BABA34
ALIBABAGR
R$ 20,88
+2,76% no dia
No mês
-0,71%
No ano
-27,42%
12 meses
-20,00%
Desde 12/2019
-97,45%
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$ 20,44 | R$ 20,44 | R$ 20,88 | R$ 20,88 | +2,76% | 236.774 |
| 03/09/2026 | R$ 20,15 | R$ 20,02 | R$ 20,42 | R$ 20,32 | -0,34% | 254.504 |
| 02/09/2026 | R$ 20,80 | R$ 20,35 | R$ 20,80 | R$ 20,39 | -2,11% | 354.549 |
| 01/09/2026 | R$ 21,01 | R$ 20,64 | R$ 21,03 | R$ 20,83 | -0,95% | 227.563 |
| 31/08/2026 | R$ 21,67 | R$ 21,03 | R$ 21,67 | R$ 21,03 | -4,02% | 313.618 |
| 28/08/2026 | R$ 21,67 | R$ 21,50 | R$ 22,18 | R$ 21,91 | +2,91% | 290.525 |
| 27/08/2026 | R$ 21,83 | R$ 21,26 | R$ 21,83 | R$ 21,29 | -3,45% | 227.155 |
| 26/08/2026 | R$ 22,04 | R$ 21,91 | R$ 22,37 | R$ 22,05 | +0,23% | 250.659 |
| 25/08/2026 | R$ 21,74 | R$ 21,57 | R$ 22,00 | R$ 22,00 | +1,01% | 203.497 |
| 24/08/2026 | R$ 21,79 | R$ 21,47 | R$ 22,13 | R$ 21,78 | -1,31% | 633.875 |
| 21/08/2026 | R$ 23,63 | R$ 21,88 | R$ 23,63 | R$ 22,07 | -7,77% | 1.195.569 |
| 20/08/2026 | R$ 22,49 | R$ 22,40 | R$ 24,18 | R$ 23,93 | +0,42% | 2.556.794 |
| 19/08/2026 | R$ 23,57 | R$ 23,40 | R$ 23,89 | R$ 23,83 | +0,13% | 370.018 |
| 18/08/2026 | R$ 23,74 | R$ 23,49 | R$ 23,93 | R$ 23,80 | +3,61% | 437.056 |
| 17/08/2026 | R$ 23,13 | R$ 22,96 | R$ 23,47 | R$ 22,97 | +0,31% | 265.406 |
| 14/08/2026 | R$ 22,83 | R$ 22,80 | R$ 23,30 | R$ 22,90 | +0,66% | 291.989 |
| 13/08/2026 | R$ 23,12 | R$ 22,54 | R$ 23,12 | R$ 22,75 | -1,90% | 388.097 |
| 12/08/2026 | R$ 23,31 | R$ 22,84 | R$ 23,31 | R$ 23,19 | -2,23% | 353.961 |
| 11/08/2026 | R$ 23,53 | R$ 23,35 | R$ 23,75 | R$ 23,72 | -1,62% | 405.046 |
| 10/08/2026 | R$ 23,38 | R$ 23,34 | R$ 24,20 | R$ 24,11 | +3,12% | 517.042 |
| 07/08/2026 | R$ 22,97 | R$ 22,96 | R$ 23,38 | R$ 23,38 | +0,56% | 209.487 |
| 06/08/2026 | R$ 23,21 | R$ 22,94 | R$ 23,25 | R$ 23,25 | -0,85% | 196.242 |
| 05/08/2026 | R$ 23,59 | R$ 23,45 | R$ 23,93 | R$ 23,45 | -0,76% | 264.329 |
| 04/08/2026 | R$ 23,29 | R$ 22,93 | R$ 23,75 | R$ 23,63 | +2,56% | 245.157 |
| 03/08/2026 | R$ 22,72 | R$ 22,72 | R$ 23,46 | R$ 23,04 | +4,77% | 589.845 |
| 31/07/2026 | R$ 22,12 | R$ 21,99 | R$ 22,20 | R$ 21,99 | +5,92% | 261.420 |
| 30/07/2026 | R$ 20,84 | R$ 20,54 | R$ 21,03 | R$ 20,76 | -0,86% | 147.654 |
| 29/07/2026 | R$ 21,02 | R$ 20,89 | R$ 21,37 | R$ 20,94 | -0,19% | 145.253 |
| 28/07/2026 | R$ 21,00 | R$ 20,80 | R$ 21,18 | R$ 20,98 | -0,10% | 140.054 |
| 27/07/2026 | R$ 20,52 | R$ 20,52 | R$ 21,00 | R$ 21,00 | +3,45% | 135.715 |
