AZZA3
Azzas 2154 SA
R$ 17,69
+3,57% no dia
No mês
+19,04%
No ano
-29,69%
12 meses
-46,18%
Desde 08/2024
-64,89%
Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).
Histórico diário (248)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 16,99 | R$ 16,67 | R$ 17,69 | R$ 17,69 | +3,57% | 3.075.800 |
| 03/09/2026 | R$ 17,10 | R$ 16,70 | R$ 17,79 | R$ 17,08 | +1,85% | 4.885.900 |
| 02/09/2026 | R$ 16,67 | R$ 16,35 | R$ 17,21 | R$ 16,77 | +11,28% | 9.141.200 |
| 01/09/2026 | R$ 14,99 | R$ 14,67 | R$ 15,41 | R$ 15,07 | +1,41% | 1.941.600 |
| 31/08/2026 | R$ 14,78 | R$ 14,69 | R$ 15,00 | R$ 14,86 | +1,36% | 2.135.400 |
| 28/08/2026 | R$ 14,87 | R$ 14,32 | R$ 14,94 | R$ 14,66 | -0,88% | 2.546.900 |
| 27/08/2026 | R$ 14,83 | R$ 14,72 | R$ 15,03 | R$ 14,79 | -0,67% | 1.249.900 |
| 26/08/2026 | R$ 14,71 | R$ 14,50 | R$ 15,18 | R$ 14,89 | +1,71% | 2.808.300 |
| 25/08/2026 | R$ 14,54 | R$ 14,52 | R$ 14,89 | R$ 14,64 | +0,69% | 2.599.300 |
| 24/08/2026 | R$ 15,07 | R$ 14,46 | R$ 15,16 | R$ 14,54 | -3,96% | 3.807.100 |
| 21/08/2026 | R$ 15,13 | R$ 15,13 | R$ 15,69 | R$ 15,14 | +0,87% | 4.121.800 |
| 20/08/2026 | R$ 15,19 | R$ 14,83 | R$ 15,36 | R$ 15,01 | -2,41% | 2.297.900 |
| 19/08/2026 | R$ 15,50 | R$ 15,09 | R$ 15,80 | R$ 15,38 | +0,26% | 2.369.800 |
| 18/08/2026 | R$ 15,01 | R$ 14,94 | R$ 15,60 | R$ 15,34 | +2,47% | 2.352.700 |
| 17/08/2026 | R$ 14,89 | R$ 14,61 | R$ 15,20 | R$ 14,97 | +0,67% | 1.633.600 |
| 14/08/2026 | R$ 15,17 | R$ 14,40 | R$ 15,51 | R$ 14,87 | -2,56% | 3.499.900 |
| 13/08/2026 | R$ 15,39 | R$ 14,85 | R$ 15,90 | R$ 15,26 | -3,90% | 5.441.400 |
| 12/08/2026 | R$ 16,34 | R$ 15,67 | R$ 16,42 | R$ 15,88 | -2,70% | 2.459.700 |
| 11/08/2026 | R$ 16,80 | R$ 16,27 | R$ 16,95 | R$ 16,32 | -2,57% | 1.296.200 |
| 10/08/2026 | R$ 16,98 | R$ 16,48 | R$ 17,07 | R$ 16,75 | -1,53% | 2.002.500 |
| 07/08/2026 | R$ 16,01 | R$ 15,43 | R$ 17,25 | R$ 17,01 | +5,06% | 6.333.600 |
| 06/08/2026 | R$ 16,00 | R$ 15,84 | R$ 16,29 | R$ 16,19 | +1,44% | 1.401.200 |
| 05/08/2026 | R$ 16,20 | R$ 15,95 | R$ 16,75 | R$ 15,96 | -0,50% | 2.901.600 |
| 04/08/2026 | R$ 16,55 | R$ 15,95 | R$ 16,61 | R$ 16,04 | -1,17% | 1.999.600 |
| 03/08/2026 | R$ 16,59 | R$ 15,86 | R$ 16,80 | R$ 16,23 | -1,16% | 3.827.700 |
| 31/07/2026 | R$ 15,89 | R$ 15,89 | R$ 16,49 | R$ 16,42 | +3,53% | 1.836.200 |
| 30/07/2026 | R$ 16,26 | R$ 15,65 | R$ 16,35 | R$ 15,86 | -1,80% | 3.616.100 |
| 29/07/2026 | R$ 17,22 | R$ 16,12 | R$ 17,23 | R$ 16,15 | -5,83% | 2.913.200 |
| 28/07/2026 | R$ 17,40 | R$ 17,10 | R$ 17,63 | R$ 17,15 | +0,23% | 1.277.200 |
