InvestB3
← InícioComparar

BEES4

BANESTES S.A. - BCO EST ESPIRITO SANTO

R$ 8,97
-1,54% no dia

No mês

-1,86%

No ano

+10,06%

12 meses

+7,04%

Desde 01/2014

+1.808,51%

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)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 9,20R$ 8,93R$ 9,20R$ 8,97-1,54%3.600
03/09/2026R$ 9,12R$ 9,00R$ 9,37R$ 9,110,00%6.000
02/09/2026R$ 9,14R$ 9,04R$ 9,33R$ 9,11+0,55%1.500
01/09/2026R$ 9,19R$ 8,93R$ 9,32R$ 9,06-0,88%2.800
31/08/2026R$ 9,10R$ 9,10R$ 9,14R$ 9,14+0,44%600
28/08/2026R$ 9,17R$ 9,00R$ 9,17R$ 9,10+0,66%1.800
27/08/2026R$ 8,99R$ 8,94R$ 9,04R$ 9,04+1,12%2.500
26/08/2026R$ 8,86R$ 8,86R$ 8,99R$ 8,94-0,78%1.500
25/08/2026R$ 8,96R$ 8,84R$ 9,07R$ 9,01+0,67%2.800
24/08/2026R$ 8,85R$ 8,85R$ 8,95R$ 8,950,00%2.000
21/08/2026R$ 9,02R$ 8,89R$ 9,04R$ 8,950,00%1.000
20/08/2026R$ 8,90R$ 8,87R$ 9,04R$ 8,95+0,56%3.300
19/08/2026R$ 8,82R$ 8,82R$ 9,08R$ 8,900,00%5.300
18/08/2026R$ 8,91R$ 8,84R$ 8,98R$ 8,90-0,11%2.200
17/08/2026R$ 9,12R$ 8,88R$ 9,15R$ 8,91-1,66%3.600
14/08/2026R$ 8,99R$ 8,87R$ 9,07R$ 9,06+0,78%1.600
13/08/2026R$ 8,92R$ 8,72R$ 9,01R$ 8,99+2,63%2.400
12/08/2026R$ 9,02R$ 8,76R$ 9,03R$ 8,76-2,56%2.200
11/08/2026R$ 9,13R$ 8,99R$ 9,13R$ 8,99-1,64%1.400
10/08/2026R$ 9,17R$ 8,96R$ 9,18R$ 9,14-0,22%2.300
07/08/2026R$ 9,05R$ 9,05R$ 9,26R$ 9,16+1,44%1.700
06/08/2026R$ 9,15R$ 9,03R$ 9,16R$ 9,03-1,20%2.100
05/08/2026R$ 9,25R$ 9,14R$ 9,29R$ 9,14-1,30%6.000
04/08/2026R$ 9,30R$ 9,01R$ 9,50R$ 9,26+0,87%6.000
03/08/2026R$ 9,14R$ 9,14R$ 9,26R$ 9,18+0,44%1.800
31/07/2026R$ 9,07R$ 9,07R$ 9,27R$ 9,14-1,51%2.400
30/07/2026R$ 9,03R$ 9,03R$ 9,33R$ 9,28+2,32%2.700
29/07/2026R$ 9,07R$ 9,03R$ 9,08R$ 9,07-0,33%1.000
28/07/2026R$ 9,11R$ 8,97R$ 9,15R$ 9,10+1,79%2.100
27/07/2026R$ 9,00R$ 8,90R$ 9,00R$ 8,94+0,45%2.900
24/07/2026R$ 9,01R$ 8,90R$ 9,04R$ 8,90-1,11%2.400
23/07/2026R$ 8,94R$ 8,94R$ 9,03R$ 9,00-0,22%2.900
