InvestB3
← InícioComparar

BEWJ39

ISHARES MSCI JAPAN ETF

R$ 62,84
+0,66% no dia

No mês

+3,36%

No ano

+12,76%

12 meses

+17,30%

Desde 11/2020

+25,76%

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$ 62,46R$ 62,43R$ 62,86R$ 62,84+0,66%11.375
03/09/2026R$ 61,93R$ 61,93R$ 62,65R$ 62,43+1,93%91.733
02/09/2026R$ 62,69R$ 61,00R$ 62,69R$ 61,25+0,07%531
01/09/2026R$ 60,82R$ 60,00R$ 61,79R$ 61,21+0,67%85.272
31/08/2026R$ 62,74R$ 60,80R$ 62,74R$ 60,80-2,30%94.243
28/08/2026R$ 62,43R$ 62,23R$ 62,73R$ 62,23+0,60%163
27/08/2026R$ 61,89R$ 61,70R$ 61,95R$ 61,86+0,75%1.447
26/08/2026R$ 61,79R$ 61,35R$ 61,79R$ 61,40+0,13%1.339
25/08/2026R$ 61,19R$ 61,19R$ 61,49R$ 61,32+0,84%36.844
24/08/2026R$ 61,21R$ 60,79R$ 61,21R$ 60,81-0,67%48.712
21/08/2026R$ 61,68R$ 61,22R$ 61,68R$ 61,22-0,10%3.588
20/08/2026R$ 61,37R$ 61,12R$ 61,57R$ 61,28-0,15%45.198
19/08/2026R$ 61,99R$ 61,09R$ 61,99R$ 61,37-1,59%16.205
18/08/2026R$ 63,81R$ 62,22R$ 63,81R$ 62,36-2,29%19.535
17/08/2026R$ 64,11R$ 63,79R$ 64,15R$ 63,82-1,12%911
14/08/2026R$ 64,15R$ 64,07R$ 64,56R$ 64,54+0,61%3.459
13/08/2026R$ 63,48R$ 63,44R$ 64,17R$ 64,15+1,17%55.610
12/08/2026R$ 62,97R$ 62,94R$ 63,50R$ 63,41+1,70%90.920
11/08/2026R$ 61,77R$ 61,75R$ 62,37R$ 62,35+1,38%271
10/08/2026R$ 61,79R$ 61,38R$ 61,79R$ 61,50-0,19%3.797
07/08/2026R$ 61,57R$ 61,35R$ 61,81R$ 61,62+1,27%25.850
06/08/2026R$ 61,56R$ 60,69R$ 61,56R$ 60,85-0,51%310
05/08/2026R$ 61,59R$ 61,07R$ 61,59R$ 61,16+0,58%16.450
04/08/2026R$ 59,73R$ 59,54R$ 60,90R$ 60,81+3,09%21.920
03/08/2026R$ 58,70R$ 58,27R$ 59,13R$ 58,99+0,49%11.856
31/07/2026R$ 58,72R$ 58,35R$ 58,79R$ 58,70-0,47%22.960
30/07/2026R$ 57,74R$ 57,74R$ 59,18R$ 58,98+2,82%10.215
29/07/2026R$ 57,66R$ 57,12R$ 57,89R$ 57,36-0,12%99.315
28/07/2026R$ 57,48R$ 57,09R$ 57,69R$ 57,43-1,31%47.752
27/07/2026R$ 58,08R$ 58,04R$ 58,85R$ 58,19+0,31%30.156
24/07/2026R$ 57,97R$ 57,77R$ 58,10R$ 58,01+0,19%15.681
23/07/2026R$ 57,49R$ 57,49R$ 58,00R$ 57,90-0,43%1.257
22/07/2026R$ 58,13R$ 58,11R$ 58,55R$ 58,15-0,82%678
21/07/2026R$ 58,20R$ 58,20R$ 58,96R$ 58,63+1,89%2.203
20/07/2026R$ 57,71R$ 57,48R$ 57,76R$ 57,54-0,10%7.610
17/07/2026R$ 57,71R$ 57,07R$ 57,84R$ 57,60-1,61%79.135
16/07/2026R$ 58,68R$ 58,54R$ 58,80R$ 58,54-1,43%2.520
15/07/2026R$ 59,47R$ 58,99R$ 59,54R$ 59,39-0,32%3.263