| 27/07/2026 | R$ 16,76 | R$ 16,65 | R$ 17,30 | R$ 17,11 | +2,76% | 1.928.500 |
| 24/07/2026 | R$ 16,98 | R$ 16,65 | R$ 17,17 | R$ 16,65 | -2,35% | 1.518.500 |
| 23/07/2026 | R$ 17,70 | R$ 17,03 | R$ 17,71 | R$ 17,05 | -4,27% | 2.375.600 |
| 22/07/2026 | R$ 17,56 | R$ 17,06 | R$ 17,81 | R$ 17,81 | +1,89% | 1.758.600 |
| 21/07/2026 | R$ 18,17 | R$ 17,30 | R$ 18,27 | R$ 17,48 | -3,80% | 1.742.100 |
| 20/07/2026 | R$ 18,59 | R$ 18,16 | R$ 18,75 | R$ 18,17 | -2,26% | 908.000 |
| 17/07/2026 | R$ 18,46 | R$ 18,32 | R$ 18,74 | R$ 18,59 | +0,32% | 1.450.400 |
| 16/07/2026 | R$ 18,50 | R$ 18,30 | R$ 18,84 | R$ 18,53 | -0,70% | 1.186.100 |
| 15/07/2026 | R$ 18,79 | R$ 18,54 | R$ 18,91 | R$ 18,66 | -1,01% | 1.042.800 |
| 14/07/2026 | R$ 19,28 | R$ 18,72 | R$ 19,36 | R$ 18,85 | -1,93% | 1.051.900 |
| 13/07/2026 | R$ 19,10 | R$ 18,81 | R$ 19,39 | R$ 19,22 | +0,63% | 1.595.600 |
| 10/07/2026 | R$ 19,01 | R$ 18,81 | R$ 19,30 | R$ 19,10 | +3,47% | 1.704.700 |
| 09/07/2026 | R$ 17,97 | R$ 17,83 | R$ 18,57 | R$ 18,46 | +3,13% | 1.529.000 |
| 08/07/2026 | R$ 17,99 | R$ 17,70 | R$ 18,24 | R$ 17,90 | -1,00% | 1.496.600 |
| 07/07/2026 | R$ 17,55 | R$ 17,50 | R$ 18,48 | R$ 18,08 | +3,61% | 3.104.000 |
| 06/07/2026 | R$ 17,02 | R$ 16,72 | R$ 17,73 | R$ 17,45 | +1,81% | 2.124.600 |
| 03/07/2026 | R$ 17,60 | R$ 17,10 | R$ 17,76 | R$ 17,14 | -1,15% | 1.070.800 |
| 02/07/2026 | R$ 17,24 | R$ 17,15 | R$ 17,77 | R$ 17,34 | +1,70% | 1.654.200 |
| 01/07/2026 | R$ 17,66 | R$ 17,02 | R$ 18,12 | R$ 17,05 | -4,64% | 3.103.500 |
| 30/06/2026 | R$ 18,30 | R$ 17,63 | R$ 18,30 | R$ 17,88 | -2,72% | 2.565.900 |
| 29/06/2026 | R$ 18,86 | R$ 18,18 | R$ 19,07 | R$ 18,38 | -3,21% | 1.993.900 |
| 26/06/2026 | R$ 19,80 | R$ 18,63 | R$ 19,80 | R$ 18,99 | -4,09% | 2.273.200 |
| 25/06/2026 | R$ 19,41 | R$ 19,33 | R$ 20,10 | R$ 19,80 | +2,54% | 1.638.800 |
| 24/06/2026 | R$ 19,94 | R$ 19,00 | R$ 20,16 | R$ 19,31 | -3,93% | 3.875.400 |
| 23/06/2026 | R$ 19,18 | R$ 18,85 | R$ 20,23 | R$ 20,10 | +3,61% | 6.510.000 |
| 22/06/2026 | R$ 18,11 | R$ 18,11 | R$ 19,76 | R$ 19,40 | +10,48% | 9.914.400 |
| 19/06/2026 | R$ 16,23 | R$ 16,12 | R$ 18,19 | R$ 17,56 | +8,33% | 4.189.900 |
| 18/06/2026 | R$ 16,69 | R$ 16,10 | R$ 16,86 | R$ 16,21 | -2,35% | 2.207.300 |
| 17/06/2026 | R$ 17,49 | R$ 16,60 | R$ 17,71 | R$ 16,60 | -4,87% | 2.284.500 |
| 16/06/2026 | R$ 17,49 | R$ 17,18 | R$ 17,58 | R$ 17,45 | +0,06% | 1.649.900 |
| 15/06/2026 | R$ 17,60 | R$ 17,20 | R$ 17,98 | R$ 17,44 | +1,45% | 2.363.500 |
| 12/06/2026 | R$ 17,21 | R$ 17,11 | R$ 17,80 | R$ 17,19 | -1,83% | 2.033.600 |