| 24/07/2026 | R$ 20,40 | R$ 20,22 | R$ 20,48 | R$ 20,30 | -1,69% | 296.797 |
| 23/07/2026 | R$ 21,08 | R$ 20,55 | R$ 21,12 | R$ 20,65 | -1,29% | 610.819 |
| 22/07/2026 | R$ 21,18 | R$ 20,87 | R$ 21,18 | R$ 20,92 | -1,60% | 119.091 |
| 21/07/2026 | R$ 21,44 | R$ 21,26 | R$ 21,59 | R$ 21,26 | -3,14% | 184.285 |
| 20/07/2026 | R$ 21,50 | R$ 21,44 | R$ 22,14 | R$ 21,95 | +4,13% | 327.120 |
| 17/07/2026 | R$ 21,14 | R$ 20,86 | R$ 21,17 | R$ 21,08 | -0,89% | 116.921 |
| 16/07/2026 | R$ 20,97 | R$ 20,97 | R$ 21,85 | R$ 21,27 | -0,05% | 191.037 |
| 15/07/2026 | R$ 21,11 | R$ 21,11 | R$ 21,94 | R$ 21,28 | +4,67% | 713.546 |
| 14/07/2026 | R$ 20,70 | R$ 20,17 | R$ 20,70 | R$ 20,33 | -1,60% | 157.793 |
| 13/07/2026 | R$ 20,59 | R$ 20,48 | R$ 20,89 | R$ 20,66 | +1,37% | 195.094 |
| 10/07/2026 | R$ 20,61 | R$ 20,38 | R$ 21,08 | R$ 20,38 | +0,44% | 243.443 |
| 09/07/2026 | R$ 20,16 | R$ 20,06 | R$ 20,49 | R$ 20,29 | +1,45% | 195.574 |
| 08/07/2026 | R$ 19,61 | R$ 19,42 | R$ 20,17 | R$ 20,00 | +11,42% | 729.898 |
| 07/07/2026 | R$ 17,99 | R$ 17,77 | R$ 18,30 | R$ 17,95 | +0,50% | 180.623 |
| 06/07/2026 | R$ 17,85 | R$ 17,81 | R$ 18,13 | R$ 17,86 | +0,06% | 104.943 |
| 03/07/2026 | R$ 18,20 | R$ 17,71 | R$ 18,20 | R$ 17,85 | -0,89% | 35.611 |
| 02/07/2026 | R$ 18,20 | R$ 17,74 | R$ 18,20 | R$ 18,01 | -0,72% | 146.428 |
| 01/07/2026 | R$ 17,83 | R$ 17,66 | R$ 18,47 | R$ 18,14 | +2,78% | 357.766 |
| 30/06/2026 | R$ 17,68 | R$ 17,47 | R$ 17,90 | R$ 17,65 | +0,46% | 208.034 |
| 29/06/2026 | R$ 17,78 | R$ 17,47 | R$ 17,99 | R$ 17,57 | +0,46% | 222.076 |
| 26/06/2026 | R$ 17,18 | R$ 16,99 | R$ 17,64 | R$ 17,49 | -0,85% | 327.845 |
| 25/06/2026 | R$ 18,16 | R$ 17,56 | R$ 18,20 | R$ 17,64 | -4,70% | 696.096 |
| 24/06/2026 | R$ 18,85 | R$ 18,46 | R$ 18,92 | R$ 18,51 | -3,44% | 228.087 |
| 23/06/2026 | R$ 18,88 | R$ 18,78 | R$ 19,17 | R$ 19,17 | -0,16% | 129.723 |
| 22/06/2026 | R$ 19,49 | R$ 19,10 | R$ 19,52 | R$ 19,20 | -2,69% | 117.436 |
| 19/06/2026 | R$ 20,17 | R$ 19,63 | R$ 20,17 | R$ 19,73 | -1,20% | 42.671 |
| 18/06/2026 | R$ 19,63 | R$ 19,41 | R$ 19,97 | R$ 19,97 | +2,10% | 124.147 |
| 17/06/2026 | R$ 19,90 | R$ 19,56 | R$ 19,98 | R$ 19,56 | -3,22% | 325.121 |
| 16/06/2026 | R$ 19,91 | R$ 19,72 | R$ 20,23 | R$ 20,21 | -0,15% | 141.117 |
| 15/06/2026 | R$ 20,33 | R$ 20,16 | R$ 20,48 | R$ 20,24 | -0,69% | 216.730 |
| 12/06/2026 | R$ 20,52 | R$ 20,16 | R$ 20,52 | R$ 20,38 | -0,24% | 181.110 |