22/07/2026R$ 9,06R$ 8,97R$ 9,06R$ 9,02+0,22%2.500
21/07/2026R$ 8,85R$ 8,85R$ 9,00R$ 9,00+1,69%5.900
20/07/2026R$ 8,90R$ 8,80R$ 8,92R$ 8,85+0,23%2.400
17/07/2026R$ 8,85R$ 8,80R$ 8,88R$ 8,83-0,11%1.300
16/07/2026R$ 8,92R$ 8,84R$ 9,02R$ 8,84-0,90%2.900
15/07/2026R$ 8,83R$ 8,82R$ 9,05R$ 8,92+1,02%3.400
14/07/2026R$ 8,81R$ 8,81R$ 8,97R$ 8,83+0,23%3.500
13/07/2026R$ 8,81R$ 8,81R$ 9,09R$ 8,81+0,11%3.900
10/07/2026R$ 9,10R$ 8,73R$ 9,10R$ 8,80+1,15%4.700
09/07/2026R$ 8,73R$ 8,69R$ 8,76R$ 8,700,00%3.400
08/07/2026R$ 8,70R$ 8,69R$ 8,77R$ 8,70+0,23%3.500
07/07/2026R$ 8,83R$ 8,66R$ 8,91R$ 8,68-1,70%7.200
06/07/2026R$ 8,91R$ 8,65R$ 8,92R$ 8,83-1,23%4.400
03/07/2026R$ 9,07R$ 8,72R$ 9,07R$ 8,94-0,67%6.000
02/07/2026R$ 9,09R$ 9,00R$ 9,20R$ 9,00-0,99%7.600
01/07/2026R$ 8,83R$ 8,81R$ 9,28R$ 9,09+4,24%10.400
30/06/2026R$ 8,82R$ 8,72R$ 9,07R$ 8,72-0,91%3.600
29/06/2026R$ 8,76R$ 8,67R$ 8,88R$ 8,80+0,23%6.100
26/06/2026R$ 8,68R$ 8,64R$ 8,78R$ 8,78+1,27%3.300
25/06/2026R$ 8,74R$ 8,67R$ 8,81R$ 8,67-1,70%2.500
24/06/2026R$ 8,63R$ 8,59R$ 8,82R$ 8,82+2,32%3.000
23/06/2026R$ 8,59R$ 8,48R$ 8,63R$ 8,62+0,58%3.300
22/06/2026R$ 8,65R$ 8,57R$ 8,70R$ 8,57-0,81%4.000
19/06/2026R$ 8,74R$ 8,64R$ 8,74R$ 8,64-1,14%900
18/06/2026R$ 8,74R$ 8,73R$ 8,79R$ 8,740,00%2.800
17/06/2026R$ 8,79R$ 8,60R$ 8,83R$ 8,74-0,46%1.400
16/06/2026R$ 8,85R$ 8,76R$ 8,85R$ 8,78-0,79%1.700
15/06/2026R$ 8,69R$ 8,61R$ 8,85R$ 8,85+1,84%5.600
12/06/2026R$ 8,61R$ 8,54R$ 8,69R$ 8,69+0,93%2.700
11/06/2026R$ 8,59R$ 8,56R$ 8,65R$ 8,61+0,23%1.400
10/06/2026R$ 8,60R$ 8,55R$ 8,60R$ 8,59-0,12%2.600
09/06/2026R$ 8,64R$ 8,45R$ 8,65R$ 8,60-1,49%9.300
08/06/2026R$ 8,70R$ 8,62R$ 8,73R$ 8,73+0,34%1.800
05/06/2026R$ 9,04R$ 8,70R$ 9,04R$ 8,70-2,79%5.200
03/06/2026R$ 8,77R$ 8,71R$ 8,95R$ 8,95+0,56%2.400
02/06/2026R$ 8,75R$ 8,73R$ 8,90R$ 8,90+1,71%7.600
