InvestB3
← InícioComparar

BEES3

BANESTES S.A. - BCO EST ESPIRITO SANTO

R$ 8,85
-1,12% no dia

No mês

+3,51%

No ano

+8,99%

12 meses

+5,99%

Desde 01/2014

+1.706,12%

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)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,93R$ 8,83R$ 8,93R$ 8,85-1,12%6.900
03/09/2026R$ 8,85R$ 8,80R$ 9,00R$ 8,95+1,13%20.600
02/09/2026R$ 8,70R$ 8,70R$ 9,08R$ 8,85+1,72%26.500
01/09/2026R$ 8,61R$ 8,56R$ 8,70R$ 8,70+1,75%16.800
31/08/2026R$ 8,68R$ 8,55R$ 8,76R$ 8,55-1,38%32.900
28/08/2026R$ 8,71R$ 8,55R$ 8,81R$ 8,67-0,46%7.200
27/08/2026R$ 8,56R$ 8,53R$ 8,79R$ 8,71+1,28%6.200
26/08/2026R$ 8,59R$ 8,57R$ 8,60R$ 8,60+0,47%6.000
25/08/2026R$ 8,56R$ 8,50R$ 8,56R$ 8,560,00%8.500
24/08/2026R$ 8,60R$ 8,50R$ 8,60R$ 8,560,00%6.500
21/08/2026R$ 8,58R$ 8,52R$ 8,63R$ 8,56+0,59%8.500
20/08/2026R$ 8,55R$ 8,42R$ 8,59R$ 8,51-0,47%9.100
19/08/2026R$ 8,59R$ 8,47R$ 8,63R$ 8,550,00%11.200
18/08/2026R$ 8,63R$ 8,51R$ 8,63R$ 8,55-0,93%10.500
17/08/2026R$ 8,60R$ 8,60R$ 8,72R$ 8,63+0,35%12.000
14/08/2026R$ 8,66R$ 8,52R$ 8,75R$ 8,60+0,35%12.900
13/08/2026R$ 8,67R$ 8,48R$ 8,74R$ 8,57+2,76%18.000
12/08/2026R$ 8,80R$ 8,11R$ 8,81R$ 8,34-4,79%19.700
11/08/2026R$ 8,78R$ 8,75R$ 8,84R$ 8,76-0,57%6.700
10/08/2026R$ 8,79R$ 8,77R$ 8,84R$ 8,81+0,34%11.700
07/08/2026R$ 8,83R$ 8,78R$ 8,85R$ 8,78+0,11%9.400
06/08/2026R$ 8,96R$ 8,69R$ 8,96R$ 8,77-1,90%19.700
05/08/2026R$ 8,80R$ 8,75R$ 8,94R$ 8,94+1,48%9.400
04/08/2026R$ 8,77R$ 8,73R$ 8,98R$ 8,810,00%21.800
03/08/2026R$ 8,75R$ 8,70R$ 8,83R$ 8,81+0,80%18.900
31/07/2026R$ 8,80R$ 8,67R$ 8,88R$ 8,74+0,23%9.800
30/07/2026R$ 8,73R$ 8,70R$ 8,91R$ 8,72+0,46%7.100
29/07/2026R$ 8,78R$ 8,68R$ 8,86R$ 8,68-1,36%9.000
28/07/2026R$ 8,76R$ 8,75R$ 8,80R$ 8,80+0,80%5.600
27/07/2026R$ 8,69R$ 8,67R$ 8,79R$ 8,73+0,81%9.000
24/07/2026R$ 8,78R$ 8,56R$ 8,80R$ 8,66-1,03%10.900
23/07/2026R$ 8,82R$ 8,75R$ 8,82R$ 8,75-0,34%5.800
22/07/2026R$ 8,78R$ 8,72R$ 8,78R$ 8,780,00%4.100