| 11/06/2026 | R$ 20,35 | R$ 20,20 | R$ 20,56 | R$ 20,43 | -4,17% | 283.973 |
| 10/06/2026 | R$ 21,64 | R$ 21,17 | R$ 22,16 | R$ 21,32 | -3,79% | 176.131 |
| 09/06/2026 | R$ 22,52 | R$ 22,16 | R$ 22,69 | R$ 22,16 | -1,60% | 123.478 |
| 08/06/2026 | R$ 22,42 | R$ 22,29 | R$ 22,59 | R$ 22,52 | +1,44% | 91.856 |
| 05/06/2026 | R$ 22,81 | R$ 22,19 | R$ 22,87 | R$ 22,20 | -4,39% | 197.481 |
| 03/06/2026 | R$ 23,25 | R$ 22,91 | R$ 23,27 | R$ 23,22 | -0,98% | 181.394 |
| 02/06/2026 | R$ 23,61 | R$ 23,45 | R$ 24,05 | R$ 23,45 | +4,92% | 398.302 |
| 01/06/2026 | R$ 22,50 | R$ 22,33 | R$ 22,67 | R$ 22,35 | +0,18% | 229.010 |
| 29/05/2026 | R$ 22,55 | R$ 22,30 | R$ 22,58 | R$ 22,31 | -1,89% | 127.635 |
| 28/05/2026 | R$ 22,61 | R$ 22,38 | R$ 22,74 | R$ 22,74 | -1,94% | 311.391 |
| 27/05/2026 | R$ 22,89 | R$ 22,78 | R$ 23,33 | R$ 23,19 | -0,86% | 150.637 |
| 26/05/2026 | R$ 23,28 | R$ 23,18 | R$ 23,39 | R$ 23,39 | -0,09% | 130.465 |
| 25/05/2026 | R$ 23,17 | R$ 23,17 | R$ 23,54 | R$ 23,41 | +1,12% | 62.489 |
| 22/05/2026 | R$ 22,71 | R$ 22,69 | R$ 23,41 | R$ 23,15 | -1,53% | 314.071 |
| 21/05/2026 | R$ 23,27 | R$ 23,00 | R$ 23,52 | R$ 23,51 | -2,20% | 245.048 |
| 20/05/2026 | R$ 24,45 | R$ 23,89 | R$ 24,56 | R$ 24,04 | -1,07% | 176.860 |
| 19/05/2026 | R$ 24,10 | R$ 24,10 | R$ 24,55 | R$ 24,30 | +2,62% | 163.939 |
| 18/05/2026 | R$ 24,01 | R$ 23,68 | R$ 24,19 | R$ 23,68 | -1,33% | 154.401 |
| 15/05/2026 | R$ 24,50 | R$ 23,99 | R$ 24,59 | R$ 24,00 | -4,42% | 242.302 |
| 14/05/2026 | R$ 25,20 | R$ 24,69 | R$ 25,59 | R$ 25,11 | -2,98% | 368.429 |
| 13/05/2026 | R$ 23,13 | R$ 22,89 | R$ 26,24 | R$ 25,88 | +9,85% | 1.328.515 |
| 12/05/2026 | R$ 23,87 | R$ 23,46 | R$ 23,96 | R$ 23,56 | -1,17% | 181.962 |
| 11/05/2026 | R$ 24,12 | R$ 23,80 | R$ 24,24 | R$ 23,84 | -2,34% | 136.459 |
| 08/05/2026 | R$ 24,72 | R$ 24,38 | R$ 25,10 | R$ 24,41 | -1,77% | 96.702 |
| 07/05/2026 | R$ 24,96 | R$ 24,71 | R$ 25,20 | R$ 24,85 | -0,04% | 233.936 |
| 06/05/2026 | R$ 24,13 | R$ 24,03 | R$ 25,00 | R$ 24,86 | +7,39% | 424.107 |
| 05/05/2026 | R$ 23,89 | R$ 23,15 | R$ 23,89 | R$ 23,15 | -2,53% | 279.018 |
| 04/05/2026 | R$ 23,72 | R$ 23,62 | R$ 24,05 | R$ 23,75 | +1,71% | 276.899 |
| 30/04/2026 | R$ 23,15 | R$ 23,05 | R$ 23,53 | R$ 23,35 | +0,73% | 205.887 |
| 29/04/2026 | R$ 23,44 | R$ 23,18 | R$ 23,58 | R$ 23,18 | 0,00% | 354.021 |
| 28/04/2026 | R$ 23,11 | R$ 23,01 | R$ 23,35 | R$ 23,18 | -1,24% | 249.065 |
| 27/04/2026 | R$ 23,66 | R$ 23,47 | R$ 23,72 | R$ 23,47 | -3,50% | 495.339 |