01/06/2026R$ 8,69R$ 8,65R$ 8,89R$ 8,75+0,69%5.800
29/05/2026R$ 8,68R$ 8,68R$ 8,94R$ 8,69+0,12%3.100
28/05/2026R$ 8,67R$ 8,58R$ 8,68R$ 8,68+0,12%2.300
27/05/2026R$ 8,64R$ 8,64R$ 8,88R$ 8,67+0,46%3.100
26/05/2026R$ 8,72R$ 8,63R$ 8,72R$ 8,630,00%1.500
25/05/2026R$ 8,69R$ 8,59R$ 8,70R$ 8,63-0,35%4.800
22/05/2026R$ 8,87R$ 8,62R$ 8,88R$ 8,66+0,46%3.600
21/05/2026R$ 8,66R$ 8,62R$ 8,69R$ 8,62-0,12%1.500
20/05/2026R$ 8,66R$ 8,59R$ 8,66R$ 8,63+0,23%1.700
19/05/2026R$ 8,69R$ 8,60R$ 8,77R$ 8,61-0,81%4.700
18/05/2026R$ 8,81R$ 8,59R$ 8,81R$ 8,68-0,91%3.400
15/05/2026R$ 8,84R$ 8,65R$ 8,84R$ 8,76-0,68%4.700
14/05/2026R$ 8,85R$ 8,82R$ 8,91R$ 8,820,00%5.000
13/05/2026R$ 8,89R$ 8,74R$ 8,89R$ 8,82-0,79%6.800
12/05/2026R$ 8,94R$ 8,89R$ 8,94R$ 8,89-1,00%2.800
11/05/2026R$ 9,00R$ 8,94R$ 9,00R$ 8,98-0,22%3.000
08/05/2026R$ 9,01R$ 8,91R$ 9,01R$ 9,00+0,22%1.700
07/05/2026R$ 9,01R$ 8,91R$ 9,01R$ 8,98-0,22%3.500
06/05/2026R$ 9,00R$ 8,96R$ 9,00R$ 9,000,00%2.700
05/05/2026R$ 9,07R$ 8,92R$ 9,07R$ 9,000,00%3.400
04/05/2026R$ 8,96R$ 8,96R$ 9,10R$ 9,00+0,45%4.900
30/04/2026R$ 8,92R$ 8,92R$ 9,05R$ 8,96+0,45%7.800
29/04/2026R$ 9,06R$ 8,89R$ 9,14R$ 8,92-0,89%5.500
28/04/2026R$ 9,38R$ 9,00R$ 9,38R$ 9,00-2,28%5.600
27/04/2026R$ 9,30R$ 9,21R$ 9,31R$ 9,21-0,11%14.000
24/04/2026R$ 9,23R$ 9,22R$ 9,30R$ 9,22-0,11%1.200
23/04/2026R$ 9,25R$ 9,20R$ 9,25R$ 9,23+0,33%2.100
22/04/2026R$ 9,23R$ 9,20R$ 9,30R$ 9,20-0,22%4.900
20/04/2026R$ 9,24R$ 9,19R$ 9,25R$ 9,22-0,75%2.100
17/04/2026R$ 9,29R$ 9,19R$ 9,29R$ 9,290,00%7.900
16/04/2026R$ 9,23R$ 9,14R$ 9,30R$ 9,29+0,76%6.700
15/04/2026R$ 9,30R$ 9,12R$ 9,30R$ 9,22+1,43%1.400
14/04/2026R$ 9,21R$ 8,94R$ 9,21R$ 9,09-0,33%4.400
13/04/2026R$ 9,01R$ 8,90R$ 9,12R$ 9,12+1,22%5.900
10/04/2026R$ 8,81R$ 8,78R$ 9,01R$ 9,01+2,74%5.200
09/04/2026R$ 8,85R$ 8,68R$ 8,85R$ 8,77-0,34%6.800
08/04/2026R$ 8,85R$ 8,80R$ 8,92R$ 8,80+0,34%3.600