14/07/2026R$ 59,59R$ 59,57R$ 60,05R$ 59,58-0,02%6.242
13/07/2026R$ 59,69R$ 59,45R$ 59,72R$ 59,59-1,47%60
10/07/2026R$ 60,52R$ 60,22R$ 60,52R$ 60,48+0,93%66
09/07/2026R$ 61,22R$ 59,78R$ 61,22R$ 59,92+0,71%53
08/07/2026R$ 60,01R$ 58,63R$ 60,01R$ 59,50-0,85%7.133
07/07/2026R$ 61,52R$ 59,83R$ 61,52R$ 60,01-1,98%261
06/07/2026R$ 60,99R$ 60,99R$ 61,55R$ 61,22+1,78%51.676
03/07/2026R$ 60,90R$ 59,71R$ 60,95R$ 60,15-0,02%1.262
02/07/2026R$ 60,27R$ 60,15R$ 61,43R$ 60,16-0,17%32.913
01/07/2026R$ 60,77R$ 60,26R$ 61,07R$ 60,26+0,02%10.874
30/06/2026R$ 60,21R$ 60,15R$ 60,44R$ 60,25+0,03%1.325
29/06/2026R$ 61,21R$ 59,52R$ 61,21R$ 60,23-0,61%4.233
26/06/2026R$ 60,99R$ 59,81R$ 60,99R$ 60,60-0,77%32.720
25/06/2026R$ 58,24R$ 58,24R$ 61,09R$ 61,07-2,32%18.236
24/06/2026R$ 60,38R$ 60,00R$ 62,52R$ 62,52+0,71%1.074
23/06/2026R$ 62,11R$ 59,69R$ 62,11R$ 62,08-1,73%471
22/06/2026R$ 62,79R$ 62,21R$ 63,17R$ 63,17+0,59%63.722
19/06/2026R$ 62,47R$ 62,00R$ 63,06R$ 62,80+0,88%516
18/06/2026R$ 60,99R$ 60,99R$ 62,70R$ 62,25+3,22%2.826
17/06/2026R$ 60,57R$ 60,31R$ 60,60R$ 60,31+0,57%155
16/06/2026R$ 60,09R$ 59,90R$ 60,32R$ 59,97-2,47%18.808
15/06/2026R$ 57,71R$ 57,71R$ 62,88R$ 61,49+4,84%11.450
12/06/2026R$ 58,78R$ 58,65R$ 58,78R$ 58,65-0,32%179
11/06/2026R$ 57,88R$ 57,68R$ 58,86R$ 58,84+1,78%11.045
10/06/2026R$ 58,93R$ 57,66R$ 58,93R$ 57,81-1,92%911
09/06/2026R$ 59,41R$ 58,62R$ 59,77R$ 58,94-1,09%8.452
08/06/2026R$ 59,39R$ 59,39R$ 59,79R$ 59,59+1,69%14.680
05/06/2026R$ 60,15R$ 58,54R$ 60,15R$ 58,60-1,60%22.205
03/06/2026R$ 59,36R$ 59,29R$ 59,80R$ 59,55+1,53%6.397
02/06/2026R$ 58,39R$ 58,04R$ 58,72R$ 58,65+0,45%19.225
01/06/2026R$ 58,80R$ 58,10R$ 58,80R$ 58,39-0,71%26.197
29/05/2026R$ 58,80R$ 58,62R$ 59,10R$ 58,81+0,68%45.944
28/05/2026R$ 58,11R$ 58,11R$ 58,66R$ 58,41+0,07%194.696
27/05/2026R$ 58,44R$ 58,15R$ 58,60R$ 58,37-0,21%3.016
26/05/2026R$ 60,57R$ 58,21R$ 60,57R$ 58,49-2,47%100.889
25/05/2026R$ 57,73R$ 57,60R$ 59,97R$ 59,97+3,88%277
22/05/2026R$ 57,40R$ 57,37R$ 57,78R$ 57,73+1,09%7.691
21/05/2026R$ 56,57R$ 56,57R$ 57,17R$ 57,11+0,19%4.571
20/05/2026R$ 56,57R$ 56,57R$ 57,00R$ 57,00-0,05%8.875
19/05/2026R$ 57,00R$ 56,62R$ 57,13R$ 57,03+0,46%323
18/05/2026R$ 57,29R$ 56,64R$ 57,29R$ 56,77-1,46%228
15/05/2026R$ 57,43R$ 57,43R$ 57,91R$ 57,61+0,24%11.084
14/05/2026R$ 57,49R$ 57,36R$ 57,63R$ 57,47-1,19%1.420
