B1IL34
BILIBILI INC
R$ 15,07
-4,50% no dia
No mês
-10,62%
No ano
-44,25%
12 meses
-37,31%
Desde 10/2020
-70,06%
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 (243)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 15,48 | R$ 15,07 | R$ 16,45 | R$ 15,07 | -4,50% | 251 |
| 03/09/2026 | R$ 15,91 | R$ 15,54 | R$ 15,91 | R$ 15,78 | -0,75% | 774 |
| 02/09/2026 | R$ 16,47 | R$ 15,75 | R$ 16,47 | R$ 15,90 | -2,45% | 1.731 |
| 01/09/2026 | R$ 16,86 | R$ 16,30 | R$ 16,86 | R$ 16,30 | -3,32% | 2.771 |
| 31/08/2026 | R$ 17,50 | R$ 16,86 | R$ 17,50 | R$ 16,86 | -2,66% | 1.677 |
| 28/08/2026 | R$ 17,54 | R$ 17,26 | R$ 17,54 | R$ 17,32 | +0,46% | 508 |
| 27/08/2026 | R$ 16,67 | R$ 16,50 | R$ 17,36 | R$ 17,24 | +3,73% | 196 |
| 26/08/2026 | R$ 17,00 | R$ 16,62 | R$ 17,00 | R$ 16,62 | -3,03% | 145 |
| 25/08/2026 | R$ 17,22 | R$ 17,13 | R$ 17,24 | R$ 17,14 | +0,12% | 1.935 |
| 24/08/2026 | R$ 17,72 | R$ 17,00 | R$ 17,72 | R$ 17,12 | -3,39% | 40 |
| 21/08/2026 | R$ 17,05 | R$ 17,05 | R$ 17,72 | R$ 17,72 | +1,84% | 138 |
| 20/08/2026 | R$ 17,90 | R$ 17,14 | R$ 17,90 | R$ 17,40 | -2,58% | 112 |
| 19/08/2026 | R$ 17,86 | R$ 17,86 | R$ 17,86 | R$ 17,86 | +0,56% | 55 |
| 18/08/2026 | R$ 17,67 | R$ 17,67 | R$ 17,76 | R$ 17,76 | -1,00% | 36 |
| 17/08/2026 | R$ 17,96 | R$ 17,84 | R$ 17,97 | R$ 17,94 | -1,43% | 75 |
| 14/08/2026 | R$ 18,22 | R$ 18,16 | R$ 18,22 | R$ 18,20 | +2,71% | 2.008 |
| 13/08/2026 | R$ 17,77 | R$ 17,60 | R$ 17,81 | R$ 17,72 | -3,06% | 100 |
| 12/08/2026 | R$ 18,23 | R$ 17,92 | R$ 18,28 | R$ 18,28 | -2,66% | 164 |
| 11/08/2026 | R$ 18,61 | R$ 18,61 | R$ 18,84 | R$ 18,78 | -3,44% | 188 |
| 10/08/2026 | R$ 19,10 | R$ 19,10 | R$ 19,45 | R$ 19,45 | +1,94% | 100 |
| 07/08/2026 | R$ 19,08 | R$ 18,77 | R$ 19,12 | R$ 19,08 | 0,00% | 174 |
| 06/08/2026 | R$ 20,00 | R$ 19,04 | R$ 20,00 | R$ 19,08 | -0,42% | 51 |
| 05/08/2026 | R$ 19,04 | R$ 19,04 | R$ 19,16 | R$ 19,16 | -1,34% | 25 |
| 04/08/2026 | R$ 19,30 | R$ 19,30 | R$ 19,42 | R$ 19,42 | -1,72% | 308 |
| 03/08/2026 | R$ 19,50 | R$ 19,50 | R$ 19,76 | R$ 19,76 | +2,81% | 362 |
| 31/07/2026 | R$ 19,18 | R$ 19,18 | R$ 19,22 | R$ 19,22 | +0,73% | 3 |
| 30/07/2026 | R$ 18,72 | R$ 18,66 | R$ 19,08 | R$ 19,08 | +0,53% | 8.028 |
| 29/07/2026 | R$ 19,00 | R$ 18,94 | R$ 19,16 | R$ 18,98 | +2,43% | 147 |