07/04/2026R$ 8,85R$ 8,77R$ 8,85R$ 8,77-0,90%2.300
06/04/2026R$ 8,88R$ 8,82R$ 8,92R$ 8,85-0,45%4.400
02/04/2026R$ 8,83R$ 8,83R$ 9,08R$ 8,89+0,57%4.000
01/04/2026R$ 8,75R$ 8,75R$ 8,90R$ 8,84-0,79%3.800
31/03/2026R$ 8,84R$ 8,72R$ 8,91R$ 8,91+0,79%4.000
30/03/2026R$ 8,97R$ 8,84R$ 8,97R$ 8,84+1,14%3.800
27/03/2026R$ 8,70R$ 8,53R$ 8,92R$ 8,74-0,23%6.600
26/03/2026R$ 8,79R$ 8,72R$ 8,98R$ 8,76-1,02%6.500
25/03/2026R$ 8,75R$ 8,75R$ 8,95R$ 8,85+0,80%2.600
24/03/2026R$ 8,66R$ 8,63R$ 8,78R$ 8,78+1,39%7.500
23/03/2026R$ 8,66R$ 8,65R$ 8,86R$ 8,66+0,46%4.000
20/03/2026R$ 8,65R$ 8,60R$ 8,66R$ 8,62-0,35%2.200
19/03/2026R$ 8,63R$ 8,62R$ 8,65R$ 8,65-0,23%2.100
18/03/2026R$ 8,64R$ 8,64R$ 8,73R$ 8,67-0,23%1.100
17/03/2026R$ 8,62R$ 8,62R$ 8,75R$ 8,69-0,11%3.700
16/03/2026R$ 8,78R$ 8,70R$ 8,78R$ 8,70-0,80%2.200
13/03/2026R$ 8,59R$ 8,52R$ 8,77R$ 8,77+2,10%3.400
12/03/2026R$ 8,68R$ 8,55R$ 8,72R$ 8,59-1,04%3.700
11/03/2026R$ 8,78R$ 8,58R$ 8,89R$ 8,68-0,91%12.600
10/03/2026R$ 8,75R$ 8,58R$ 8,82R$ 8,76+0,11%2.800
09/03/2026R$ 8,81R$ 8,61R$ 8,88R$ 8,75-1,24%7.000
06/03/2026R$ 8,84R$ 8,83R$ 9,04R$ 8,86-0,45%4.000
05/03/2026R$ 8,99R$ 8,90R$ 8,99R$ 8,90+0,11%1.600
04/03/2026R$ 9,06R$ 8,77R$ 9,06R$ 8,89-0,89%4.800
03/03/2026R$ 8,78R$ 8,71R$ 9,12R$ 8,97+0,90%26.300
02/03/2026R$ 8,76R$ 8,76R$ 9,00R$ 8,89+0,57%6.000
27/02/2026R$ 8,85R$ 8,70R$ 9,00R$ 8,840,00%10.100
26/02/2026R$ 8,80R$ 8,77R$ 8,88R$ 8,84+0,45%4.000
25/02/2026R$ 8,86R$ 8,77R$ 8,87R$ 8,80-0,57%4.000
24/02/2026R$ 8,51R$ 8,42R$ 8,94R$ 8,85+4,00%11.200
23/02/2026R$ 8,49R$ 8,45R$ 8,55R$ 8,51+0,95%2.100
20/02/2026R$ 8,49R$ 8,43R$ 8,49R$ 8,43+0,12%2.200
19/02/2026R$ 8,48R$ 8,42R$ 8,50R$ 8,42-0,71%4.800
18/02/2026R$ 8,43R$ 8,42R$ 8,49R$ 8,48+0,71%4.100
13/02/2026R$ 8,48R$ 8,39R$ 8,48R$ 8,42-0,71%3.500
12/02/2026R$ 8,50R$ 8,37R$ 8,50R$ 8,48-0,12%5.700
11/02/2026R$ 8,41R$ 8,33R$ 8,49R$ 8,49+1,68%3.500