| 24/04/2026 | R$ 23,26 | R$ 23,26 | R$ 24,34 | R$ 24,32 | +3,89% | 237.276 |
| 23/04/2026 | R$ 23,75 | R$ 23,08 | R$ 23,75 | R$ 23,41 | -3,10% | 327.427 |
| 22/04/2026 | R$ 24,38 | R$ 24,02 | R$ 24,38 | R$ 24,16 | -3,32% | 323.248 |
| 20/04/2026 | R$ 25,00 | R$ 24,75 | R$ 25,03 | R$ 24,99 | -0,04% | 147.108 |
| 17/04/2026 | R$ 25,16 | R$ 24,83 | R$ 25,52 | R$ 25,00 | +0,77% | 249.080 |
| 16/04/2026 | R$ 24,42 | R$ 24,24 | R$ 25,17 | R$ 24,81 | +4,24% | 415.566 |
| 15/04/2026 | R$ 23,66 | R$ 23,48 | R$ 23,88 | R$ 23,80 | +1,62% | 231.795 |
| 14/04/2026 | R$ 22,78 | R$ 22,78 | R$ 23,62 | R$ 23,42 | +2,81% | 424.091 |
| 13/04/2026 | R$ 22,91 | R$ 22,57 | R$ 22,91 | R$ 22,78 | +0,22% | 193.482 |
| 10/04/2026 | R$ 23,10 | R$ 22,73 | R$ 23,26 | R$ 22,73 | -1,09% | 226.927 |
| 09/04/2026 | R$ 22,94 | R$ 22,53 | R$ 23,20 | R$ 22,98 | 0,00% | 239.206 |
| 08/04/2026 | R$ 23,13 | R$ 22,82 | R$ 23,42 | R$ 22,98 | +4,50% | 207.108 |
| 07/04/2026 | R$ 22,36 | R$ 21,78 | R$ 22,44 | R$ 21,99 | -1,83% | 293.430 |
| 06/04/2026 | R$ 22,50 | R$ 22,40 | R$ 22,75 | R$ 22,40 | -0,62% | 96.369 |
| 02/04/2026 | R$ 22,30 | R$ 22,18 | R$ 22,56 | R$ 22,54 | -1,10% | 346.558 |
| 01/04/2026 | R$ 23,18 | R$ 22,71 | R$ 23,29 | R$ 22,79 | -1,77% | 488.072 |
| 31/03/2026 | R$ 22,86 | R$ 22,68 | R$ 23,40 | R$ 23,20 | +1,44% | 195.370 |
| 30/03/2026 | R$ 23,00 | R$ 22,81 | R$ 23,12 | R$ 22,87 | +0,18% | 140.152 |
| 27/03/2026 | R$ 23,23 | R$ 22,83 | R$ 23,34 | R$ 22,83 | -2,39% | 421.269 |
| 26/03/2026 | R$ 23,69 | R$ 23,33 | R$ 23,72 | R$ 23,39 | -2,91% | 111.713 |
| 25/03/2026 | R$ 24,21 | R$ 23,98 | R$ 24,33 | R$ 24,09 | +2,08% | 171.029 |
| 24/03/2026 | R$ 23,43 | R$ 23,30 | R$ 23,61 | R$ 23,60 | -0,59% | 139.310 |
| 23/03/2026 | R$ 23,49 | R$ 23,16 | R$ 23,75 | R$ 23,74 | +2,11% | 442.021 |
| 20/03/2026 | R$ 23,50 | R$ 23,18 | R$ 23,78 | R$ 23,25 | +0,48% | 602.216 |
| 19/03/2026 | R$ 23,65 | R$ 22,88 | R$ 23,78 | R$ 23,14 | -8,25% | 664.643 |
| 18/03/2026 | R$ 25,85 | R$ 25,11 | R$ 25,94 | R$ 25,22 | -0,32% | 162.880 |
| 17/03/2026 | R$ 25,71 | R$ 25,26 | R$ 25,72 | R$ 25,30 | -0,78% | 164.553 |
| 16/03/2026 | R$ 25,95 | R$ 25,50 | R$ 26,27 | R$ 25,50 | -0,78% | 242.458 |
| 13/03/2026 | R$ 25,16 | R$ 25,16 | R$ 25,70 | R$ 25,70 | +2,59% | 135.711 |
| 12/03/2026 | R$ 25,09 | R$ 24,85 | R$ 25,18 | R$ 25,05 | -0,36% | 265.731 |
| 11/03/2026 | R$ 25,07 | R$ 24,90 | R$ 25,15 | R$ 25,14 | -0,04% | 127.149 |