13/05/2026R$ 56,37R$ 56,37R$ 58,22R$ 58,16+3,27%22.989
12/05/2026R$ 56,37R$ 56,09R$ 56,37R$ 56,32-0,09%105
11/05/2026R$ 56,42R$ 56,23R$ 56,50R$ 56,37+0,04%13.560
08/05/2026R$ 56,41R$ 56,15R$ 56,43R$ 56,35+0,64%804
07/05/2026R$ 56,85R$ 55,88R$ 56,85R$ 55,99-0,52%5.788
06/05/2026R$ 56,00R$ 56,00R$ 56,44R$ 56,28+1,96%13.335
05/05/2026R$ 54,57R$ 54,46R$ 55,20R$ 55,20+0,99%60.039
04/05/2026R$ 54,37R$ 54,37R$ 54,97R$ 54,66-0,98%6.616
30/04/2026R$ 54,94R$ 54,86R$ 55,27R$ 55,20+1,92%78.611
29/04/2026R$ 54,36R$ 54,14R$ 54,36R$ 54,16-0,46%96
28/04/2026R$ 56,56R$ 54,41R$ 56,56R$ 54,41-2,84%826
27/04/2026R$ 54,98R$ 54,27R$ 56,00R$ 56,00+2,88%46.469
24/04/2026R$ 54,41R$ 54,35R$ 54,80R$ 54,43+0,04%41.240
23/04/2026R$ 55,08R$ 53,73R$ 55,08R$ 54,41-0,22%7.541
22/04/2026R$ 55,00R$ 54,39R$ 55,00R$ 54,53-1,80%47.805
20/04/2026R$ 56,00R$ 55,51R$ 56,00R$ 55,53-1,33%155
17/04/2026R$ 56,27R$ 56,27R$ 56,62R$ 56,28+0,95%921
16/04/2026R$ 56,22R$ 55,75R$ 56,22R$ 55,75+0,16%804
15/04/2026R$ 55,90R$ 55,49R$ 55,90R$ 55,66-0,48%226
14/04/2026R$ 55,30R$ 55,21R$ 55,93R$ 55,93+1,23%1.879
13/04/2026R$ 55,35R$ 54,88R$ 55,35R$ 55,25-0,18%1.113
10/04/2026R$ 55,86R$ 55,23R$ 55,86R$ 55,35-0,91%175
09/04/2026R$ 55,50R$ 55,44R$ 56,14R$ 55,86-2,09%49.034
08/04/2026R$ 55,36R$ 55,36R$ 57,30R$ 57,05+4,14%5.500
07/04/2026R$ 54,50R$ 54,49R$ 54,78R$ 54,78-0,69%970
06/04/2026R$ 54,03R$ 54,03R$ 55,22R$ 55,16+0,04%739
02/04/2026R$ 56,32R$ 54,30R$ 56,32R$ 55,14-1,11%19.947
01/04/2026R$ 55,62R$ 55,62R$ 56,22R$ 55,76+1,99%14.539
31/03/2026R$ 53,86R$ 53,86R$ 54,70R$ 54,67+1,90%711
30/03/2026R$ 53,86R$ 53,65R$ 54,15R$ 53,65+0,49%273
27/03/2026R$ 53,91R$ 53,25R$ 54,15R$ 53,39+0,72%5.305
26/03/2026R$ 54,92R$ 53,01R$ 54,92R$ 53,01-3,98%123
25/03/2026R$ 55,80R$ 55,21R$ 55,80R$ 55,21+0,47%1.291
24/03/2026R$ 54,60R$ 54,60R$ 55,03R$ 54,95+0,33%12.796
23/03/2026R$ 54,60R$ 54,54R$ 54,91R$ 54,77+1,43%4.649
20/03/2026R$ 55,25R$ 54,00R$ 55,25R$ 54,00-1,46%1.041
19/03/2026R$ 54,50R$ 54,45R$ 54,81R$ 54,80-0,62%991
18/03/2026R$ 55,38R$ 54,99R$ 55,43R$ 55,14-0,65%292
17/03/2026R$ 55,29R$ 55,29R$ 55,71R$ 55,50-0,32%204
16/03/2026R$ 55,81R$ 55,68R$ 56,02R$ 55,68+0,45%59
13/03/2026R$ 55,38R$ 55,25R$ 55,43R$ 55,43+0,09%10.044
12/03/2026R$ 55,87R$ 54,62R$ 55,87R$ 55,38+0,13%8.347
11/03/2026R$ 55,37R$ 55,12R$ 55,47R$ 55,31-1,71%610