| 11/06/2026 | R$ 16,85 | R$ 16,56 | R$ 17,51 | R$ 17,51 | +3,92% | 4.794.700 |
| 10/06/2026 | R$ 17,16 | R$ 16,65 | R$ 17,21 | R$ 16,85 | -2,26% | 4.227.300 |
| 09/06/2026 | R$ 17,27 | R$ 16,92 | R$ 17,49 | R$ 17,24 | +0,82% | 3.774.700 |
| 08/06/2026 | R$ 17,15 | R$ 16,98 | R$ 17,55 | R$ 17,10 | -0,18% | 1.879.200 |
| 05/06/2026 | R$ 17,42 | R$ 17,12 | R$ 17,67 | R$ 17,13 | -1,44% | 1.760.300 |
| 03/06/2026 | R$ 18,64 | R$ 17,24 | R$ 18,64 | R$ 17,38 | -8,48% | 4.249.100 |
| 02/06/2026 | R$ 18,93 | R$ 18,59 | R$ 19,01 | R$ 18,99 | +1,12% | 2.680.000 |
| 01/06/2026 | R$ 19,34 | R$ 18,78 | R$ 19,70 | R$ 18,78 | -2,74% | 2.228.600 |
| 29/05/2026 | R$ 19,85 | R$ 19,08 | R$ 19,85 | R$ 19,31 | -2,72% | 3.147.300 |
| 28/05/2026 | R$ 20,65 | R$ 19,85 | R$ 20,79 | R$ 19,85 | -3,87% | 1.298.800 |
| 27/05/2026 | R$ 20,64 | R$ 20,21 | R$ 21,01 | R$ 20,65 | +0,73% | 2.084.300 |
| 26/05/2026 | R$ 20,79 | R$ 20,10 | R$ 20,88 | R$ 20,50 | -1,87% | 1.712.100 |
| 25/05/2026 | R$ 20,90 | R$ 20,37 | R$ 21,10 | R$ 20,89 | +0,82% | 1.458.500 |
| 22/05/2026 | R$ 19,90 | R$ 19,73 | R$ 21,17 | R$ 20,72 | +3,86% | 3.427.100 |
| 21/05/2026 | R$ 19,53 | R$ 19,20 | R$ 19,98 | R$ 19,95 | +1,79% | 1.228.700 |
| 20/05/2026 | R$ 19,02 | R$ 18,98 | R$ 19,94 | R$ 19,60 | +4,37% | 3.648.500 |
| 19/05/2026 | R$ 19,05 | R$ 18,58 | R$ 19,34 | R$ 18,78 | -2,90% | 1.807.100 |
| 18/05/2026 | R$ 18,97 | R$ 18,97 | R$ 19,70 | R$ 19,34 | +1,52% | 1.659.000 |
| 15/05/2026 | R$ 18,50 | R$ 18,46 | R$ 19,40 | R$ 19,05 | +1,06% | 2.684.700 |
| 14/05/2026 | R$ 18,81 | R$ 18,63 | R$ 19,32 | R$ 18,85 | +1,89% | 2.122.200 |
| 13/05/2026 | R$ 19,27 | R$ 18,32 | R$ 19,69 | R$ 18,50 | -4,64% | 4.009.300 |
| 12/05/2026 | R$ 19,65 | R$ 18,64 | R$ 19,90 | R$ 19,40 | -3,29% | 6.017.500 |
| 11/05/2026 | R$ 20,47 | R$ 19,96 | R$ 20,50 | R$ 20,06 | -1,67% | 3.079.000 |
| 08/05/2026 | R$ 21,51 | R$ 20,40 | R$ 22,74 | R$ 20,40 | -8,60% | 6.141.800 |
| 07/05/2026 | R$ 22,31 | R$ 22,04 | R$ 22,64 | R$ 22,32 | -0,13% | 2.277.900 |
| 06/05/2026 | R$ 22,79 | R$ 22,33 | R$ 23,38 | R$ 22,35 | -1,67% | 2.940.700 |
| 05/05/2026 | R$ 21,80 | R$ 21,71 | R$ 22,73 | R$ 22,73 | +4,03% | 1.718.400 |
| 04/05/2026 | R$ 21,67 | R$ 21,45 | R$ 22,06 | R$ 21,85 | +1,06% | 1.635.200 |
| 30/04/2026 | R$ 21,15 | R$ 21,10 | R$ 22,00 | R$ 21,62 | +2,22% | 3.605.100 |
| 29/04/2026 | R$ 21,49 | R$ 20,74 | R$ 21,51 | R$ 21,15 | -1,63% | 2.929.200 |
| 28/04/2026 | R$ 21,59 | R$ 21,45 | R$ 22,10 | R$ 21,50 | -1,83% | 1.509.700 |
| 27/04/2026 | R$ 22,19 | R$ 21,84 | R$ 22,74 | R$ 21,90 | -1,13% | 2.408.700 |