10/02/2026R$ 8,35R$ 8,31R$ 8,40R$ 8,350,00%4.900
09/02/2026R$ 8,31R$ 8,31R$ 8,38R$ 8,35+0,48%3.100
06/02/2026R$ 8,38R$ 8,30R$ 8,39R$ 8,31-0,24%6.500
05/02/2026R$ 8,35R$ 8,30R$ 8,37R$ 8,33-0,24%8.100
04/02/2026R$ 8,43R$ 8,31R$ 8,50R$ 8,35+0,60%2.500
03/02/2026R$ 8,32R$ 8,30R$ 8,35R$ 8,30-0,60%3.800
02/02/2026R$ 8,46R$ 8,25R$ 8,59R$ 8,35+0,97%8.200
31/01/2026R$ 8,28R$ 8,24R$ 8,30R$ 8,27-0,36%4.300
29/01/2026R$ 8,24R$ 8,17R$ 8,30R$ 8,30+0,97%5.800
28/01/2026R$ 8,25R$ 8,06R$ 8,28R$ 8,220,00%8.600
27/01/2026R$ 8,25R$ 8,20R$ 8,31R$ 8,22-0,12%9.300
26/01/2026R$ 8,24R$ 8,20R$ 8,25R$ 8,23-0,24%4.400
23/01/2026R$ 8,23R$ 8,19R$ 8,25R$ 8,25+0,24%1.500
22/01/2026R$ 8,25R$ 8,14R$ 8,47R$ 8,23+0,37%10.800
21/01/2026R$ 8,15R$ 8,14R$ 8,25R$ 8,20+0,74%4.200
20/01/2026R$ 8,16R$ 8,05R$ 8,23R$ 8,14-0,61%9.000
19/01/2026R$ 8,21R$ 8,16R$ 8,22R$ 8,19+0,24%2.500
16/01/2026R$ 8,19R$ 8,15R$ 8,21R$ 8,17-0,97%2.100
15/01/2026R$ 8,19R$ 8,15R$ 8,25R$ 8,25+0,98%7.400
14/01/2026R$ 8,19R$ 8,14R$ 8,21R$ 8,17-0,24%3.600
13/01/2026R$ 8,20R$ 8,14R$ 8,20R$ 8,19-0,49%5.000
12/01/2026R$ 8,25R$ 8,18R$ 8,28R$ 8,23-0,24%5.100
09/01/2026R$ 8,24R$ 8,21R$ 8,25R$ 8,25+0,12%1.900
08/01/2026R$ 8,21R$ 8,21R$ 8,29R$ 8,24-0,12%6.700
07/01/2026R$ 8,18R$ 8,15R$ 8,25R$ 8,25+0,86%5.600
06/01/2026R$ 8,22R$ 8,18R$ 8,28R$ 8,18+0,37%1.900
05/01/2026R$ 8,10R$ 8,09R$ 8,22R$ 8,15+0,12%9.500
03/01/2026R$ 8,18R$ 8,09R$ 8,44R$ 8,14-0,12%8.700
30/12/2025R$ 8,08R$ 8,05R$ 8,16R$ 8,15+1,12%10.700
29/12/2025R$ 7,97R$ 7,97R$ 8,16R$ 8,06-0,86%4.200
26/12/2025R$ 8,02R$ 8,01R$ 8,18R$ 8,13+2,39%3.500
23/12/2025R$ 7,89R$ 7,89R$ 8,12R$ 7,94+0,63%3.600
22/12/2025R$ 8,06R$ 7,84R$ 8,06R$ 7,89-1,25%3.600
19/12/2025R$ 8,18R$ 7,75R$ 8,18R$ 7,99-1,11%5.700
18/12/2025R$ 8,05R$ 8,00R$ 8,08R$ 8,08+1,00%5.800
17/12/2025R$ 7,99R$ 7,93R$ 8,06R$ 8,00+0,25%4.500
16/12/2025R$ 7,92R$ 7,90R$ 8,00R$ 7,98+1,79%18.500