10/03/2026R$ 55,74R$ 55,72R$ 56,31R$ 56,27+1,63%5.010
09/03/2026R$ 55,12R$ 54,26R$ 55,44R$ 55,37-0,25%21.896
06/03/2026R$ 56,21R$ 55,51R$ 56,21R$ 55,51-1,75%7.751
05/03/2026R$ 57,81R$ 56,19R$ 57,81R$ 56,50-1,57%1.812
04/03/2026R$ 57,35R$ 56,92R$ 57,42R$ 57,40+0,35%204
03/03/2026R$ 57,00R$ 55,64R$ 57,36R$ 57,20-2,02%3.689
02/03/2026R$ 59,15R$ 58,11R$ 59,15R$ 58,38-1,30%16.881
27/02/2026R$ 60,00R$ 59,15R$ 60,33R$ 59,15-0,47%1.096
26/02/2026R$ 59,21R$ 59,21R$ 59,72R$ 59,43+0,35%1.385
25/02/2026R$ 59,15R$ 59,05R$ 59,46R$ 59,22+0,30%493
24/02/2026R$ 58,73R$ 58,63R$ 59,04R$ 59,040,00%280
23/02/2026R$ 59,27R$ 58,99R$ 59,27R$ 59,04-0,30%432
20/02/2026R$ 59,45R$ 58,85R$ 59,52R$ 59,22-0,39%1.666
19/02/2026R$ 59,94R$ 59,27R$ 59,94R$ 59,45-0,90%234
18/02/2026R$ 61,30R$ 59,83R$ 61,30R$ 59,99-2,14%1.497
13/02/2026R$ 62,23R$ 61,05R$ 62,23R$ 61,30+0,69%60
12/02/2026R$ 61,22R$ 60,60R$ 61,22R$ 60,88-0,16%21.261
11/02/2026R$ 60,87R$ 60,58R$ 61,20R$ 60,98+0,53%167
10/02/2026R$ 60,00R$ 60,00R$ 60,86R$ 60,66+2,12%1.543
09/02/2026R$ 58,80R$ 58,62R$ 59,40R$ 59,40+1,97%2.015
06/02/2026R$ 58,16R$ 58,00R$ 58,39R$ 58,25+2,41%88.843
05/02/2026R$ 56,96R$ 56,76R$ 56,96R$ 56,88-1,03%2.137
04/02/2026R$ 56,88R$ 56,88R$ 57,88R$ 57,47+2,17%3.771
03/02/2026R$ 57,06R$ 56,25R$ 57,06R$ 56,25-0,42%639
02/02/2026R$ 56,58R$ 56,15R$ 56,63R$ 56,49-0,16%11.693
31/01/2026R$ 56,53R$ 56,18R$ 56,69R$ 56,58+1,09%39.342
29/01/2026R$ 55,96R$ 55,67R$ 55,97R$ 55,97+1,03%8.275
28/01/2026R$ 55,07R$ 54,87R$ 55,47R$ 55,40-0,56%7.332
27/01/2026R$ 56,16R$ 55,71R$ 56,16R$ 55,71-0,52%12.747
26/01/2026R$ 56,28R$ 55,92R$ 56,33R$ 56,00+0,04%387
23/01/2026R$ 55,91R$ 55,67R$ 56,09R$ 55,98-0,48%91.640
22/01/2026R$ 56,54R$ 56,13R$ 56,57R$ 56,25-0,35%847
21/01/2026R$ 56,00R$ 56,00R$ 56,45R$ 56,45+0,23%1.130
20/01/2026R$ 56,57R$ 56,32R$ 56,57R$ 56,32-1,04%17.050
19/01/2026R$ 59,06R$ 56,00R$ 59,06R$ 56,91-0,72%151
16/01/2026R$ 57,57R$ 57,31R$ 57,67R$ 57,32-0,26%12.211
15/01/2026R$ 58,01R$ 57,47R$ 58,01R$ 57,47+0,23%110
14/01/2026R$ 57,39R$ 57,27R$ 57,39R$ 57,34+1,25%4.742
13/01/2026R$ 56,80R$ 56,63R$ 56,91R$ 56,63-0,75%4.870
12/01/2026R$ 57,17R$ 57,06R$ 57,30R$ 57,06+0,74%2.574
09/01/2026R$ 56,00R$ 56,00R$ 56,71R$ 56,64+1,60%54.018
08/01/2026R$ 55,63R$ 55,58R$ 55,77R$ 55,75+0,18%785