| 24/04/2026 | R$ 21,95 | R$ 21,77 | R$ 22,95 | R$ 22,15 | +1,00% | 4.604.600 |
| 23/04/2026 | R$ 21,09 | R$ 20,52 | R$ 21,93 | R$ 21,93 | +2,33% | 6.896.600 |
| 22/04/2026 | R$ 21,89 | R$ 21,41 | R$ 22,10 | R$ 21,43 | -2,01% | 2.585.600 |
| 20/04/2026 | R$ 22,10 | R$ 21,74 | R$ 22,12 | R$ 21,87 | -1,13% | 4.025.100 |
| 17/04/2026 | R$ 22,65 | R$ 22,12 | R$ 23,00 | R$ 22,12 | -0,45% | 5.034.900 |
| 16/04/2026 | R$ 22,74 | R$ 22,03 | R$ 22,87 | R$ 22,22 | -2,16% | 3.444.000 |
| 15/04/2026 | R$ 22,11 | R$ 21,93 | R$ 22,96 | R$ 22,71 | +2,57% | 3.372.500 |
| 14/04/2026 | R$ 21,79 | R$ 21,67 | R$ 22,30 | R$ 22,14 | +2,83% | 4.422.300 |
| 13/04/2026 | R$ 21,03 | R$ 20,38 | R$ 22,53 | R$ 21,53 | +3,51% | 9.339.200 |
| 10/04/2026 | R$ 23,60 | R$ 20,80 | R$ 23,70 | R$ 20,80 | -10,88% | 10.549.000 |
| 09/04/2026 | R$ 23,29 | R$ 22,64 | R$ 23,55 | R$ 23,34 | +1,04% | 3.089.500 |
| 08/04/2026 | R$ 24,32 | R$ 23,09 | R$ 24,53 | R$ 23,10 | -0,22% | 5.290.500 |
| 07/04/2026 | R$ 23,96 | R$ 22,96 | R$ 24,14 | R$ 23,15 | -3,54% | 4.093.600 |
| 06/04/2026 | R$ 25,25 | R$ 23,80 | R$ 25,35 | R$ 24,00 | -4,61% | 5.685.600 |
| 02/04/2026 | R$ 24,86 | R$ 24,52 | R$ 25,74 | R$ 25,16 | -1,14% | 1.510.600 |
| 01/04/2026 | R$ 25,75 | R$ 24,99 | R$ 25,88 | R$ 25,45 | -0,97% | 2.947.700 |
| 31/03/2026 | R$ 25,39 | R$ 24,69 | R$ 25,88 | R$ 25,70 | +3,09% | 3.271.400 |
| 30/03/2026 | R$ 24,70 | R$ 24,24 | R$ 25,06 | R$ 24,93 | +2,30% | 2.238.500 |
| 27/03/2026 | R$ 24,98 | R$ 24,02 | R$ 25,23 | R$ 24,37 | -2,95% | 3.910.100 |
| 26/03/2026 | R$ 26,03 | R$ 24,51 | R$ 26,03 | R$ 25,11 | -4,38% | 6.430.700 |
| 25/03/2026 | R$ 27,15 | R$ 26,16 | R$ 27,48 | R$ 26,26 | -2,01% | 3.027.000 |
| 24/03/2026 | R$ 27,29 | R$ 26,37 | R$ 27,36 | R$ 26,80 | -2,83% | 1.933.100 |
| 23/03/2026 | R$ 27,24 | R$ 27,18 | R$ 28,04 | R$ 27,58 | +3,61% | 3.024.400 |
| 20/03/2026 | R$ 27,09 | R$ 26,27 | R$ 27,30 | R$ 26,62 | -3,20% | 5.012.000 |
| 19/03/2026 | R$ 26,62 | R$ 26,01 | R$ 27,54 | R$ 27,50 | +1,44% | 3.002.600 |
| 18/03/2026 | R$ 27,61 | R$ 27,01 | R$ 28,06 | R$ 27,11 | -3,18% | 2.811.600 |
| 17/03/2026 | R$ 28,21 | R$ 27,20 | R$ 28,21 | R$ 28,00 | -0,14% | 2.451.200 |
| 16/03/2026 | R$ 27,87 | R$ 27,87 | R$ 28,86 | R$ 28,04 | +1,89% | 4.143.000 |
| 13/03/2026 | R$ 27,70 | R$ 27,34 | R$ 28,78 | R$ 27,52 | +0,11% | 3.529.200 |
| 12/03/2026 | R$ 27,31 | R$ 26,70 | R$ 28,86 | R$ 27,49 | -1,58% | 5.407.700 |
| 11/03/2026 | R$ 27,30 | R$ 26,99 | R$ 27,97 | R$ 27,93 | +1,49% | 4.216.600 |
| 10/03/2026 | R$ 26,17 | R$ 26,03 | R$ 27,88 | R$ 27,52 | +6,42% | 7.069.000 |