15/12/2025R$ 7,83R$ 7,83R$ 7,94R$ 7,84+0,26%3.600
12/12/2025R$ 7,91R$ 7,82R$ 7,91R$ 7,82+0,13%2.400
11/12/2025R$ 7,83R$ 7,81R$ 7,97R$ 7,81-0,26%6.100
10/12/2025R$ 7,88R$ 7,81R$ 7,88R$ 7,83-0,63%4.800
08/12/2025R$ 7,84R$ 7,84R$ 7,99R$ 7,88+0,77%2.300
06/12/2025R$ 7,94R$ 7,82R$ 7,94R$ 7,82-1,51%7.300
04/12/2025R$ 7,95R$ 7,90R$ 7,95R$ 7,94-0,13%2.500
03/12/2025R$ 7,87R$ 7,87R$ 8,00R$ 7,95+0,63%4.000
02/12/2025R$ 7,96R$ 7,86R$ 7,96R$ 7,90+0,51%2.100
01/12/2025R$ 7,96R$ 7,80R$ 7,96R$ 7,86-0,38%7.400
29/11/2025R$ 7,88R$ 7,83R$ 7,90R$ 7,89+0,90%4.300
27/11/2025R$ 7,82R$ 7,81R$ 7,86R$ 7,82-0,51%3.200
26/11/2025R$ 7,81R$ 7,81R$ 7,86R$ 7,86+0,77%2.600
25/11/2025R$ 7,80R$ 7,80R$ 7,84R$ 7,800,00%6.900
24/11/2025R$ 7,77R$ 7,77R$ 7,85R$ 7,800,00%4.200
21/11/2025R$ 7,88R$ 7,80R$ 7,88R$ 7,800,00%7.900
19/11/2025R$ 7,81R$ 7,78R$ 7,87R$ 7,80-0,13%3.800
18/11/2025R$ 7,85R$ 7,80R$ 7,94R$ 7,81-1,01%5.300
17/11/2025R$ 7,96R$ 7,79R$ 7,96R$ 7,89+0,51%7.800
14/11/2025R$ 7,82R$ 7,80R$ 7,90R$ 7,85+0,38%4.300
13/11/2025R$ 7,83R$ 7,79R$ 7,87R$ 7,82-0,13%5.600
12/11/2025R$ 7,83R$ 7,80R$ 7,89R$ 7,83-0,38%8.000
11/11/2025R$ 7,85R$ 7,80R$ 7,86R$ 7,86+0,13%14.200
10/11/2025R$ 7,84R$ 7,84R$ 7,90R$ 7,85+0,13%5.400
07/11/2025R$ 7,90R$ 7,84R$ 7,90R$ 7,840,00%3.500
06/11/2025R$ 7,89R$ 7,84R$ 7,94R$ 7,84-0,63%9.400
05/11/2025R$ 7,87R$ 7,86R$ 7,90R$ 7,89+0,38%17.500
04/11/2025R$ 7,86R$ 7,84R$ 8,11R$ 7,86-0,25%10.100
03/11/2025R$ 7,86R$ 7,82R$ 7,88R$ 7,880,00%11.200
31/10/2025R$ 7,88R$ 7,82R$ 7,88R$ 7,88+0,25%6.700
30/10/2025R$ 7,84R$ 7,84R$ 7,88R$ 7,86-0,25%3.000
29/10/2025R$ 7,88R$ 7,83R$ 7,88R$ 7,88+0,38%3.700
28/10/2025R$ 7,88R$ 7,84R$ 7,88R$ 7,85-0,38%3.200
27/10/2025R$ 7,81R$ 7,81R$ 7,88R$ 7,880,00%3.200
24/10/2025R$ 7,80R$ 7,80R$ 7,88R$ 7,88+1,03%3.000
23/10/2025R$ 7,93R$ 7,80R$ 7,95R$ 7,80-1,89%5.900
22/10/2025R$ 7,95R$ 7,93R$ 7,95R$ 7,95-0,25%4.700