| 10/03/2026 | R$ 25,03 | R$ 24,93 | R$ 25,53 | R$ 25,15 | +3,41% | 367.240 |
| 09/03/2026 | R$ 24,30 | R$ 24,03 | R$ 24,54 | R$ 24,32 | -0,12% | 347.943 |
| 06/03/2026 | R$ 24,80 | R$ 24,35 | R$ 24,91 | R$ 24,35 | -0,20% | 627.405 |
| 05/03/2026 | R$ 24,39 | R$ 24,12 | R$ 24,59 | R$ 24,40 | -1,25% | 588.036 |
| 04/03/2026 | R$ 25,20 | R$ 24,71 | R$ 25,41 | R$ 24,71 | -2,98% | 311.562 |
| 03/03/2026 | R$ 25,76 | R$ 25,40 | R$ 25,86 | R$ 25,47 | -2,90% | 868.746 |
| 02/03/2026 | R$ 26,08 | R$ 25,79 | R$ 26,41 | R$ 26,23 | -0,68% | 217.621 |
| 27/02/2026 | R$ 26,93 | R$ 26,31 | R$ 26,93 | R$ 26,41 | -2,90% | 322.388 |
| 26/02/2026 | R$ 27,16 | R$ 26,84 | R$ 27,34 | R$ 27,20 | -2,86% | 265.237 |
| 25/02/2026 | R$ 27,90 | R$ 27,75 | R$ 28,22 | R$ 28,00 | -1,13% | 209.408 |
| 24/02/2026 | R$ 28,32 | R$ 27,86 | R$ 28,32 | R$ 28,32 | -0,21% | 142.550 |
| 23/02/2026 | R$ 28,66 | R$ 28,13 | R$ 28,76 | R$ 28,38 | -0,04% | 275.898 |
| 20/02/2026 | R$ 28,29 | R$ 27,96 | R$ 28,79 | R$ 28,39 | -1,15% | 191.043 |
| 19/02/2026 | R$ 29,03 | R$ 28,62 | R$ 29,13 | R$ 28,72 | -1,00% | 87.972 |
| 18/02/2026 | R$ 28,96 | R$ 28,96 | R$ 29,45 | R$ 29,01 | +0,31% | 82.787 |
| 13/02/2026 | R$ 29,00 | R$ 27,81 | R$ 29,52 | R$ 28,92 | -1,80% | 1.330.392 |
| 12/02/2026 | R$ 30,17 | R$ 29,19 | R$ 30,21 | R$ 29,45 | -3,13% | 255.715 |
| 11/02/2026 | R$ 30,30 | R$ 29,93 | R$ 30,60 | R$ 30,40 | -1,36% | 258.497 |
| 10/02/2026 | R$ 30,50 | R$ 30,07 | R$ 31,22 | R$ 30,82 | +1,68% | 252.153 |
| 09/02/2026 | R$ 30,40 | R$ 29,89 | R$ 30,50 | R$ 30,31 | +0,20% | 433.023 |
| 06/02/2026 | R$ 29,80 | R$ 29,75 | R$ 30,33 | R$ 30,25 | +2,68% | 221.920 |
| 05/02/2026 | R$ 29,73 | R$ 29,46 | R$ 30,39 | R$ 29,46 | -0,57% | 248.019 |
| 04/02/2026 | R$ 30,45 | R$ 29,40 | R$ 30,49 | R$ 29,63 | -2,69% | 445.601 |
| 03/02/2026 | R$ 31,00 | R$ 30,01 | R$ 31,00 | R$ 30,45 | -3,94% | 825.763 |
| 02/02/2026 | R$ 31,50 | R$ 30,82 | R$ 31,97 | R$ 31,70 | -1,09% | 300.692 |
| 31/01/2026 | R$ 33,04 | R$ 31,85 | R$ 33,04 | R$ 32,05 | -0,99% | 381.280 |
| 29/01/2026 | R$ 32,90 | R$ 32,10 | R$ 33,43 | R$ 32,37 | -0,55% | 483.962 |
| 28/01/2026 | R$ 32,59 | R$ 32,46 | R$ 32,98 | R$ 32,55 | +0,84% | 320.418 |
| 27/01/2026 | R$ 32,65 | R$ 31,94 | R$ 33,06 | R$ 32,28 | +0,34% | 297.520 |
| 26/01/2026 | R$ 32,30 | R$ 31,40 | R$ 32,57 | R$ 32,17 | -1,47% | 496.104 |
| 23/01/2026 | R$ 33,15 | R$ 32,53 | R$ 33,22 | R$ 32,65 | -2,25% | 342.343 |
| 22/01/2026 | R$ 33,20 | R$ 33,14 | R$ 34,36 | R$ 33,40 | +3,92% | 418.472 |