| 09/03/2026 | R$ 24,66 | R$ 24,46 | R$ 25,96 | R$ 25,86 | +5,38% | 4.213.800 |
| 06/03/2026 | R$ 25,05 | R$ 24,45 | R$ 25,53 | R$ 24,54 | -2,00% | 3.455.600 |
| 05/03/2026 | R$ 25,38 | R$ 25,04 | R$ 26,01 | R$ 25,04 | -1,84% | 3.995.900 |
| 04/03/2026 | R$ 25,47 | R$ 25,10 | R$ 25,79 | R$ 25,51 | +1,55% | 2.692.300 |
| 03/03/2026 | R$ 25,44 | R$ 24,53 | R$ 25,67 | R$ 25,12 | -4,99% | 4.000.000 |
| 02/03/2026 | R$ 25,80 | R$ 25,19 | R$ 26,98 | R$ 26,44 | +1,03% | 2.993.000 |
| 27/02/2026 | R$ 26,32 | R$ 25,92 | R$ 26,50 | R$ 26,17 | -1,32% | 1.820.200 |
| 26/02/2026 | R$ 26,23 | R$ 26,23 | R$ 27,28 | R$ 26,52 | +1,11% | 3.134.900 |
| 25/02/2026 | R$ 26,66 | R$ 26,13 | R$ 27,25 | R$ 26,23 | -1,09% | 2.993.700 |
| 24/02/2026 | R$ 26,17 | R$ 26,05 | R$ 26,69 | R$ 26,52 | +1,30% | 1.859.800 |
| 23/02/2026 | R$ 25,77 | R$ 25,72 | R$ 26,26 | R$ 26,18 | +0,15% | 1.940.700 |
| 20/02/2026 | R$ 25,19 | R$ 24,98 | R$ 26,29 | R$ 26,14 | +2,83% | 2.171.100 |
| 19/02/2026 | R$ 24,77 | R$ 24,74 | R$ 25,49 | R$ 25,42 | +2,75% | 2.933.700 |
| 18/02/2026 | R$ 24,58 | R$ 24,55 | R$ 25,13 | R$ 24,74 | +1,06% | 1.645.800 |
| 13/02/2026 | R$ 24,77 | R$ 24,45 | R$ 25,05 | R$ 24,48 | -2,16% | 3.262.300 |
| 12/02/2026 | R$ 25,74 | R$ 24,65 | R$ 25,88 | R$ 25,02 | -2,80% | 3.070.000 |
| 11/02/2026 | R$ 26,05 | R$ 25,62 | R$ 26,70 | R$ 25,74 | -0,43% | 3.446.900 |
| 10/02/2026 | R$ 25,72 | R$ 25,27 | R$ 26,25 | R$ 25,85 | +0,66% | 2.742.500 |
| 09/02/2026 | R$ 25,00 | R$ 24,80 | R$ 25,74 | R$ 25,68 | +3,46% | 2.949.900 |
| 06/02/2026 | R$ 24,80 | R$ 24,30 | R$ 25,10 | R$ 24,82 | +0,45% | 1.672.500 |
| 05/02/2026 | R$ 25,36 | R$ 24,60 | R$ 25,55 | R$ 24,71 | -2,91% | 4.184.200 |
| 04/02/2026 | R$ 26,20 | R$ 25,21 | R$ 26,36 | R$ 25,45 | -3,64% | 2.114.300 |
| 03/02/2026 | R$ 26,53 | R$ 26,05 | R$ 26,70 | R$ 26,41 | +0,84% | 2.457.700 |
| 02/02/2026 | R$ 26,84 | R$ 25,86 | R$ 26,99 | R$ 26,19 | -2,06% | 2.850.100 |
| 31/01/2026 | R$ 26,98 | R$ 26,36 | R$ 27,39 | R$ 26,74 | -1,11% | 2.873.400 |
| 29/01/2026 | R$ 27,57 | R$ 26,35 | R$ 27,70 | R$ 27,04 | -1,31% | 2.373.300 |
| 28/01/2026 | R$ 26,94 | R$ 26,67 | R$ 27,55 | R$ 27,40 | +2,39% | 2.318.700 |
| 27/01/2026 | R$ 26,47 | R$ 26,26 | R$ 27,05 | R$ 26,76 | +3,92% | 2.999.300 |
| 26/01/2026 | R$ 25,63 | R$ 25,02 | R$ 26,04 | R$ 25,75 | +1,26% | 2.361.600 |
| 23/01/2026 | R$ 24,45 | R$ 24,14 | R$ 25,94 | R$ 25,43 | +2,05% | 3.241.400 |
| 22/01/2026 | R$ 24,44 | R$ 24,40 | R$ 26,08 | R$ 24,92 | +0,69% | 6.040.800 |