21/07/2026R$ 8,72R$ 8,70R$ 8,83R$ 8,78+0,69%6.100
20/07/2026R$ 8,76R$ 8,69R$ 8,82R$ 8,72+0,11%8.400
17/07/2026R$ 8,84R$ 8,69R$ 8,84R$ 8,71-0,46%6.800
16/07/2026R$ 8,81R$ 8,74R$ 8,85R$ 8,75-0,68%5.000
15/07/2026R$ 8,73R$ 8,70R$ 8,88R$ 8,81+1,26%11.000
14/07/2026R$ 8,68R$ 8,68R$ 8,75R$ 8,70-0,46%10.700
13/07/2026R$ 8,68R$ 8,68R$ 8,75R$ 8,74+0,69%7.700
10/07/2026R$ 8,59R$ 8,59R$ 8,77R$ 8,68+1,05%18.900
09/07/2026R$ 8,67R$ 8,56R$ 8,67R$ 8,59-0,23%8.600
08/07/2026R$ 8,69R$ 8,55R$ 8,69R$ 8,61-0,35%10.600
07/07/2026R$ 8,69R$ 8,64R$ 8,69R$ 8,640,00%6.000
06/07/2026R$ 8,77R$ 8,62R$ 8,78R$ 8,64-1,26%8.500
03/07/2026R$ 8,79R$ 8,56R$ 8,80R$ 8,75-0,57%11.200
02/07/2026R$ 8,81R$ 8,77R$ 8,87R$ 8,80-0,11%18.100
01/07/2026R$ 8,80R$ 8,75R$ 8,81R$ 8,81+0,80%12.100
30/06/2026R$ 8,61R$ 8,61R$ 8,76R$ 8,74+1,98%8.300
29/06/2026R$ 8,53R$ 8,53R$ 8,64R$ 8,57+0,82%12.300
26/06/2026R$ 8,65R$ 8,50R$ 8,67R$ 8,50-0,58%8.000
25/06/2026R$ 8,63R$ 8,55R$ 8,67R$ 8,55-1,84%11.200
24/06/2026R$ 8,69R$ 8,63R$ 8,71R$ 8,71+1,28%4.800
23/06/2026R$ 8,56R$ 8,50R$ 8,63R$ 8,60+0,47%7.300
22/06/2026R$ 8,63R$ 8,45R$ 8,74R$ 8,56-0,47%18.800
19/06/2026R$ 8,68R$ 8,60R$ 8,69R$ 8,60-1,04%4.500
18/06/2026R$ 8,71R$ 8,62R$ 8,76R$ 8,69-0,11%5.100
17/06/2026R$ 8,75R$ 8,70R$ 8,80R$ 8,70-0,23%4.700
16/06/2026R$ 8,83R$ 8,60R$ 8,83R$ 8,72-0,80%21.200
15/06/2026R$ 8,76R$ 8,73R$ 8,86R$ 8,79+0,34%8.200
12/06/2026R$ 8,71R$ 8,68R$ 8,78R$ 8,76+0,69%4.600
11/06/2026R$ 8,56R$ 8,56R$ 8,70R$ 8,70+1,40%4.400
10/06/2026R$ 8,58R$ 8,52R$ 8,62R$ 8,580,00%3.500
09/06/2026R$ 8,57R$ 8,57R$ 8,66R$ 8,58+0,35%5.500
08/06/2026R$ 8,63R$ 8,55R$ 8,66R$ 8,55-0,81%9.600
05/06/2026R$ 8,75R$ 8,52R$ 8,83R$ 8,62-1,49%13.700
03/06/2026R$ 8,76R$ 8,73R$ 8,83R$ 8,75-0,46%8.500
02/06/2026R$ 8,87R$ 8,79R$ 9,03R$ 8,79-0,45%15.000
01/06/2026R$ 8,84R$ 8,81R$ 9,00R$ 8,83-0,11%8.400
29/05/2026R$ 8,75R$ 8,75R$ 8,87R$ 8,84+1,61%5.200
28/05/2026R$ 8,62R$ 8,62R$ 8,78R$ 8,70+0,93%2.800