| 21/01/2026 | R$ 31,70 | R$ 31,56 | R$ 32,29 | R$ 32,14 | +3,61% | 545.441 |
| 20/01/2026 | R$ 31,40 | R$ 31,02 | R$ 31,91 | R$ 31,02 | -1,15% | 341.149 |
| 19/01/2026 | R$ 31,10 | R$ 31,10 | R$ 31,63 | R$ 31,38 | -0,88% | 151.064 |
| 16/01/2026 | R$ 32,61 | R$ 31,47 | R$ 32,73 | R$ 31,66 | -3,62% | 396.668 |
| 15/01/2026 | R$ 32,58 | R$ 32,30 | R$ 33,22 | R$ 32,85 | +0,21% | 428.316 |
| 14/01/2026 | R$ 32,91 | R$ 32,71 | R$ 33,22 | R$ 32,78 | +1,86% | 461.189 |
| 13/01/2026 | R$ 31,64 | R$ 31,47 | R$ 32,88 | R$ 32,18 | +1,26% | 673.565 |
| 12/01/2026 | R$ 30,21 | R$ 30,16 | R$ 32,13 | R$ 31,78 | +10,50% | 781.924 |
| 09/01/2026 | R$ 29,20 | R$ 28,48 | R$ 29,20 | R$ 28,76 | -3,49% | 382.187 |
| 08/01/2026 | R$ 28,35 | R$ 27,99 | R$ 29,88 | R$ 29,80 | +4,89% | 671.746 |
| 07/01/2026 | R$ 28,70 | R$ 28,29 | R$ 28,72 | R$ 28,41 | -2,24% | 604.803 |
| 06/01/2026 | R$ 29,83 | R$ 29,03 | R$ 29,97 | R$ 29,06 | -3,29% | 347.937 |
| 05/01/2026 | R$ 30,22 | R$ 29,52 | R$ 30,27 | R$ 30,05 | +0,47% | 297.883 |
| 03/01/2026 | R$ 29,57 | R$ 29,49 | R$ 30,36 | R$ 29,91 | +3,96% | 600.720 |
| 30/12/2025 | R$ 29,29 | R$ 28,77 | R$ 29,42 | R$ 28,77 | -2,61% | 144.463 |
| 29/12/2025 | R$ 29,60 | R$ 29,31 | R$ 29,60 | R$ 29,54 | -2,86% | 200.218 |
| 26/12/2025 | R$ 29,86 | R$ 29,71 | R$ 30,41 | R$ 30,41 | +2,08% | 160.790 |
| 23/12/2025 | R$ 30,15 | R$ 29,57 | R$ 30,16 | R$ 29,79 | -0,63% | 105.584 |
| 22/12/2025 | R$ 29,66 | R$ 29,57 | R$ 30,32 | R$ 29,98 | +0,27% | 176.115 |
| 19/12/2025 | R$ 29,30 | R$ 29,30 | R$ 29,90 | R$ 29,90 | +3,21% | 223.846 |
| 18/12/2025 | R$ 29,26 | R$ 28,97 | R$ 29,46 | R$ 28,97 | +0,10% | 163.853 |
| 17/12/2025 | R$ 29,53 | R$ 28,91 | R$ 29,70 | R$ 28,94 | -0,58% | 168.741 |
| 16/12/2025 | R$ 28,80 | R$ 28,69 | R$ 29,32 | R$ 29,11 | +0,45% | 288.958 |
| 15/12/2025 | R$ 29,55 | R$ 28,94 | R$ 29,68 | R$ 28,98 | -2,78% | 225.218 |
| 12/12/2025 | R$ 30,33 | R$ 29,77 | R$ 30,56 | R$ 29,81 | -3,87% | 395.636 |
| 11/12/2025 | R$ 30,46 | R$ 30,46 | R$ 31,80 | R$ 31,01 | +1,91% | 632.930 |
| 10/12/2025 | R$ 30,20 | R$ 30,08 | R$ 30,43 | R$ 30,43 | -0,29% | 159.625 |
| 08/12/2025 | R$ 30,70 | R$ 30,33 | R$ 30,75 | R$ 30,52 | -0,52% | 318.369 |
| 06/12/2025 | R$ 30,04 | R$ 30,04 | R$ 31,10 | R$ 30,68 | +2,78% | 364.931 |
| 04/12/2025 | R$ 29,95 | R$ 29,60 | R$ 30,06 | R$ 29,85 | -0,27% | 166.472 |
| 03/12/2025 | R$ 30,13 | R$ 29,70 | R$ 30,13 | R$ 29,93 | -2,22% | 365.829 |