07/01/2026R$ 55,93R$ 55,65R$ 55,98R$ 55,65-0,41%32.260
06/01/2026R$ 56,50R$ 55,63R$ 56,50R$ 55,88-0,66%261
05/01/2026R$ 55,49R$ 55,49R$ 56,25R$ 56,25+2,29%1.085
03/01/2026R$ 55,73R$ 54,90R$ 55,73R$ 54,99-1,33%21.741
30/12/2025R$ 56,00R$ 55,70R$ 56,10R$ 55,73-1,48%8.876
29/12/2025R$ 56,36R$ 56,29R$ 56,75R$ 56,57+1,04%32.600
26/12/2025R$ 55,93R$ 55,90R$ 56,15R$ 55,99-0,37%149
23/12/2025R$ 56,75R$ 56,20R$ 56,75R$ 56,20-0,20%202
22/12/2025R$ 55,76R$ 55,67R$ 56,31R$ 56,31+0,95%2.129
19/12/2025R$ 55,44R$ 55,44R$ 55,85R$ 55,78+0,54%417
18/12/2025R$ 55,50R$ 55,28R$ 55,55R$ 55,48+0,87%10.378
17/12/2025R$ 55,35R$ 55,00R$ 55,47R$ 55,00-0,04%1.692
16/12/2025R$ 56,00R$ 55,02R$ 56,00R$ 55,02-3,86%3.960
15/12/2025R$ 57,09R$ 57,09R$ 57,66R$ 57,23+0,25%271
12/12/2025R$ 56,90R$ 56,89R$ 57,09R$ 57,09-0,11%426
11/12/2025R$ 56,89R$ 56,89R$ 57,15R$ 57,15+0,74%3
10/12/2025R$ 57,12R$ 56,63R$ 57,12R$ 56,73+0,80%2.264
08/12/2025R$ 56,16R$ 56,16R$ 56,29R$ 56,28-1,26%6.202
06/12/2025R$ 56,70R$ 56,70R$ 57,00R$ 57,00+2,63%653
04/12/2025R$ 55,76R$ 55,45R$ 55,76R$ 55,54+1,07%1.022
03/12/2025R$ 54,80R$ 54,51R$ 54,95R$ 54,95-0,20%221
02/12/2025R$ 55,18R$ 54,89R$ 55,26R$ 55,06-0,56%1.607
01/12/2025R$ 55,78R$ 55,10R$ 55,78R$ 55,37-0,75%3.073
29/11/2025R$ 56,00R$ 55,06R$ 56,00R$ 55,79-0,38%12.256
27/11/2025R$ 55,90R$ 55,90R$ 56,00R$ 56,00+0,90%168
26/11/2025R$ 55,53R$ 55,43R$ 55,53R$ 55,50+0,67%19
25/11/2025R$ 54,31R$ 54,31R$ 55,14R$ 55,13-0,18%2.356
24/11/2025R$ 54,72R$ 54,70R$ 55,23R$ 55,23+0,80%10.306
21/11/2025R$ 53,99R$ 53,99R$ 55,01R$ 54,79+1,48%17.422
19/11/2025R$ 53,78R$ 53,78R$ 54,06R$ 53,99+0,07%1.420
18/11/2025R$ 55,51R$ 53,62R$ 55,51R$ 53,95-1,84%3.632
17/11/2025R$ 55,26R$ 54,95R$ 55,26R$ 54,96-1,24%1.229
14/11/2025R$ 55,33R$ 55,33R$ 55,65R$ 55,65+0,82%43
13/11/2025R$ 55,67R$ 55,14R$ 55,67R$ 55,20-1,16%583
12/11/2025R$ 55,63R$ 55,63R$ 56,00R$ 55,85+1,03%10.647
11/11/2025R$ 55,03R$ 55,03R$ 55,28R$ 55,28-0,20%79
10/11/2025R$ 55,50R$ 55,39R$ 55,65R$ 55,39-0,36%2.559
07/11/2025R$ 55,09R$ 55,09R$ 55,59R$ 55,59+0,27%274
06/11/2025R$ 55,73R$ 55,44R$ 55,74R$ 55,44-0,04%911
05/11/2025R$ 55,38R$ 55,38R$ 55,46R$ 55,46-0,96%52
04/11/2025R$ 56,00R$ 55,98R$ 56,08R$ 56,00-0,16%511
03/11/2025R$ 56,16R$ 56,09R$ 56,16R$ 56,09-0,12%2.458
31/10/2025R$ 56,08R$ 56,08R$ 56,16R$ 56,16+0,36%358