| 28/07/2026 | R$ 18,53 | R$ 18,53 | R$ 18,53 | R$ 18,53 | +0,27% | 1 |
| 27/07/2026 | R$ 18,38 | R$ 18,38 | R$ 18,48 | R$ 18,48 | +5,12% | 3 |
| 24/07/2026 | R$ 17,62 | R$ 17,58 | R$ 17,64 | R$ 17,58 | -1,24% | 46 |
| 23/07/2026 | R$ 17,84 | R$ 17,76 | R$ 17,84 | R$ 17,80 | -0,89% | 23 |
| 22/07/2026 | R$ 18,32 | R$ 17,94 | R$ 18,32 | R$ 17,96 | -3,13% | 112 |
| 21/07/2026 | R$ 18,86 | R$ 18,54 | R$ 18,86 | R$ 18,54 | -2,42% | 59 |
| 20/07/2026 | R$ 18,88 | R$ 18,88 | R$ 19,04 | R$ 19,00 | +2,70% | 16 |
| 17/07/2026 | R$ 18,34 | R$ 18,16 | R$ 18,50 | R$ 18,50 | -4,93% | 416 |
| 16/07/2026 | R$ 19,16 | R$ 19,14 | R$ 19,46 | R$ 19,46 | +5,30% | 8.384 |
| 15/07/2026 | R$ 18,70 | R$ 18,48 | R$ 18,70 | R$ 18,48 | +4,76% | 517 |
| 14/07/2026 | R$ 17,67 | R$ 17,64 | R$ 17,92 | R$ 17,64 | -2,22% | 107 |
| 13/07/2026 | R$ 18,02 | R$ 17,90 | R$ 18,04 | R$ 18,04 | -0,66% | 702 |
| 10/07/2026 | R$ 18,16 | R$ 18,16 | R$ 18,16 | R$ 18,16 | -0,22% | 17 |
| 09/07/2026 | R$ 18,20 | R$ 18,20 | R$ 18,20 | R$ 18,20 | -2,05% | 50 |
| 08/07/2026 | R$ 18,52 | R$ 18,52 | R$ 18,58 | R$ 18,58 | +2,09% | 6 |
| 07/07/2026 | R$ 18,55 | R$ 18,20 | R$ 18,55 | R$ 18,20 | -0,87% | 16 |
| 06/07/2026 | R$ 18,50 | R$ 18,28 | R$ 18,68 | R$ 18,36 | +4,85% | 861 |
| 03/07/2026 | R$ 17,51 | R$ 17,51 | R$ 17,51 | R$ 17,51 | -2,40% | 14 |
| 02/07/2026 | R$ 17,88 | R$ 17,88 | R$ 17,94 | R$ 17,94 | -0,22% | 46 |
| 01/07/2026 | R$ 17,11 | R$ 17,11 | R$ 18,28 | R$ 17,98 | +12,38% | 1.002 |
| 30/06/2026 | R$ 16,00 | R$ 16,00 | R$ 16,00 | R$ 16,00 | -8,47% | 8 |
| 29/06/2026 | R$ 17,30 | R$ 17,30 | R$ 17,56 | R$ 17,48 | +2,58% | 109 |
| 26/06/2026 | R$ 16,99 | R$ 16,51 | R$ 17,04 | R$ 17,04 | +1,79% | 9 |
| 25/06/2026 | R$ 17,33 | R$ 16,74 | R$ 17,33 | R$ 16,74 | -3,57% | 80 |
| 24/06/2026 | R$ 17,27 | R$ 17,27 | R$ 17,45 | R$ 17,36 | +4,70% | 100 |
| 23/06/2026 | R$ 16,95 | R$ 16,52 | R$ 16,95 | R$ 16,58 | -4,05% | 21 |
| 22/06/2026 | R$ 17,32 | R$ 17,10 | R$ 17,32 | R$ 17,28 | -3,57% | 27 |
| 19/06/2026 | R$ 17,94 | R$ 17,92 | R$ 17,94 | R$ 17,92 | +0,79% | 11 |
| 18/06/2026 | R$ 17,84 | R$ 17,78 | R$ 17,88 | R$ 17,78 | +0,45% | 11 |
| 17/06/2026 | R$ 17,70 | R$ 17,70 | R$ 17,70 | R$ 17,70 | +0,23% | 15 |
| 16/06/2026 | R$ 17,69 | R$ 17,64 | R$ 17,69 | R$ 17,66 | -2,65% | 9 |
