ 36,13 | R$ 36,91 | R$ 36,38 | +0,06% | 20.951 |
| 06/01/2026 | R$ 35,84 | R$ 35,49 | R$ 36,36 | R$ 36,36 | +1,37% | 6.713 |
| 05/01/2026 | R$ 36,34 | R$ 35,52 | R$ 36,34 | R$ 35,87 | -0,31% | 11.932 |
| 03/01/2026 | R$ 38,75 | R$ 35,98 | R$ 38,75 | R$ 35,98 | -7,15% | 17.294 |
| 30/12/2025 | R$ 38,95 | R$ 38,51 | R$ 38,96 | R$ 38,75 | -1,10% | 2.758 |
| 29/12/2025 | R$ 39,97 | R$ 39,18 | R$ 39,97 | R$ 39,18 | -0,99% | 2.738 |
| 26/12/2025 | R$ 38,81 | R$ 38,81 | R$ 39,57 | R$ 39,57 | +1,67% | 6.008 |
| 23/12/2025 | R$ 40,27 | R$ 38,85 | R$ 40,27 | R$ 38,92 | -2,68% | 1.545 |
| 22/12/2025 | R$ 39,50 | R$ 39,29 | R$ 40,23 | R$ 39,99 | +1,94% | 8.685 |
| 19/12/2025 | R$ 39,14 | R$ 38,82 | R$ 39,42 | R$ 39,23 | -0,68% | 1.252 |
| 18/12/2025 | R$ 39,40 | R$ 38,87 | R$ 39,60 | R$ 39,50 | +1,05% | 13.801 |
| 17/12/2025 | R$ 38,37 | R$ 38,20 | R$ 39,52 | R$ 39,09 | +3,49% | 37.595 |
| 16/12/2025 | R$ 37,89 | R$ 37,77 | R$ 38,70 | R$ 37,77 | -0,66% | 7.727 |
| 15/12/2025 | R$ 38,00 | R$ 37,29 | R$ 38,21 | R$ 38,02 | -1,63% | 5.013 |
| 12/12/2025 | R$ 37,85 | R$ 37,82 | R$ 39,27 | R$ 38,65 | +2,77% | 16.362 |
| 11/12/2025 | R$ 37,56 | R$ 37,38 | R$ 38,02 | R$ 37,61 | -0,13% | 13.166 |
| 10/12/2025 | R$ 37,45 | R$ 37,06 | R$ 37,79 | R$ 37,66 | +2,87% | 4.973 |
| 08/12/2025 | R$ 36,96 | R$ 36,61 | R$ 37,88 | R$ 36,61 | -2,94% | 6.854 |
| 06/12/2025 | R$ 35,22 | R$ 35,22 | R$ 38,06 | R$ 37,72 | +8,33% | 191.895 |
| 04/12/2025 | R$ 35,17 | R$ 34,42 | R$ 35,17 | R$ 34,82 | 0,00% | 4.739 |
| 03/12/2025 | R$ 34,42 | R$ 34,19 | R$ 34,82 | R$ 34,82 | +1,22% | 4.224 |
| 02/12/2025 | R$ 34,66 | R$ 34,12 | R$ 34,75 | R$ 34,40 | +0,58% | 7.107 |
| 01/12/2025 | R$ 34,22 | R$ 33,90 | R$ 34,91 | R$ 34,20 | -0,06% | 6.276 |
| 29/11/2025 | R$ 34,06 | R$ 33,94 | R$ 34,40 | R$ 34,22 | +0,80% | 1.005 |
| 27/11/2025 | R$ 33,60 | R$ 33,60 | R$ 35,99 | R$ 33,95 | -0,32% | 120 |
| 26/11/2025 | R$ 34,44 | R$ 33,90 | R$ 34,52 | R$ 34,06 | -1,10% | 33.746 |
| 25/11/2025 | R$ 34,20 | R$ 33,92 | R$ 34,64 | R$ 34,44 | -0,35% | 11.214 |
| 24/11/2025 | R$ 35,10 | R$ 34,48 | R$ 35,10 | R$ 34,56 | -1,51% | 3.975 |