27/05/2026R$ 8,62R$ 8,55R$ 8,73R$ 8,62+0,12%3.400
26/05/2026R$ 8,61R$ 8,60R$ 8,70R$ 8,61+0,12%3.200
25/05/2026R$ 8,58R$ 8,58R$ 8,66R$ 8,60+0,12%5.400
22/05/2026R$ 8,65R$ 8,59R$ 8,78R$ 8,59-0,23%4.200
21/05/2026R$ 8,59R$ 8,53R$ 8,63R$ 8,61+0,82%4.700
20/05/2026R$ 8,52R$ 8,38R$ 8,59R$ 8,54+0,47%11.000
19/05/2026R$ 8,62R$ 8,46R$ 8,70R$ 8,50-1,51%15.800
18/05/2026R$ 8,75R$ 8,62R$ 8,80R$ 8,63-1,48%13.000
15/05/2026R$ 8,97R$ 8,57R$ 8,97R$ 8,76-1,79%18.300
14/05/2026R$ 9,00R$ 8,89R$ 9,00R$ 8,920,00%6.200
13/05/2026R$ 8,90R$ 8,90R$ 9,00R$ 8,920,00%9.300
12/05/2026R$ 8,92R$ 8,91R$ 8,96R$ 8,92-0,34%4.000
11/05/2026R$ 9,04R$ 8,95R$ 9,05R$ 8,95-0,89%6.400
08/05/2026R$ 8,95R$ 8,94R$ 9,14R$ 9,03+1,01%6.200
07/05/2026R$ 8,96R$ 8,94R$ 8,98R$ 8,94-0,11%4.900
06/05/2026R$ 8,99R$ 8,93R$ 9,00R$ 8,95+0,56%5.800
05/05/2026R$ 9,04R$ 8,90R$ 9,06R$ 8,90-1,00%15.900
04/05/2026R$ 9,12R$ 8,98R$ 9,20R$ 8,99-1,43%15.100
30/04/2026R$ 8,95R$ 8,95R$ 9,20R$ 9,12+2,70%7.000
29/04/2026R$ 9,08R$ 8,88R$ 9,16R$ 8,88-1,88%9.200
28/04/2026R$ 9,16R$ 9,05R$ 9,27R$ 9,05-0,98%9.500
27/04/2026R$ 9,44R$ 9,13R$ 9,44R$ 9,14-1,72%10.600
24/04/2026R$ 9,19R$ 9,19R$ 9,30R$ 9,30+1,20%9.700
23/04/2026R$ 9,11R$ 9,11R$ 9,23R$ 9,19+0,99%5.300
22/04/2026R$ 9,20R$ 9,03R$ 9,35R$ 9,10-1,09%9.000
20/04/2026R$ 9,21R$ 9,13R$ 9,21R$ 9,20-0,54%14.600
17/04/2026R$ 9,30R$ 9,22R$ 9,35R$ 9,25+0,65%14.600
16/04/2026R$ 9,10R$ 9,09R$ 9,40R$ 9,19+1,10%6.000
15/04/2026R$ 9,05R$ 9,04R$ 9,15R$ 9,09+0,33%11.000
14/04/2026R$ 8,83R$ 8,83R$ 9,16R$ 9,06+2,72%20.900
13/04/2026R$ 8,81R$ 8,76R$ 8,85R$ 8,82-0,11%11.100
10/04/2026R$ 8,83R$ 8,74R$ 8,85R$ 8,83+0,57%14.300
09/04/2026R$ 8,82R$ 8,74R$ 8,90R$ 8,78-0,45%8.900
08/04/2026R$ 8,78R$ 8,74R$ 9,00R$ 8,82+1,26%9.000
07/04/2026R$ 8,83R$ 8,69R$ 8,90R$ 8,71-0,80%11.800
06/04/2026R$ 8,78R$ 8,74R$ 8,83R$ 8,78-0,57%7.600
02/04/2026R$ 8,74R$ 8,66R$ 8,91R$ 8,83+0,68%17.500
01/04/2026R$ 8,75R$ 8,64R$ 8,77R$ 8,77+0,57%20.300
31/03/2026R$ 8,77R$ 8,65R$ 8,79R$ 8,72-0,23%15.500