| 21/01/2026 | R$ 24,30 | R$ 24,16 | R$ 24,96 | R$ 24,75 | +3,34% | 2.160.300 |
| 20/01/2026 | R$ 23,71 | R$ 23,35 | R$ 24,39 | R$ 23,95 | +0,80% | 2.124.000 |
| 19/01/2026 | R$ 23,60 | R$ 23,46 | R$ 23,87 | R$ 23,76 | +0,72% | 1.193.800 |
| 16/01/2026 | R$ 23,81 | R$ 23,03 | R$ 23,94 | R$ 23,59 | -0,97% | 2.997.500 |
| 15/01/2026 | R$ 24,37 | R$ 23,75 | R$ 24,54 | R$ 23,82 | -1,41% | 2.600.000 |
| 14/01/2026 | R$ 23,86 | R$ 23,73 | R$ 24,61 | R$ 24,16 | +2,07% | 3.102.400 |
| 13/01/2026 | R$ 23,65 | R$ 23,02 | R$ 23,99 | R$ 23,67 | +0,04% | 3.588.600 |
| 12/01/2026 | R$ 23,70 | R$ 23,30 | R$ 23,89 | R$ 23,66 | -0,13% | 2.652.900 |
| 09/01/2026 | R$ 24,81 | R$ 23,66 | R$ 24,81 | R$ 23,69 | -4,13% | 6.340.400 |
| 08/01/2026 | R$ 25,09 | R$ 24,62 | R$ 25,21 | R$ 24,71 | -1,16% | 5.623.600 |
| 07/01/2026 | R$ 25,14 | R$ 24,60 | R$ 25,24 | R$ 25,00 | -0,64% | 5.836.300 |
| 06/01/2026 | R$ 25,32 | R$ 24,66 | R$ 25,59 | R$ 25,16 | +0,40% | 5.033.400 |
| 05/01/2026 | R$ 25,45 | R$ 24,78 | R$ 26,18 | R$ 25,06 | -1,30% | 3.525.500 |
| 03/01/2026 | R$ 25,24 | R$ 24,85 | R$ 25,50 | R$ 25,39 | +0,91% | 2.443.900 |
| 30/12/2025 | R$ 24,85 | R$ 24,85 | R$ 25,59 | R$ 25,16 | +1,37% | 3.684.700 |
| 29/12/2025 | R$ 24,38 | R$ 24,10 | R$ 24,95 | R$ 24,82 | +1,47% | 1.999.000 |
| 26/12/2025 | R$ 23,85 | R$ 23,66 | R$ 24,58 | R$ 24,46 | +2,69% | 1.610.600 |
| 23/12/2025 | R$ 23,65 | R$ 23,41 | R$ 23,92 | R$ 23,82 | +1,79% | 1.627.500 |
| 22/12/2025 | R$ 23,06 | R$ 22,86 | R$ 23,52 | R$ 23,40 | -5,65% | 3.599.800 |
| 19/12/2025 | R$ 24,50 | R$ 24,32 | R$ 24,92 | R$ 24,80 | +1,64% | 3.233.900 |
| 18/12/2025 | R$ 24,15 | R$ 23,89 | R$ 24,62 | R$ 24,40 | +1,67% | 3.707.700 |
| 17/12/2025 | R$ 24,84 | R$ 24,00 | R$ 24,84 | R$ 24,00 | -0,54% | 7.476.200 |
| 16/12/2025 | R$ 24,65 | R$ 24,03 | R$ 24,67 | R$ 24,13 | -2,54% | 2.433.200 |
| 15/12/2025 | R$ 25,51 | R$ 24,76 | R$ 25,89 | R$ 24,76 | -2,40% | 2.215.300 |
| 12/12/2025 | R$ 25,10 | R$ 24,70 | R$ 25,80 | R$ 25,37 | +1,60% | 4.331.000 |
| 11/12/2025 | R$ 25,65 | R$ 24,89 | R$ 25,90 | R$ 24,97 | -2,46% | 2.434.900 |
| 10/12/2025 | R$ 25,36 | R$ 24,47 | R$ 25,95 | R$ 25,60 | +0,20% | 2.546.600 |
| 08/12/2025 | R$ 26,13 | R$ 25,31 | R$ 26,34 | R$ 25,55 | -0,47% | 4.049.800 |
| 06/12/2025 | R$ 27,10 | R$ 25,50 | R$ 27,44 | R$ 25,67 | -9,96% | 19.781.500 |
| 04/12/2025 | R$ 28,69 | R$ 28,40 | R$ 29,15 | R$ 28,51 | +0,07% | 2.386.600 |
| 03/12/2025 | R$ 28,85 | R$ 28,34 | R$ 29,01 | R$ 28,49 | -1,25% | 1.454.800 |
| 02/12/2025 | R$ 28,16 | R$ 28,16 | R$ 28,85 | R$ 28,85 | +2,45% | 1.438.400 |