| 21/11/2025 | R$ 33,65 | R$ 33,61 | R$ 35,40 | R$ 35,09 | +3,02% | 15.865 |
| 19/11/2025 | R$ 34,70 | R$ 33,70 | R$ 34,78 | R$ 34,06 | -1,84% | 4.451 |
| 18/11/2025 | R$ 34,41 | R$ 34,28 | R$ 34,80 | R$ 34,70 | +0,06% | 6.369 |
| 17/11/2025 | R$ 35,08 | R$ 34,60 | R$ 35,21 | R$ 34,68 | -1,14% | 6.341 |
| 14/11/2025 | R$ 35,00 | R$ 34,80 | R$ 35,27 | R$ 35,08 | -2,66% | 19.194 |
| 13/11/2025 | R$ 36,05 | R$ 35,30 | R$ 36,05 | R$ 36,04 | +0,56% | 12.336 |
| 12/11/2025 | R$ 35,17 | R$ 35,17 | R$ 35,86 | R$ 35,84 | +2,31% | 16.079 |
| 11/11/2025 | R$ 34,85 | R$ 34,62 | R$ 35,20 | R$ 35,03 | -0,85% | 92.874 |
| 10/11/2025 | R$ 35,15 | R$ 34,70 | R$ 35,33 | R$ 35,33 | +1,52% | 1.788 |
| 07/11/2025 | R$ 34,94 | R$ 34,55 | R$ 35,33 | R$ 34,80 | -0,40% | 5.785 |
| 06/11/2025 | R$ 35,84 | R$ 34,83 | R$ 35,84 | R$ 34,94 | -5,05% | 14.707 |
| 05/11/2025 | R$ 36,09 | R$ 35,52 | R$ 36,80 | R$ 36,80 | +1,13% | 24.778 |
| 04/11/2025 | R$ 36,26 | R$ 35,93 | R$ 36,61 | R$ 36,39 | +0,36% | 10.234 |
| 03/11/2025 | R$ 36,72 | R$ 35,76 | R$ 36,72 | R$ 36,26 | -1,25% | 17.248 |
| 31/10/2025 | R$ 36,96 | R$ 36,34 | R$ 36,96 | R$ 36,72 | +0,36% | 11.162 |
| 30/10/2025 | R$ 36,04 | R$ 35,97 | R$ 37,11 | R$ 36,59 | +0,74% | 23.507 |
| 29/10/2025 | R$ 38,71 | R$ 36,22 | R$ 38,71 | R$ 36,32 | -6,17% | 41.779 |
| 28/10/2025 | R$ 39,03 | R$ 38,52 | R$ 39,06 | R$ 38,71 | +1,26% | 4.249 |
| 27/10/2025 | R$ 38,16 | R$ 38,01 | R$ 38,39 | R$ 38,23 | +0,21% | 2.339 |
| 24/10/2025 | R$ 38,33 | R$ 38,08 | R$ 38,39 | R$ 38,15 | +0,18% | 2.167 |
| 23/10/2025 | R$ 37,62 | R$ 37,62 | R$ 38,20 | R$ 38,08 | -0,81% | 4.480 |
| 22/10/2025 | R$ 38,67 | R$ 38,35 | R$ 38,79 | R$ 38,39 | -0,18% | 5.163 |
| 21/10/2025 | R$ 37,33 | R$ 37,05 | R$ 38,52 | R$ 38,46 | +4,06% | 6.781 |
| 20/10/2025 | R$ 36,44 | R$ 35,97 | R$ 36,96 | R$ 36,96 | +2,47% | 4.821 |
| 17/10/2025 | R$ 36,00 | R$ 35,81 | R$ 36,17 | R$ 36,07 | +0,98% | 1.824 |
| 16/10/2025 | R$ 36,24 | R$ 35,72 | R$ 36,59 | R$ 35,72 | -0,97% | 5.711 |
| 15/10/2025 | R$ 36,76 | R$ 35,92 | R$ 36,76 | R$ 36,07 | -2,22% | 20.034 |