| 02/12/2025 | R$ 30,98 | R$ 30,38 | R$ 30,98 | R$ 30,61 | -2,86% | 197.959 |
| 01/12/2025 | R$ 30,35 | R$ 30,34 | R$ 31,53 | R$ 31,51 | +5,67% | 404.768 |
| 29/11/2025 | R$ 29,54 | R$ 29,54 | R$ 30,16 | R$ 29,82 | +0,24% | 161.137 |
| 27/11/2025 | R$ 30,04 | R$ 29,56 | R$ 30,49 | R$ 29,75 | -0,97% | 57.701 |
| 26/11/2025 | R$ 30,43 | R$ 28,60 | R$ 30,95 | R$ 30,04 | -0,53% | 1.030.239 |
| 25/11/2025 | R$ 31,70 | R$ 29,97 | R$ 31,95 | R$ 30,20 | -3,02% | 1.393.672 |
| 24/11/2025 | R$ 30,50 | R$ 30,50 | R$ 31,14 | R$ 31,14 | +5,67% | 510.554 |
| 21/11/2025 | R$ 29,35 | R$ 28,77 | R$ 30,05 | R$ 29,47 | -3,06% | 747.444 |
| 19/11/2025 | R$ 30,48 | R$ 30,16 | R$ 30,62 | R$ 30,40 | +0,07% | 260.586 |
| 18/11/2025 | R$ 30,13 | R$ 29,80 | R$ 30,62 | R$ 30,38 | +0,83% | 226.764 |
| 17/11/2025 | R$ 29,59 | R$ 29,59 | R$ 30,53 | R$ 30,13 | +4,15% | 889.080 |
| 14/11/2025 | R$ 29,91 | R$ 28,74 | R$ 30,67 | R$ 28,93 | -4,84% | 1.359.080 |
| 13/11/2025 | R$ 31,10 | R$ 30,03 | R$ 31,11 | R$ 30,40 | +0,86% | 600.827 |
| 12/11/2025 | R$ 30,40 | R$ 29,57 | R$ 30,56 | R$ 30,14 | -0,89% | 860.066 |
| 11/11/2025 | R$ 31,00 | R$ 30,20 | R$ 31,17 | R$ 30,41 | -2,59% | 674.522 |
| 10/11/2025 | R$ 32,00 | R$ 31,13 | R$ 32,00 | R$ 31,22 | -1,82% | 296.769 |
| 07/11/2025 | R$ 31,35 | R$ 30,82 | R$ 31,80 | R$ 31,80 | -0,81% | 412.083 |
| 06/11/2025 | R$ 32,14 | R$ 31,70 | R$ 32,51 | R$ 32,06 | +1,07% | 389.141 |
| 05/11/2025 | R$ 31,61 | R$ 31,36 | R$ 32,00 | R$ 31,72 | +0,41% | 283.793 |
| 04/11/2025 | R$ 31,33 | R$ 31,16 | R$ 32,01 | R$ 31,59 | -1,71% | 561.639 |
| 03/11/2025 | R$ 32,50 | R$ 31,72 | R$ 32,50 | R$ 32,14 | -2,37% | 473.883 |
| 31/10/2025 | R$ 32,48 | R$ 32,39 | R$ 32,92 | R$ 32,92 | -1,32% | 585.893 |
| 30/10/2025 | R$ 33,41 | R$ 33,24 | R$ 33,89 | R$ 33,36 | -2,68% | 236.383 |
| 29/10/2025 | R$ 34,65 | R$ 34,13 | R$ 34,72 | R$ 34,28 | +0,85% | 324.225 |
| 28/10/2025 | R$ 34,00 | R$ 33,58 | R$ 34,36 | R$ 33,99 | -0,76% | 636.103 |
| 27/10/2025 | R$ 34,32 | R$ 34,13 | R$ 34,51 | R$ 34,25 | +2,45% | 335.119 |
| 24/10/2025 | R$ 33,23 | R$ 33,23 | R$ 33,90 | R$ 33,43 | +0,81% | 230.484 |
| 23/10/2025 | R$ 32,10 | R$ 32,10 | R$ 33,25 | R$ 33,16 | +3,50% | 209.982 |
| 22/10/2025 | R$ 32,20 | R$ 31,61 | R$ 32,64 | R$ 32,04 | -0,44% | 269.334 |
| 21/10/2025 | R$ 32,94 | R$ 32,00 | R$ 32,95 | R$ 32,18 | -3,25% | 360.433 |
| 20/10/2025 | R$ 32,15 | R$ 31,86 | R$ 33,57 | R$ 33,26 | +3,48% | 381.397 |