| 01/12/2025 | R$ 29,05 | R$ 27,76 | R$ 29,09 | R$ 28,16 | -2,76% | 1.741.700 |
| 29/11/2025 | R$ 28,62 | R$ 28,02 | R$ 28,99 | R$ 28,96 | +1,51% | 1.997.700 |
| 27/11/2025 | R$ 29,20 | R$ 28,47 | R$ 29,20 | R$ 28,53 | -2,33% | 1.488.000 |
| 26/11/2025 | R$ 28,49 | R$ 28,45 | R$ 29,36 | R$ 29,21 | +2,53% | 1.874.400 |
| 25/11/2025 | R$ 29,00 | R$ 28,37 | R$ 29,19 | R$ 28,49 | -1,04% | 2.345.200 |
| 24/11/2025 | R$ 29,53 | R$ 28,76 | R$ 29,55 | R$ 28,79 | -5,30% | 2.149.900 |
| 21/11/2025 | R$ 29,73 | R$ 29,54 | R$ 30,58 | R$ 30,40 | +2,25% | 2.818.400 |
| 19/11/2025 | R$ 30,31 | R$ 29,58 | R$ 30,49 | R$ 29,73 | -1,95% | 2.375.600 |
| 18/11/2025 | R$ 29,30 | R$ 28,84 | R$ 30,70 | R$ 30,32 | +4,41% | 2.718.900 |
| 17/11/2025 | R$ 29,95 | R$ 29,04 | R$ 29,95 | R$ 29,04 | -2,35% | 1.295.000 |
| 14/11/2025 | R$ 29,38 | R$ 29,11 | R$ 30,48 | R$ 29,74 | +1,23% | 1.655.300 |
| 13/11/2025 | R$ 29,51 | R$ 28,73 | R$ 29,64 | R$ 29,38 | -0,61% | 1.871.900 |
| 12/11/2025 | R$ 28,90 | R$ 28,80 | R$ 29,78 | R$ 29,56 | +2,82% | 2.203.000 |
| 11/11/2025 | R$ 27,11 | R$ 27,10 | R$ 29,57 | R$ 28,75 | +2,10% | 5.372.500 |
| 10/11/2025 | R$ 28,99 | R$ 28,11 | R$ 29,16 | R$ 28,16 | -2,05% | 1.708.500 |
| 07/11/2025 | R$ 28,20 | R$ 28,02 | R$ 29,11 | R$ 28,75 | +1,95% | 1.633.700 |
| 06/11/2025 | R$ 29,23 | R$ 27,94 | R$ 29,23 | R$ 28,20 | -3,03% | 2.096.300 |
| 05/11/2025 | R$ 28,49 | R$ 27,95 | R$ 29,08 | R$ 29,08 | +2,47% | 2.712.100 |
| 04/11/2025 | R$ 28,23 | R$ 28,10 | R$ 28,89 | R$ 28,38 | +0,46% | 3.274.700 |
| 03/11/2025 | R$ 28,92 | R$ 28,25 | R$ 29,42 | R$ 28,25 | -1,60% | 1.902.500 |
| 31/10/2025 | R$ 28,67 | R$ 28,25 | R$ 29,01 | R$ 28,71 | +0,21% | 2.493.800 |
| 30/10/2025 | R$ 27,66 | R$ 27,30 | R$ 28,94 | R$ 28,65 | +1,92% | 1.680.000 |
| 29/10/2025 | R$ 28,62 | R$ 28,05 | R$ 28,68 | R$ 28,11 | -1,13% | 1.714.300 |
| 28/10/2025 | R$ 28,73 | R$ 28,25 | R$ 28,76 | R$ 28,43 | -0,91% | 1.583.700 |
| 27/10/2025 | R$ 28,39 | R$ 28,21 | R$ 28,75 | R$ 28,69 | +2,32% | 2.614.200 |
| 24/10/2025 | R$ 27,88 | R$ 27,50 | R$ 28,42 | R$ 28,04 | +1,74% | 2.677.500 |
| 23/10/2025 | R$ 26,50 | R$ 26,31 | R$ 27,60 | R$ 27,56 | +5,55% | 3.988.900 |
| 22/10/2025 | R$ 25,80 | R$ 25,32 | R$ 26,27 | R$ 26,11 | +1,87% | 2.785.500 |
| 21/10/2025 | R$ 25,55 | R$ 25,22 | R$ 26,17 | R$ 25,63 | +0,71% | 3.025.900 |
| 20/10/2025 | R$ 25,00 | R$ 24,81 | R$ 25,64 | R$ 25,45 | +2,50% | 2.133.500 |
| 17/10/2025 | R$ 24,36 | R$ 23,75 | R$ 24,83 | R$ 24,83 | +1,39% | 3.024.600 |
| 16/10/2025 | R$ 25,10 | R$ 24,38 | R$ 25,30 | R$ 24,49 | -2,31% | 2.479.000 |