30/03/2026R$ 8,79R$ 8,68R$ 8,79R$ 8,74+0,34%5.500
27/03/2026R$ 8,64R$ 8,62R$ 8,95R$ 8,71+0,81%18.500
26/03/2026R$ 8,68R$ 8,58R$ 8,75R$ 8,64-0,46%9.900
25/03/2026R$ 8,56R$ 8,56R$ 8,79R$ 8,68+1,64%10.000
24/03/2026R$ 8,60R$ 8,51R$ 8,72R$ 8,54-1,50%13.100
23/03/2026R$ 8,50R$ 8,49R$ 8,70R$ 8,67+2,12%24.900
20/03/2026R$ 8,50R$ 8,48R$ 8,60R$ 8,49-0,35%12.000
19/03/2026R$ 8,56R$ 8,47R$ 8,67R$ 8,52-0,47%6.900
18/03/2026R$ 8,52R$ 8,45R$ 8,80R$ 8,56+0,47%17.100
17/03/2026R$ 8,60R$ 8,52R$ 8,70R$ 8,52-1,05%17.000
16/03/2026R$ 8,60R$ 8,45R$ 8,61R$ 8,61+0,12%10.600
13/03/2026R$ 8,53R$ 8,53R$ 8,63R$ 8,60+1,18%4.100
12/03/2026R$ 8,61R$ 8,50R$ 8,64R$ 8,50-1,16%10.300
11/03/2026R$ 8,63R$ 8,60R$ 8,68R$ 8,60-0,35%14.900
10/03/2026R$ 8,56R$ 8,53R$ 8,65R$ 8,63+0,94%13.400
09/03/2026R$ 8,70R$ 8,53R$ 8,71R$ 8,55-2,17%11.600
06/03/2026R$ 8,79R$ 8,56R$ 8,79R$ 8,74-0,11%14.300
05/03/2026R$ 8,74R$ 8,62R$ 8,85R$ 8,75+0,11%12.500
04/03/2026R$ 8,65R$ 8,57R$ 8,79R$ 8,74+1,04%21.200
03/03/2026R$ 8,78R$ 8,39R$ 8,82R$ 8,65-1,70%30.600
02/03/2026R$ 8,66R$ 8,63R$ 8,99R$ 8,80+1,15%32.500
27/02/2026R$ 8,81R$ 8,70R$ 9,20R$ 8,70-0,80%43.800
26/02/2026R$ 8,79R$ 8,70R$ 8,80R$ 8,77+0,92%11.100
25/02/2026R$ 8,76R$ 8,66R$ 8,85R$ 8,69-0,69%15.200
24/02/2026R$ 8,69R$ 8,68R$ 8,90R$ 8,75+2,22%19.800
23/02/2026R$ 8,42R$ 8,38R$ 8,70R$ 8,56+1,90%25.800
20/02/2026R$ 8,38R$ 8,33R$ 8,40R$ 8,40+0,72%11.300
19/02/2026R$ 8,32R$ 8,27R$ 8,40R$ 8,34-0,24%7.800
18/02/2026R$ 8,35R$ 8,24R$ 8,40R$ 8,36-0,24%17.600
13/02/2026R$ 8,35R$ 8,31R$ 8,38R$ 8,38+0,84%14.900
12/02/2026R$ 8,38R$ 8,31R$ 8,39R$ 8,31-0,60%7.600
11/02/2026R$ 8,40R$ 8,34R$ 8,47R$ 8,36-0,48%15.400
10/02/2026R$ 8,27R$ 8,25R$ 8,40R$ 8,40+1,57%9.600
09/02/2026R$ 8,30R$ 8,26R$ 8,35R$ 8,27+0,24%12.000
06/02/2026R$ 8,26R$ 8,23R$ 8,35R$ 8,25-0,48%12.100
05/02/2026R$ 8,28R$ 8,25R$ 8,34R$ 8,29+0,12%15.400
04/02/2026R$ 8,26R$ 8,20R$ 8,34R$ 8,28+0,24%17.100