| 15/06/2026 | R$ 18,28 | R$ 18,14 | R$ 18,28 | R$ 18,14 | -0,77% | 1.056 |
| 12/06/2026 | R$ 18,26 | R$ 18,23 | R$ 18,28 | R$ 18,28 | -1,93% | 10 |
| 11/06/2026 | R$ 18,88 | R$ 18,60 | R$ 18,88 | R$ 18,64 | -1,27% | 62 |
| 10/06/2026 | R$ 18,99 | R$ 18,88 | R$ 19,28 | R$ 18,88 | +5,01% | 1.078 |
| 09/06/2026 | R$ 17,98 | R$ 17,98 | R$ 17,98 | R$ 17,98 | +0,22% | 2.000 |
| 05/06/2026 | R$ 17,90 | R$ 17,90 | R$ 17,94 | R$ 17,94 | -1,43% | 513 |
| 03/06/2026 | R$ 18,23 | R$ 18,04 | R$ 18,28 | R$ 18,20 | -3,50% | 1.492 |
| 02/06/2026 | R$ 19,08 | R$ 18,86 | R$ 19,08 | R$ 18,86 | +2,06% | 180 |
| 01/06/2026 | R$ 18,32 | R$ 18,32 | R$ 18,62 | R$ 18,48 | +5,72% | 274 |
| 29/05/2026 | R$ 17,48 | R$ 17,48 | R$ 17,48 | R$ 17,48 | +0,11% | 1 |
| 28/05/2026 | R$ 17,46 | R$ 17,38 | R$ 17,50 | R$ 17,46 | -2,46% | 418 |
| 27/05/2026 | R$ 17,92 | R$ 17,50 | R$ 17,92 | R$ 17,90 | -0,11% | 39 |
| 26/05/2026 | R$ 17,38 | R$ 17,38 | R$ 18,76 | R$ 17,92 | +3,11% | 694 |
| 22/05/2026 | R$ 17,07 | R$ 17,05 | R$ 17,38 | R$ 17,38 | -1,59% | 1.330 |
| 21/05/2026 | R$ 17,99 | R$ 17,40 | R$ 17,99 | R$ 17,66 | -3,92% | 2.202 |
| 20/05/2026 | R$ 18,60 | R$ 18,38 | R$ 18,64 | R$ 18,38 | -6,61% | 297 |
| 19/05/2026 | R$ 18,42 | R$ 18,42 | R$ 19,99 | R$ 19,68 | +1,03% | 762 |
| 18/05/2026 | R$ 19,44 | R$ 19,24 | R$ 19,48 | R$ 19,48 | +0,41% | 2.964 |
| 15/05/2026 | R$ 20,46 | R$ 19,40 | R$ 20,46 | R$ 19,40 | -5,13% | 3.036 |
| 14/05/2026 | R$ 20,72 | R$ 20,37 | R$ 20,77 | R$ 20,45 | -8,62% | 4.512 |
| 13/05/2026 | R$ 22,14 | R$ 21,96 | R$ 22,38 | R$ 22,38 | +6,52% | 107 |
| 12/05/2026 | R$ 21,01 | R$ 21,01 | R$ 21,01 | R$ 21,01 | -3,27% | 1 |
| 11/05/2026 | R$ 21,74 | R$ 21,72 | R$ 21,86 | R$ 21,72 | +0,74% | 728 |
| 08/05/2026 | R$ 21,57 | R$ 21,56 | R$ 21,57 | R$ 21,56 | -0,05% | 510 |
| 07/05/2026 | R$ 22,00 | R$ 21,57 | R$ 22,00 | R$ 21,57 | -2,13% | 2.374 |
| 06/05/2026 | R$ 20,41 | R$ 20,41 | R$ 22,16 | R$ 22,04 | +4,21% | 2.043 |
| 05/05/2026 | R$ 21,49 | R$ 21,15 | R$ 21,49 | R$ 21,15 | -1,58% | 1.805 |
| 04/05/2026 | R$ 21,07 | R$ 21,07 | R$ 21,52 | R$ 21,49 | -1,15% | 2.162 |
| 30/04/2026 | R$ 21,50 | R$ 21,48 | R$ 21,74 | R$ 21,74 | +1,12% | 8 |
| 29/04/2026 | R$ 21,57 | R$ 21,50 | R$ 21,70 | R$ 21,50 | +1,13% | 1.021 |
| 28/04/2026 | R$ 21,40 | R$ 21,24 | R$ 21,40 | R$ 21,26 | -1,85% | 123 |