| 14/10/2025 | R$ 36,59 | R$ 36,59 | R$ 37,02 | R$ 36,89 | -0,35% | 2.307 |
| 13/10/2025 | R$ 37,17 | R$ 36,60 | R$ 37,33 | R$ 37,02 | -0,19% | 9.006 |
| 10/10/2025 | R$ 37,09 | R$ 37,02 | R$ 37,77 | R$ 37,09 | 0,00% | 6.558 |
| 09/10/2025 | R$ 38,29 | R$ 37,00 | R$ 38,29 | R$ 37,09 | -3,13% | 55.417 |
| 08/10/2025 | R$ 37,99 | R$ 37,21 | R$ 38,29 | R$ 38,29 | +0,79% | 10.137 |
| 07/10/2025 | R$ 37,64 | R$ 36,85 | R$ 37,99 | R$ 37,99 | +1,96% | 7.826 |
| 06/10/2025 | R$ 37,00 | R$ 36,80 | R$ 37,85 | R$ 37,26 | -0,03% | 3.305 |
| 03/10/2025 | R$ 37,65 | R$ 36,92 | R$ 37,66 | R$ 37,27 | -1,01% | 15.370 |
| 02/10/2025 | R$ 37,06 | R$ 36,60 | R$ 37,65 | R$ 37,65 | +2,62% | 7.132 |
| 01/10/2025 | R$ 37,05 | R$ 36,29 | R$ 37,15 | R$ 36,69 | -1,37% | 7.764 |
| 30/09/2025 | R$ 37,71 | R$ 37,20 | R$ 37,81 | R$ 37,20 | -2,75% | 2.602 |
| 29/09/2025 | R$ 38,82 | R$ 38,25 | R$ 38,82 | R$ 38,25 | -0,47% | 1.215 |
| 26/09/2025 | R$ 38,13 | R$ 37,86 | R$ 38,51 | R$ 38,43 | +1,48% | 14.052 |
| 25/09/2025 | R$ 37,48 | R$ 37,41 | R$ 38,07 | R$ 37,87 | +0,85% | 2.029 |
| 24/09/2025 | R$ 38,10 | R$ 37,03 | R$ 38,10 | R$ 37,55 | -2,77% | 17.707 |
| 23/09/2025 | R$ 39,24 | R$ 38,53 | R$ 39,24 | R$ 38,62 | -0,59% | 9.087 |
| 20/09/2025 | R$ 39,19 | R$ 38,72 | R$ 39,40 | R$ 38,85 | +0,88% | 2.847 |
| 18/09/2025 | R$ 38,25 | R$ 38,25 | R$ 39,36 | R$ 38,51 | +0,68% | 32.066 |
| 17/09/2025 | R$ 37,74 | R$ 37,70 | R$ 38,72 | R$ 38,25 | +2,38% | 17.218 |
| 16/09/2025 | R$ 36,97 | R$ 36,97 | R$ 37,80 | R$ 37,36 | +1,22% | 9.527 |
| 15/09/2025 | R$ 38,00 | R$ 36,71 | R$ 38,02 | R$ 36,91 | -2,87% | 33.700 |
| 12/09/2025 | R$ 38,92 | R$ 36,88 | R$ 39,30 | R$ 38,00 | -0,81% | 54.286 |
| 11/09/2025 | R$ 38,78 | R$ 37,45 | R$ 38,78 | R$ 38,31 | -0,60% | 21.044 |
| 10/09/2025 | R$ 39,00 | R$ 37,72 | R$ 39,00 | R$ 38,54 | +0,36% | 13.106 |
| 09/09/2025 | R$ 39,16 | R$ 38,37 | R$ 39,40 | R$ 38,40 | -0,93% | 1.139 |
| 08/09/2025 | R$ 37,72 | R$ 37,61 | R$ 38,76 | R$ 38,76 | +2,76% | 5.186 |
Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.
As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.