03/02/2026R$ 8,26R$ 8,20R$ 8,30R$ 8,26+0,49%14.400
02/02/2026R$ 8,21R$ 8,15R$ 8,30R$ 8,22+0,12%20.400
31/01/2026R$ 8,17R$ 8,17R$ 8,21R$ 8,21+0,86%16.300
29/01/2026R$ 8,20R$ 8,13R$ 8,20R$ 8,14+0,12%17.500
28/01/2026R$ 8,14R$ 8,12R$ 8,19R$ 8,13-0,25%27.800
27/01/2026R$ 8,16R$ 8,12R$ 8,23R$ 8,150,00%41.600
26/01/2026R$ 8,20R$ 8,15R$ 8,20R$ 8,15-0,37%21.600
23/01/2026R$ 8,18R$ 8,15R$ 8,25R$ 8,180,00%17.600
22/01/2026R$ 8,27R$ 8,15R$ 8,30R$ 8,18-1,09%48.400
21/01/2026R$ 8,23R$ 8,22R$ 8,32R$ 8,27+0,49%11.500
20/01/2026R$ 8,23R$ 8,18R$ 8,23R$ 8,230,00%5.300
19/01/2026R$ 8,18R$ 8,13R$ 8,24R$ 8,23+0,37%12.400
16/01/2026R$ 8,19R$ 8,06R$ 8,20R$ 8,20+0,61%7.900
15/01/2026R$ 8,23R$ 8,14R$ 8,23R$ 8,15-0,73%6.700
14/01/2026R$ 8,20R$ 8,03R$ 8,21R$ 8,21-0,36%3.900
13/01/2026R$ 8,20R$ 8,11R$ 8,24R$ 8,240,00%10.200
12/01/2026R$ 8,20R$ 8,03R$ 8,24R$ 8,24+0,49%14.600
09/01/2026R$ 8,20R$ 7,97R$ 8,23R$ 8,20-0,24%12.700
08/01/2026R$ 8,22R$ 8,19R$ 8,22R$ 8,22+0,74%5.400
07/01/2026R$ 8,15R$ 8,04R$ 8,25R$ 8,16+0,49%15.000
06/01/2026R$ 8,18R$ 8,12R$ 8,30R$ 8,12-0,61%8.700
05/01/2026R$ 8,16R$ 8,11R$ 8,18R$ 8,17+0,37%20.500
03/01/2026R$ 8,13R$ 8,11R$ 8,15R$ 8,14+0,25%19.100
30/12/2025R$ 8,05R$ 7,99R$ 8,12R$ 8,12+1,88%17.700
29/12/2025R$ 8,00R$ 7,97R$ 8,06R$ 7,97-0,75%14.400
26/12/2025R$ 8,01R$ 7,97R$ 8,03R$ 8,03+0,25%13.700
23/12/2025R$ 8,01R$ 7,99R$ 8,01R$ 8,01+0,63%4.000
22/12/2025R$ 8,01R$ 7,96R$ 8,09R$ 7,96-0,50%11.300
19/12/2025R$ 7,79R$ 7,79R$ 8,36R$ 8,00-0,74%21.100
18/12/2025R$ 8,03R$ 8,02R$ 8,08R$ 8,06+0,12%19.900
17/12/2025R$ 8,00R$ 7,98R$ 8,05R$ 8,05+0,75%13.400
16/12/2025R$ 7,90R$ 7,90R$ 7,99R$ 7,99+1,65%33.800
15/12/2025R$ 7,81R$ 7,81R$ 7,92R$ 7,86+0,13%13.600
12/12/2025R$ 7,85R$ 7,81R$ 7,86R$ 7,85-0,13%8.200
11/12/2025R$ 7,87R$ 7,84R$ 7,87R$ 7,86+0,13%10.500
10/12/2025R$ 7,86R$ 7,85R$ 7,89R$ 7,850,00%9.000
08/12/2025R$ 7,86R$ 7,85R$ 7,94R$ 7,85-0,13%14.000
06/12/2025R$ 7,92R$ 7,85R$ 7,94R$ 7,86-1,13%16.100