| 27/04/2026 | R$ 21,60 | R$ 21,60 | R$ 21,87 | R$ 21,66 | -2,87% | 200 |
| 24/04/2026 | R$ 22,40 | R$ 22,18 | R$ 22,44 | R$ 22,30 | +0,09% | 17 |
| 23/04/2026 | R$ 22,75 | R$ 22,03 | R$ 22,75 | R$ 22,28 | -1,07% | 155 |
| 22/04/2026 | R$ 22,77 | R$ 22,50 | R$ 22,77 | R$ 22,52 | -9,70% | 662 |
| 20/04/2026 | R$ 25,45 | R$ 24,87 | R$ 25,45 | R$ 24,94 | -1,03% | 970 |
| 17/04/2026 | R$ 25,24 | R$ 25,20 | R$ 25,24 | R$ 25,20 | -0,47% | 402 |
| 16/04/2026 | R$ 25,60 | R$ 25,32 | R$ 25,60 | R$ 25,32 | +1,20% | 131 |
| 15/04/2026 | R$ 25,02 | R$ 24,84 | R$ 25,02 | R$ 25,02 | -0,40% | 30 |
| 14/04/2026 | R$ 25,10 | R$ 25,10 | R$ 25,12 | R$ 25,12 | +2,36% | 4.300 |
| 13/04/2026 | R$ 24,33 | R$ 24,33 | R$ 24,54 | R$ 24,54 | +3,72% | 36 |
| 10/04/2026 | R$ 23,92 | R$ 23,66 | R$ 24,02 | R$ 23,66 | -1,09% | 179 |
| 09/04/2026 | R$ 23,92 | R$ 23,92 | R$ 23,92 | R$ 23,92 | -3,86% | 120 |
| 08/04/2026 | R$ 24,88 | R$ 24,88 | R$ 24,88 | R$ 24,88 | +5,51% | 3 |
| 07/04/2026 | R$ 23,58 | R$ 23,58 | R$ 23,58 | R$ 23,58 | -1,09% | 12 |
| 06/04/2026 | R$ 23,87 | R$ 23,78 | R$ 23,90 | R$ 23,84 | +1,19% | 25 |
| 02/04/2026 | R$ 23,60 | R$ 23,56 | R$ 23,60 | R$ 23,56 | -0,17% | 3.330 |
| 01/04/2026 | R$ 23,78 | R$ 23,60 | R$ 23,78 | R$ 23,60 | +0,60% | 290 |
| 31/03/2026 | R$ 22,45 | R$ 22,45 | R$ 23,46 | R$ 23,46 | +3,35% | 49 |
| 30/03/2026 | R$ 23,24 | R$ 22,70 | R$ 23,24 | R$ 22,70 | -2,74% | 32 |
| 27/03/2026 | R$ 23,40 | R$ 23,34 | R$ 23,52 | R$ 23,34 | -2,22% | 1.118 |
| 26/03/2026 | R$ 24,00 | R$ 23,87 | R$ 24,00 | R$ 23,87 | -3,67% | 1.101 |
| 25/03/2026 | R$ 24,98 | R$ 24,78 | R$ 24,98 | R$ 24,78 | +0,81% | 1.083 |
| 24/03/2026 | R$ 25,00 | R$ 24,58 | R$ 25,00 | R$ 24,58 | -3,42% | 1.148 |
| 23/03/2026 | R$ 25,48 | R$ 25,45 | R$ 25,50 | R$ 25,45 | -0,20% | 682 |
| 20/03/2026 | R$ 25,63 | R$ 25,50 | R$ 25,63 | R$ 25,50 | -2,60% | 556 |
| 19/03/2026 | R$ 26,15 | R$ 26,15 | R$ 26,30 | R$ 26,18 | -1,91% | 103 |
| 18/03/2026 | R$ 27,33 | R$ 26,69 | R$ 27,33 | R$ 26,69 | -3,58% | 510 |
| 17/03/2026 | R$ 27,27 | R$ 27,06 | R$ 27,68 | R$ 27,68 | +2,52% | 74 |
| 16/03/2026 | R$ 27,18 | R$ 27,00 | R$ 27,22 | R$ 27,00 | +1,47% | 90 |
| 13/03/2026 | R$ 26,28 | R$ 26,28 | R$ 26,77 | R$ 26,61 | +2,07% | 479 |
| 12/03/2026 | R$ 25,92 | R$ 25,92 | R$ 26,13 | R$ 26,07 | -0,65% | 142 |