21/10/2025R$ 8,03R$ 7,94R$ 8,03R$ 7,970,00%2.000
20/10/2025R$ 8,00R$ 7,95R$ 8,03R$ 7,97-0,25%7.300
17/10/2025R$ 7,98R$ 7,83R$ 8,02R$ 7,99-0,25%5.500
16/10/2025R$ 8,06R$ 7,99R$ 8,06R$ 8,010,00%2.100
15/10/2025R$ 8,07R$ 8,01R$ 8,16R$ 8,01-0,99%2.000
14/10/2025R$ 7,97R$ 7,91R$ 8,09R$ 8,09+0,37%2.500
13/10/2025R$ 8,08R$ 8,03R$ 8,14R$ 8,06-0,49%1.600
10/10/2025R$ 8,08R$ 8,05R$ 8,13R$ 8,10+0,25%1.500
09/10/2025R$ 8,13R$ 8,07R$ 8,15R$ 8,08-0,74%1.300
08/10/2025R$ 8,12R$ 8,08R$ 8,15R$ 8,14+0,25%2.500
07/10/2025R$ 8,14R$ 8,10R$ 8,16R$ 8,12-0,25%2.000
06/10/2025R$ 8,14R$ 8,12R$ 8,17R$ 8,14+0,25%2.400
03/10/2025R$ 8,20R$ 8,12R$ 8,20R$ 8,12-1,58%2.900
02/10/2025R$ 8,23R$ 8,20R$ 8,25R$ 8,250,00%1.200
01/10/2025R$ 8,22R$ 8,15R$ 8,25R$ 8,25+0,98%7.300
30/09/2025R$ 8,16R$ 8,11R$ 8,20R$ 8,17-0,12%3.400
29/09/2025R$ 8,20R$ 8,15R$ 8,21R$ 8,18+0,49%1.200
26/09/2025R$ 8,20R$ 8,14R$ 8,20R$ 8,14-0,73%1.400
25/09/2025R$ 8,20R$ 8,14R$ 8,20R$ 8,200,00%4.200
24/09/2025R$ 8,22R$ 8,18R$ 8,25R$ 8,20-0,61%8.800
23/09/2025R$ 8,22R$ 8,22R$ 8,25R$ 8,25+0,37%2.200
20/09/2025R$ 8,22R$ 8,20R$ 8,26R$ 8,22-0,48%4.000
18/09/2025R$ 8,23R$ 8,13R$ 8,26R$ 8,26+0,12%4.200
17/09/2025R$ 8,25R$ 8,23R$ 8,26R$ 8,250,00%1.400
16/09/2025R$ 8,26R$ 8,17R$ 8,26R$ 8,25-0,12%6.000
15/09/2025R$ 8,33R$ 8,21R$ 8,33R$ 8,26-0,36%5.700
12/09/2025R$ 8,25R$ 8,18R$ 8,32R$ 8,29+0,48%7.000
11/09/2025R$ 8,25R$ 8,24R$ 8,29R$ 8,25+0,12%2.300
10/09/2025R$ 8,27R$ 8,24R$ 8,30R$ 8,24-0,36%3.700
09/09/2025R$ 8,27R$ 8,23R$ 8,30R$ 8,27-0,96%5.000
08/09/2025R$ 8,49R$ 8,31R$ 8,49R$ 8,35-0,36%4.700
05/09/2025R$ 8,34R$ 8,34R$ 8,40R$ 8,38+0,36%2.000

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 8,43%
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
DividendoR$ 0,086318/12/202530/12/2025
JCPR$ 0,221118/12/202530/12/2025
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.