04/12/2025R$ 7,92R$ 7,90R$ 7,95R$ 7,95+0,51%7.800
03/12/2025R$ 7,94R$ 7,86R$ 8,03R$ 7,91-0,50%16.900
02/12/2025R$ 7,91R$ 7,89R$ 8,09R$ 7,95+0,63%16.600
01/12/2025R$ 7,92R$ 7,90R$ 7,93R$ 7,90-0,38%15.300
29/11/2025R$ 7,90R$ 7,82R$ 7,93R$ 7,930,00%10.800
27/11/2025R$ 7,91R$ 7,89R$ 7,94R$ 7,93+0,63%5.400
26/11/2025R$ 7,86R$ 7,86R$ 7,97R$ 7,88+0,25%9.600
25/11/2025R$ 7,90R$ 7,86R$ 7,91R$ 7,86-0,25%7.300
24/11/2025R$ 7,85R$ 7,85R$ 7,90R$ 7,88+0,25%6.300
21/11/2025R$ 7,83R$ 7,82R$ 7,91R$ 7,86+0,38%7.900
19/11/2025R$ 7,84R$ 7,77R$ 7,90R$ 7,83-0,13%15.800
18/11/2025R$ 7,80R$ 7,78R$ 7,90R$ 7,84+0,51%14.400
17/11/2025R$ 7,77R$ 7,77R$ 7,85R$ 7,800,00%20.500
14/11/2025R$ 7,88R$ 7,80R$ 7,93R$ 7,80-0,89%28.200
13/11/2025R$ 7,91R$ 7,87R$ 7,94R$ 7,87-0,25%12.200
12/11/2025R$ 7,95R$ 7,87R$ 7,95R$ 7,89-0,25%19.900
11/11/2025R$ 7,93R$ 7,91R$ 7,96R$ 7,91-0,25%24.400
10/11/2025R$ 7,96R$ 7,92R$ 7,98R$ 7,93-0,13%12.900
07/11/2025R$ 7,94R$ 7,90R$ 7,96R$ 7,94+0,38%12.600
06/11/2025R$ 7,94R$ 7,91R$ 7,96R$ 7,91-0,50%9.100
05/11/2025R$ 7,93R$ 7,93R$ 7,99R$ 7,95+0,25%3.900
04/11/2025R$ 7,92R$ 7,92R$ 8,20R$ 7,93-0,50%16.100
03/11/2025R$ 7,93R$ 7,90R$ 7,98R$ 7,970,00%17.200
31/10/2025R$ 7,92R$ 7,90R$ 7,97R$ 7,97+0,76%11.700
30/10/2025R$ 7,90R$ 7,89R$ 8,01R$ 7,91+0,38%6.300
29/10/2025R$ 7,93R$ 7,87R$ 8,02R$ 7,880,00%11.500
28/10/2025R$ 7,92R$ 7,88R$ 8,05R$ 7,88-0,88%15.800
27/10/2025R$ 7,94R$ 7,91R$ 7,96R$ 7,95+0,13%8.400
24/10/2025R$ 7,92R$ 7,91R$ 7,95R$ 7,94+0,25%10.100
23/10/2025R$ 7,96R$ 7,92R$ 8,02R$ 7,92+0,25%7.600
22/10/2025R$ 8,04R$ 7,90R$ 8,04R$ 7,90-1,13%19.100
21/10/2025R$ 7,98R$ 7,95R$ 8,07R$ 7,99+0,25%11.200
20/10/2025R$ 7,96R$ 7,96R$ 8,09R$ 7,97+0,25%11.700
17/10/2025R$ 7,95R$ 7,95R$ 8,08R$ 7,950,00%10.000
16/10/2025R$ 8,01R$ 7,95R$ 8,05R$ 7,95-0,75%12.700
15/10/2025R$ 7,97R$ 7,95R$ 8,09R$ 8,01+0,50%14.000
14/10/2025R$ 8,03R$ 7,97R$ 8,06R$ 7,97-0,75%14.500
13/10/2025R$ 8,05R$ 8,00R$ 8,19R$ 8,03-0,25%9.400
10/10/2025R$ 7,99R$ 7,99R$ 8,15R$ 8,05+0,88%4.800