| 11/03/2026 | R$ 27,94 | R$ 26,10 | R$ 27,94 | R$ 26,24 | -5,13% | 1.567 |
| 10/03/2026 | R$ 27,10 | R$ 27,10 | R$ 27,93 | R$ 27,66 | +7,75% | 1.389 |
| 09/03/2026 | R$ 25,57 | R$ 25,57 | R$ 25,67 | R$ 25,67 | -0,81% | 462 |
| 06/03/2026 | R$ 27,12 | R$ 25,88 | R$ 27,27 | R$ 25,88 | -15,09% | 5.165 |
| 05/03/2026 | R$ 28,42 | R$ 26,20 | R$ 30,48 | R$ 30,48 | +5,83% | 1.531 |
| 04/03/2026 | R$ 28,45 | R$ 28,25 | R$ 28,86 | R$ 28,80 | +2,27% | 47 |
| 03/03/2026 | R$ 28,08 | R$ 27,93 | R$ 28,16 | R$ 28,16 | +0,07% | 324 |
| 02/03/2026 | R$ 28,62 | R$ 28,14 | R$ 28,62 | R$ 28,14 | -1,88% | 878 |
| 27/02/2026 | R$ 28,83 | R$ 28,51 | R$ 28,89 | R$ 28,68 | -1,27% | 324 |
| 26/02/2026 | R$ 29,01 | R$ 28,65 | R$ 29,36 | R$ 29,05 | -2,97% | 700 |
| 25/02/2026 | R$ 29,88 | R$ 29,88 | R$ 30,03 | R$ 29,94 | -1,96% | 4.577 |
| 24/02/2026 | R$ 31,38 | R$ 30,08 | R$ 31,38 | R$ 30,54 | -0,68% | 1.728 |
| 23/02/2026 | R$ 31,20 | R$ 30,66 | R$ 31,20 | R$ 30,75 | -1,63% | 2.717 |
| 20/02/2026 | R$ 32,97 | R$ 30,88 | R$ 32,97 | R$ 31,26 | -4,23% | 812 |
| 18/02/2026 | R$ 31,83 | R$ 31,83 | R$ 32,64 | R$ 32,64 | +2,54% | 303 |
| 13/02/2026 | R$ 31,54 | R$ 31,54 | R$ 32,20 | R$ 31,83 | +0,92% | 5.556 |
| 12/02/2026 | R$ 31,34 | R$ 31,14 | R$ 31,54 | R$ 31,54 | -3,61% | 2.218 |
| 11/02/2026 | R$ 34,41 | R$ 32,72 | R$ 34,41 | R$ 32,72 | +2,03% | 5.026 |
| 10/02/2026 | R$ 31,90 | R$ 31,90 | R$ 32,20 | R$ 32,07 | +0,85% | 20.100 |
| 09/02/2026 | R$ 32,29 | R$ 31,71 | R$ 32,29 | R$ 31,80 | -2,57% | 90.403 |
| 06/02/2026 | R$ 32,55 | R$ 32,19 | R$ 32,64 | R$ 32,64 | +2,38% | 391 |
| 05/02/2026 | R$ 32,28 | R$ 31,88 | R$ 32,28 | R$ 31,88 | +1,69% | 13.687 |
| 04/02/2026 | R$ 32,00 | R$ 30,78 | R$ 32,00 | R$ 31,35 | -5,52% | 1.305 |
| 03/02/2026 | R$ 34,08 | R$ 32,88 | R$ 34,08 | R$ 33,18 | -5,20% | 1.687 |
| 02/02/2026 | R$ 35,40 | R$ 35,00 | R$ 35,48 | R$ 35,00 | -2,67% | 67 |
| 31/01/2026 | R$ 36,76 | R$ 35,58 | R$ 38,00 | R$ 35,96 | -3,26% | 1.090 |
| 29/01/2026 | R$ 37,17 | R$ 36,40 | R$ 37,17 | R$ 37,17 | -0,72% | 391 |
| 28/01/2026 | R$ 36,99 | R$ 36,99 | R$ 37,44 | R$ 37,44 | +3,65% | 1.606 |
| 27/01/2026 | R$ 36,35 | R$ 35,90 | R$ 36,94 | R$ 36,12 | +2,38% | 521 |
| 26/01/2026 | R$ 35,19 | R$ 35,19 | R$ 35,28 | R$ 35,28 | +0,26% | 366 |
| 23/01/2026 | R$ 34,88 | R$ 34,88 | R$ 35,19 | R$ 35,19 | +0,17% | 1.514 |