| 17/10/2025 | R$ 31,80 | R$ 31,41 | R$ 32,62 | R$ 32,14 | +0,12% | 375.303 |
| 16/10/2025 | R$ 32,32 | R$ 32,01 | R$ 32,56 | R$ 32,10 | -0,62% | 189.038 |
| 15/10/2025 | R$ 32,60 | R$ 32,10 | R$ 32,69 | R$ 32,30 | +1,83% | 203.950 |
| 14/10/2025 | R$ 31,51 | R$ 31,45 | R$ 32,47 | R$ 31,72 | -2,07% | 241.783 |
| 13/10/2025 | R$ 32,67 | R$ 32,30 | R$ 32,91 | R$ 32,39 | +4,32% | 380.780 |
| 10/10/2025 | R$ 32,91 | R$ 30,89 | R$ 33,66 | R$ 31,05 | -6,64% | 1.435.584 |
| 09/10/2025 | R$ 34,11 | R$ 33,04 | R$ 34,11 | R$ 33,26 | -4,12% | 528.478 |
| 08/10/2025 | R$ 34,56 | R$ 33,80 | R$ 34,70 | R$ 34,69 | -0,26% | 190.584 |
| 07/10/2025 | R$ 35,47 | R$ 34,44 | R$ 35,87 | R$ 34,78 | -1,83% | 308.331 |
| 06/10/2025 | R$ 35,32 | R$ 35,32 | R$ 36,00 | R$ 35,43 | -0,76% | 235.041 |
| 03/10/2025 | R$ 36,50 | R$ 35,70 | R$ 36,50 | R$ 35,70 | -1,24% | 192.042 |
| 02/10/2025 | R$ 35,67 | R$ 35,67 | R$ 36,68 | R$ 36,15 | +4,18% | 491.504 |
| 01/10/2025 | R$ 34,05 | R$ 33,93 | R$ 34,81 | R$ 34,70 | +1,82% | 230.906 |
| 30/09/2025 | R$ 34,56 | R$ 33,66 | R$ 34,60 | R$ 34,08 | -0,15% | 259.759 |
| 29/09/2025 | R$ 33,46 | R$ 33,46 | R$ 34,31 | R$ 34,13 | +4,02% | 269.570 |
| 26/09/2025 | R$ 32,98 | R$ 32,44 | R$ 33,03 | R$ 32,81 | -2,23% | 214.284 |
| 25/09/2025 | R$ 33,17 | R$ 32,46 | R$ 33,67 | R$ 33,56 | +0,30% | 390.877 |
| 24/09/2025 | R$ 33,43 | R$ 33,20 | R$ 34,14 | R$ 33,46 | +7,42% | 670.549 |
| 23/09/2025 | R$ 31,20 | R$ 31,13 | R$ 31,95 | R$ 31,15 | +0,48% | 317.177 |
| 20/09/2025 | R$ 31,20 | R$ 30,91 | R$ 31,52 | R$ 31,00 | +0,78% | 456.304 |
| 18/09/2025 | R$ 30,88 | R$ 30,58 | R$ 31,20 | R$ 30,76 | -2,29% | 237.417 |
| 17/09/2025 | R$ 31,43 | R$ 30,89 | R$ 31,69 | R$ 31,48 | +2,27% | 397.008 |
| 16/09/2025 | R$ 29,97 | R$ 29,92 | R$ 30,83 | R$ 30,78 | +3,05% | 247.033 |
| 15/09/2025 | R$ 30,35 | R$ 29,84 | R$ 30,44 | R$ 29,87 | +1,25% | 308.945 |
| 12/09/2025 | R$ 29,73 | R$ 29,15 | R$ 29,73 | R$ 29,50 | -1,30% | 327.727 |
| 11/09/2025 | R$ 28,60 | R$ 28,30 | R$ 30,11 | R$ 29,89 | +7,83% | 789.913 |
| 10/09/2025 | R$ 28,23 | R$ 27,61 | R$ 28,23 | R$ 27,72 | -2,57% | 431.616 |
| 09/09/2025 | R$ 28,16 | R$ 28,03 | R$ 28,61 | R$ 28,45 | +4,52% | 697.780 |
| 08/09/2025 | R$ 27,10 | R$ 26,97 | R$ 27,25 | R$ 27,22 | +4,29% | 437.456 |
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$ 0,1803 / cota · yield 0,86%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,1803 | 09/06/2026 | 17/07/2026 |
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.