09/10/2025R$ 8,09R$ 7,98R$ 8,14R$ 7,98-1,36%20.300
08/10/2025R$ 8,07R$ 8,06R$ 8,09R$ 8,090,00%5.600
07/10/2025R$ 8,11R$ 8,05R$ 8,20R$ 8,09-0,25%20.900
06/10/2025R$ 8,12R$ 8,10R$ 8,14R$ 8,11-0,25%12.500
03/10/2025R$ 8,18R$ 8,13R$ 8,33R$ 8,13-0,12%12.700
02/10/2025R$ 8,21R$ 8,12R$ 8,28R$ 8,14-1,33%16.200
01/10/2025R$ 8,15R$ 8,14R$ 8,33R$ 8,25+1,35%14.600
30/09/2025R$ 8,16R$ 8,13R$ 8,18R$ 8,14-0,12%8.100
29/09/2025R$ 8,15R$ 8,10R$ 8,21R$ 8,150,00%26.600
26/09/2025R$ 8,15R$ 8,13R$ 8,19R$ 8,150,00%13.400
25/09/2025R$ 8,21R$ 8,13R$ 8,23R$ 8,150,00%13.900
24/09/2025R$ 8,21R$ 8,15R$ 8,24R$ 8,15-0,12%11.100
23/09/2025R$ 8,27R$ 8,16R$ 8,28R$ 8,16-1,45%11.100
20/09/2025R$ 8,18R$ 8,18R$ 8,28R$ 8,28+0,98%11.900
18/09/2025R$ 8,16R$ 8,11R$ 8,20R$ 8,20+0,61%13.700
17/09/2025R$ 8,15R$ 8,14R$ 8,22R$ 8,15+0,37%13.900
16/09/2025R$ 8,23R$ 8,12R$ 8,24R$ 8,12-0,73%14.400
15/09/2025R$ 8,18R$ 8,12R$ 8,22R$ 8,18+0,12%21.800
12/09/2025R$ 8,23R$ 8,17R$ 8,25R$ 8,17-0,37%22.200
11/09/2025R$ 8,23R$ 8,20R$ 8,25R$ 8,20-0,36%27.400
10/09/2025R$ 8,28R$ 8,23R$ 8,32R$ 8,23-0,72%19.400
09/09/2025R$ 8,35R$ 8,24R$ 8,35R$ 8,29-0,36%11.700
08/09/2025R$ 8,35R$ 8,27R$ 8,38R$ 8,32-0,36%27.800

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$ 0,7563 / cota · yield 8,55%
TipoValor / cotaData-comPagamento
JCPR$ 0,028801/09/202601/10/2026
JCPR$ 0,028803/08/202601/09/2026
JCPR$ 0,028801/07/202603/08/2026
JCPR$ 0,072902/07/202620/07/2026
JCPR$ 0,028801/06/202601/07/2026
JCPR$ 0,028804/05/202601/06/2026
JCPR$ 0,028801/04/202604/05/2026
JCPR$ 0,074526/03/202613/04/2026
JCPR$ 0,028802/03/202601/04/2026
JCPR$ 0,028802/02/202602/03/2026
JCPR$ 0,028802/01/202602/02/2026
JCPR$ 0,023701/12/202502/01/2026
JCPR$ 0,221118/12/202530/12/2025
DividendoR$ 0,086318/12/202530/12/2025
JCPR$ 0,023703/11/202501/12/2025
JCPR$ 0,023701/10/202503/11/2025
Acompanhar na minha carteira

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.