| 22/01/2026 | R$ 32,81 | R$ 32,81 | R$ 35,52 | R$ 35,13 | +4,93% | 3.555 |
| 21/01/2026 | R$ 33,84 | R$ 33,48 | R$ 34,87 | R$ 33,48 | +2,39% | 48 |
| 20/01/2026 | R$ 33,84 | R$ 32,70 | R$ 33,90 | R$ 32,70 | -5,57% | 519 |
| 19/01/2026 | R$ 34,59 | R$ 31,83 | R$ 35,41 | R$ 34,63 | -1,17% | 237 |
| 16/01/2026 | R$ 35,55 | R$ 34,59 | R$ 35,55 | R$ 35,04 | -2,01% | 921 |
| 15/01/2026 | R$ 35,73 | R$ 34,92 | R$ 35,94 | R$ 35,76 | +0,08% | 38 |
| 14/01/2026 | R$ 35,00 | R$ 35,00 | R$ 36,24 | R$ 35,73 | +6,15% | 4.326 |
| 13/01/2026 | R$ 33,69 | R$ 33,43 | R$ 33,90 | R$ 33,66 | -0,97% | 1.255 |
| 12/01/2026 | R$ 32,40 | R$ 32,37 | R$ 34,28 | R$ 33,99 | +10,32% | 32.870 |
| 09/01/2026 | R$ 30,81 | R$ 30,81 | R$ 30,81 | R$ 30,81 | -0,10% | 230 |
| 08/01/2026 | R$ 29,57 | R$ 29,57 | R$ 31,05 | R$ 30,84 | +6,42% | 2.166 |
| 07/01/2026 | R$ 29,22 | R$ 28,98 | R$ 29,22 | R$ 28,98 | -1,46% | 16 |
| 06/01/2026 | R$ 29,64 | R$ 29,31 | R$ 29,64 | R$ 29,41 | -1,08% | 942 |
| 05/01/2026 | R$ 28,84 | R$ 28,77 | R$ 29,73 | R$ 29,73 | +4,21% | 2.587 |
| 03/01/2026 | R$ 24,41 | R$ 24,41 | R$ 28,70 | R$ 28,53 | +5,55% | 1.603 |
| 30/12/2025 | R$ 26,98 | R$ 26,82 | R$ 27,03 | R$ 27,03 | -1,10% | 289 |
| 29/12/2025 | R$ 27,18 | R$ 27,18 | R$ 27,36 | R$ 27,33 | -1,19% | 262 |
| 26/12/2025 | R$ 27,63 | R$ 27,39 | R$ 28,02 | R$ 27,66 | +0,11% | 182 |
| 23/12/2025 | R$ 28,05 | R$ 27,26 | R$ 28,05 | R$ 27,63 | -1,50% | 3.280 |
| 22/12/2025 | R$ 27,60 | R$ 27,60 | R$ 28,10 | R$ 28,05 | +2,63% | 1.776 |
| 18/12/2025 | R$ 27,15 | R$ 27,15 | R$ 27,51 | R$ 27,33 | +1,56% | 479 |
| 17/12/2025 | R$ 27,09 | R$ 26,91 | R$ 27,12 | R$ 26,91 | +1,36% | 1.253 |
| 16/12/2025 | R$ 26,58 | R$ 26,52 | R$ 26,58 | R$ 26,55 | -0,11% | 32 |
| 15/12/2025 | R$ 26,82 | R$ 26,40 | R$ 26,88 | R$ 26,58 | -1,23% | 545 |
| 12/12/2025 | R$ 26,91 | R$ 26,91 | R$ 26,91 | R$ 26,91 | -3,44% | 40 |
| 11/12/2025 | R$ 27,45 | R$ 27,45 | R$ 27,87 | R$ 27,87 | +1,53% | 612 |
| 10/12/2025 | R$ 27,51 | R$ 27,36 | R$ 27,51 | R$ 27,45 | -2,38% | 974 |
| 08/12/2025 | R$ 28,33 | R$ 28,02 | R$ 28,33 | R$ 28,12 | -0,07% | 3.206 |
| 06/12/2025 | R$ 28,00 | R$ 27,78 | R$ 28,14 | R$ 28,14 | +2,96% | 2.041 |
| 04/12/2025 | R$ 27,42 | R$ 27,33 | R$ 27,42 | R$ 27,33 | +2,02% | 201 |
| 03/12/2025 | R$ 26,90 | R$ 26,61 | R$ 27,00 | R$ 26,79 | -2,58% | 406 |