| 15/10/2025 | R$ 24,83 | R$ 24,69 | R$ 25,38 | R$ 25,07 | +0,28% | 3.225.700 |
| 14/10/2025 | R$ 24,80 | R$ 24,37 | R$ 25,00 | R$ 25,00 | +1,38% | 2.677.100 |
| 13/10/2025 | R$ 25,23 | R$ 24,66 | R$ 25,27 | R$ 24,66 | -0,76% | 1.638.600 |
| 10/10/2025 | R$ 25,20 | R$ 24,63 | R$ 25,74 | R$ 24,85 | -1,04% | 2.355.600 |
| 09/10/2025 | R$ 25,50 | R$ 24,94 | R$ 25,51 | R$ 25,11 | -0,55% | 1.939.200 |
| 08/10/2025 | R$ 25,05 | R$ 24,82 | R$ 25,69 | R$ 25,25 | +0,88% | 3.735.700 |
| 07/10/2025 | R$ 26,31 | R$ 24,58 | R$ 26,37 | R$ 25,03 | -5,69% | 7.682.500 |
| 06/10/2025 | R$ 27,31 | R$ 26,25 | R$ 27,32 | R$ 26,54 | -2,75% | 3.179.100 |
| 03/10/2025 | R$ 28,03 | R$ 27,08 | R$ 28,06 | R$ 27,29 | -2,64% | 4.936.700 |
| 02/10/2025 | R$ 29,60 | R$ 27,90 | R$ 29,65 | R$ 28,03 | -5,14% | 3.961.500 |
| 01/10/2025 | R$ 30,31 | R$ 29,31 | R$ 30,51 | R$ 29,55 | -1,99% | 2.251.700 |
| 30/09/2025 | R$ 31,37 | R$ 30,05 | R$ 31,53 | R$ 30,15 | -2,90% | 2.152.700 |
| 29/09/2025 | R$ 31,10 | R$ 30,91 | R$ 31,74 | R$ 31,05 | +1,07% | 1.411.100 |
| 26/09/2025 | R$ 31,10 | R$ 30,44 | R$ 31,22 | R$ 30,72 | -0,61% | 1.354.100 |
| 25/09/2025 | R$ 31,50 | R$ 30,82 | R$ 31,50 | R$ 30,91 | -2,06% | 1.422.100 |
| 24/09/2025 | R$ 32,12 | R$ 31,36 | R$ 32,34 | R$ 31,56 | +0,19% | 1.534.300 |
| 23/09/2025 | R$ 32,14 | R$ 30,83 | R$ 32,14 | R$ 31,50 | -2,17% | 2.047.800 |
| 20/09/2025 | R$ 32,87 | R$ 32,04 | R$ 32,87 | R$ 32,20 | -1,38% | 2.089.100 |
| 18/09/2025 | R$ 33,79 | R$ 32,65 | R$ 33,97 | R$ 32,65 | -3,37% | 1.677.500 |
| 17/09/2025 | R$ 33,27 | R$ 32,99 | R$ 34,25 | R$ 33,79 | +1,14% | 1.726.900 |
| 16/09/2025 | R$ 33,52 | R$ 33,15 | R$ 34,00 | R$ 33,41 | -0,12% | 1.672.400 |
| 15/09/2025 | R$ 32,64 | R$ 32,56 | R$ 33,63 | R$ 33,45 | +2,70% | 1.545.000 |
| 12/09/2025 | R$ 32,46 | R$ 32,12 | R$ 32,94 | R$ 32,57 | -1,15% | 1.008.500 |
| 11/09/2025 | R$ 32,02 | R$ 31,94 | R$ 33,04 | R$ 32,95 | +3,55% | 2.330.300 |
| 10/09/2025 | R$ 31,47 | R$ 31,25 | R$ 31,88 | R$ 31,82 | +1,21% | 1.442.200 |
| 09/09/2025 | R$ 32,49 | R$ 31,44 | R$ 32,50 | R$ 31,44 | -2,45% | 2.024.700 |
| 08/09/2025 | R$ 32,94 | R$ 31,77 | R$ 32,98 | R$ 32,23 | -1,95% | 2.714.800 |
| 05/09/2025 | R$ 33,80 | R$ 32,48 | R$ 34,43 | R$ 32,87 | -1,08% | 3.999.900 |
Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.
Proventos
Últimos 12 meses: R$ 2,4762 / cota · yield 14,00%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 1,5847 | 19/12/2025 | 30/12/2025 |
| Dividendo | R$ 0,8915 | 21/11/2025 | 01/12/2025 |
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.