30/10/2025R$ 56,21R$ 55,96R$ 56,21R$ 55,96+0,76%95
29/10/2025R$ 55,85R$ 55,54R$ 55,96R$ 55,54-1,23%5.326
28/10/2025R$ 56,19R$ 56,19R$ 56,23R$ 56,23+0,18%124
27/10/2025R$ 56,30R$ 56,04R$ 56,30R$ 56,13+0,70%86
24/10/2025R$ 55,44R$ 55,44R$ 55,74R$ 55,74+0,47%55
23/10/2025R$ 55,50R$ 55,32R$ 55,50R$ 55,48-0,04%175
22/10/2025R$ 55,55R$ 55,50R$ 55,55R$ 55,50-0,32%227
21/10/2025R$ 55,83R$ 55,68R$ 55,83R$ 55,68-0,94%6.639
20/10/2025R$ 56,16R$ 56,05R$ 56,34R$ 56,21+1,19%505
17/10/2025R$ 55,50R$ 55,35R$ 55,55R$ 55,550,00%162
16/10/2025R$ 55,47R$ 55,47R$ 55,60R$ 55,55+0,27%9.950
15/10/2025R$ 54,85R$ 54,85R$ 55,54R$ 55,40+1,00%12.205
14/10/2025R$ 54,78R$ 54,75R$ 54,86R$ 54,85+1,11%1.008
13/10/2025R$ 54,09R$ 54,00R$ 54,25R$ 54,25+0,76%463
10/10/2025R$ 53,92R$ 53,76R$ 54,50R$ 53,84-1,75%47
09/10/2025R$ 54,71R$ 54,71R$ 54,91R$ 54,80+0,18%902
08/10/2025R$ 54,58R$ 54,56R$ 54,82R$ 54,70-0,36%6.656
07/10/2025R$ 55,06R$ 54,90R$ 55,06R$ 54,90-0,99%10
06/10/2025R$ 55,50R$ 55,26R$ 55,67R$ 55,45+1,59%1.108
03/10/2025R$ 54,75R$ 54,58R$ 55,00R$ 54,58+1,68%13.612
02/10/2025R$ 53,60R$ 53,60R$ 53,68R$ 53,68+0,34%30
01/10/2025R$ 53,65R$ 53,50R$ 53,65R$ 53,50+0,09%6
30/09/2025R$ 53,35R$ 53,30R$ 53,45R$ 53,45-0,09%80
29/09/2025R$ 53,52R$ 53,50R$ 53,60R$ 53,50-0,56%381
26/09/2025R$ 53,80R$ 53,75R$ 53,85R$ 53,80-0,07%122
25/09/2025R$ 53,49R$ 53,49R$ 53,95R$ 53,84-0,20%359
24/09/2025R$ 53,90R$ 53,80R$ 53,95R$ 53,95-0,31%287
23/09/2025R$ 54,15R$ 54,12R$ 54,16R$ 54,12+0,82%62
20/09/2025R$ 53,98R$ 53,68R$ 53,98R$ 53,68-1,05%2.364
18/09/2025R$ 54,15R$ 54,08R$ 54,25R$ 54,25+0,65%4.807
17/09/2025R$ 53,82R$ 53,82R$ 53,95R$ 53,90-0,07%872
16/09/2025R$ 53,94R$ 53,94R$ 53,94R$ 53,94-0,39%366
15/09/2025R$ 54,06R$ 53,94R$ 54,15R$ 54,150,00%982
12/09/2025R$ 54,25R$ 54,10R$ 54,25R$ 54,15-1,19%5.842
11/09/2025R$ 54,70R$ 54,70R$ 54,80R$ 54,80+0,48%1.420
10/09/2025R$ 54,40R$ 54,40R$ 54,61R$ 54,54+0,50%783
09/09/2025R$ 54,17R$ 54,01R$ 54,27R$ 54,27-1,15%308.565
08/09/2025R$ 54,42R$ 54,42R$ 54,94R$ 54,90+2,48%44
05/09/2025R$ 53,49R$ 53,49R$ 53,57R$ 53,57-0,24%79

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$ 1,6505 / cota · yield 2,63%
TipoValor / cotaData-comPagamento
DividendoR$ 0,217612/06/202624/06/2026
DividendoR$ 1,432915/12/202529/12/2025
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.