| 02/12/2025 | R$ 28,05 | R$ 27,50 | R$ 28,05 | R$ 27,50 | -3,10% | 931 |
| 01/12/2025 | R$ 28,40 | R$ 28,38 | R$ 28,40 | R$ 28,38 | -0,11% | 18 |
| 29/11/2025 | R$ 28,30 | R$ 28,30 | R$ 28,51 | R$ 28,41 | -0,32% | 274 |
| 27/11/2025 | R$ 28,50 | R$ 28,50 | R$ 28,50 | R$ 28,50 | 0,00% | 4 |
| 26/11/2025 | R$ 29,22 | R$ 28,17 | R$ 29,22 | R$ 28,50 | -2,46% | 4.273 |
| 25/11/2025 | R$ 27,75 | R$ 27,75 | R$ 29,55 | R$ 29,22 | +3,18% | 640 |
| 24/11/2025 | R$ 28,46 | R$ 28,25 | R$ 28,70 | R$ 28,32 | +6,07% | 3.186 |
| 21/11/2025 | R$ 26,40 | R$ 26,30 | R$ 26,80 | R$ 26,70 | -1,66% | 1.335 |
| 19/11/2025 | R$ 28,00 | R$ 27,07 | R$ 28,00 | R$ 27,15 | -3,04% | 1.840 |
| 18/11/2025 | R$ 27,66 | R$ 27,19 | R$ 28,00 | R$ 28,00 | -1,03% | 651 |
| 17/11/2025 | R$ 27,45 | R$ 27,45 | R$ 28,36 | R$ 28,29 | +1,51% | 1.421 |
| 14/11/2025 | R$ 27,66 | R$ 27,66 | R$ 28,46 | R$ 27,87 | +1,42% | 2.223 |
| 13/11/2025 | R$ 29,40 | R$ 26,77 | R$ 29,46 | R$ 27,48 | -4,48% | 2.708 |
| 12/11/2025 | R$ 29,22 | R$ 28,60 | R$ 29,22 | R$ 28,77 | +0,52% | 318 |
| 11/11/2025 | R$ 29,07 | R$ 28,46 | R$ 29,07 | R$ 28,62 | -3,05% | 7.707 |
| 10/11/2025 | R$ 29,67 | R$ 29,46 | R$ 30,10 | R$ 29,52 | +0,58% | 1.522 |
| 07/11/2025 | R$ 30,73 | R$ 29,35 | R$ 30,73 | R$ 29,35 | -3,52% | 458 |
| 06/11/2025 | R$ 30,84 | R$ 30,24 | R$ 30,84 | R$ 30,42 | +0,40% | 410 |
| 05/11/2025 | R$ 30,68 | R$ 30,30 | R$ 30,68 | R$ 30,30 | -2,35% | 1.008 |
| 04/11/2025 | R$ 31,86 | R$ 31,03 | R$ 31,86 | R$ 31,03 | -4,11% | 765 |
| 03/11/2025 | R$ 31,95 | R$ 31,95 | R$ 32,82 | R$ 32,36 | -0,77% | 625 |
| 31/10/2025 | R$ 32,24 | R$ 32,24 | R$ 32,61 | R$ 32,61 | -0,28% | 11 |
| 30/10/2025 | R$ 33,07 | R$ 32,35 | R$ 33,07 | R$ 32,70 | -4,89% | 2.863 |
| 29/10/2025 | R$ 34,34 | R$ 34,20 | R$ 34,66 | R$ 34,38 | +1,69% | 2.275 |
| 28/10/2025 | R$ 33,07 | R$ 32,93 | R$ 33,81 | R$ 33,81 | +5,62% | 25.703 |
| 27/10/2025 | R$ 32,99 | R$ 31,77 | R$ 32,99 | R$ 32,01 | +0,76% | 2.321 |
| 24/10/2025 | R$ 31,50 | R$ 31,50 | R$ 32,03 | R$ 31,77 | +2,12% | 6.518 |
| 23/10/2025 | R$ 30,87 | R$ 30,58 | R$ 31,11 | R$ 31,11 | +1,01% | 6.005 |
| 22/10/2025 | R$ 30,84 | R$ 30,80 | R$ 31,38 | R$ 30,80 | -1,85% | 247 |
| 21/10/2025 | R$ 31,26 | R$ 31,26 | R$ 31,74 | R$ 31,38 | +5,76% | 985 |
| 20/10/2025 | R$ 29,04 | R$ 28,71 | R$ 29,67 | R$ 29,67 | +0,61% | 703 |
| 17/10/2025 | R$ 29,02 | R$ 29,02 | R$ 29,74 | R$ 29,49 | -0,41% | 5.372 |
| 16/10/2025 | R$ 29,67 | R$ 29,61 | R$ 30,00 | R$ 29,61 | +1,13% | 11.231 |
| 15/10/2025 | R$ 29,40 | R$ 29,22 | R$ 29,58 | R$ 29,28 | +1,24% | 2.858 |
| 14/10/2025 | R$ 28,44 | R$ 28,44 | R$ 29,55 | R$ 28,92 | -2,23% | 4.008 |
| 13/10/2025 | R$ 29,61 | R$ 29,58 | R$ 30,42 | R$ 29,58 | +2,92% | 1.364 |
| 10/10/2025 | R$ 31,15 | R$ 28,74 | R$ 32,15 | R$ 28,74 | -8,76% | 1.878 |
| 09/10/2025 | R$ 32,15 | R$ 31,43 | R$ 32,52 | R$ 31,50 | +3,04% | 907 |
| 08/10/2025 | R$ 30,36 | R$ 29,97 | R$ 30,67 | R$ 30,57 | +3,42% | 226 |
| 07/10/2025 | R$ 30,36 | R$ 29,54 | R$ 30,36 | R$ 29,56 | -2,73% | 91 |
| 06/10/2025 | R$ 29,91 | R$ 29,91 | R$ 30,54 | R$ 30,39 | -0,39% | 919 |
| 03/10/2025 | R$ 31,05 | R$ 30,30 | R$ 31,05 | R$ 30,51 | -0,33% | 313 |
| 02/10/2025 | R$ 31,40 | R$ 30,61 | R$ 31,40 | R$ 30,61 | +2,03% | 26.040 |
| 01/10/2025 | R$ 30,17 | R$ 30,00 | R$ 30,17 | R$ 30,00 | +0,44% | 16 |
| 30/09/2025 | R$ 29,43 | R$ 29,43 | R$ 30,81 | R$ 29,87 | +2,96% | 2.851 |
| 29/09/2025 | R$ 28,59 | R$ 28,59 | R$ 29,01 | R$ 29,01 | +3,76% | 489 |
| 26/09/2025 | R$ 29,19 | R$ 27,57 | R$ 29,30 | R$ 27,96 | -4,74% | 660 |
| 25/09/2025 | R$ 28,50 | R$ 28,50 | R$ 29,35 | R$ 29,35 | +4,97% | 801 |
| 24/09/2025 | R$ 27,87 | R$ 27,87 | R$ 28,34 | R$ 27,96 | -2,10% | 1.571 |
| 23/09/2025 | R$ 28,59 | R$ 28,56 | R$ 28,98 | R$ 28,56 | -0,52% | 1.637 |
| 20/09/2025 | R$ 29,10 | R$ 28,71 | R$ 29,10 | R$ 28,71 | +0,10% | 211 |
| 18/09/2025 | R$ 28,62 | R$ 28,34 | R$ 28,83 | R$ 28,68 | -2,15% | 484 |
| 17/09/2025 | R$ 29,43 | R$ 29,31 | R$ 29,77 | R$ 29,31 | +1,03% | 1.864 |
| 16/09/2025 | R$ 28,74 | R$ 28,74 | R$ 29,10 | R$ 29,01 | +0,83% | 3.035 |
| 15/09/2025 | R$ 28,40 | R$ 28,36 | R$ 29,28 | R$ 28,77 | +5,73% | 1.922 |
| 12/09/2025 | R$ 27,12 | R$ 27,12 | R$ 28,25 | R$ 27,21 | +3,07% | 942 |
| 11/09/2025 | R$ 26,21 | R$ 25,56 | R$ 26,40 | R$ 26,40 | -1,57% | 1.741 |
| 10/09/2025 | R$ 27,45 | R$ 26,55 | R$ 27,45 | R$ 26,82 | +2,21% | 1.552 |
| 09/09/2025 | R$ 25,50 | R$ 25,50 | R$ 26,42 | R$ 26,24 | +7,45% | 3.984 |
| 08/09/2025 | R$ 24,32 | R$ 24,32 | R$ 24,42 | R$ 24,42 | +1,58% | 123 |
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.