BITI11
ETF GALAXY B
R$ 36,70
-1,10% no dia
No mês
-0,57%
No ano
-72,11%
12 meses
-77,84%
Desde 11/2022
+37,50%
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$ 36,52 | R$ 36,18 | R$ 36,75 | R$ 36,70 | -1,10% | 6.167 |
| 03/09/2026 | R$ 35,84 | R$ 35,63 | R$ 37,12 | R$ 37,11 | +5,10% | 24.536 |
| 02/09/2026 | R$ 35,71 | R$ 35,01 | R$ 35,71 | R$ 35,31 | -0,76% | 6.500 |
| 01/09/2026 | R$ 36,37 | R$ 35,30 | R$ 36,37 | R$ 35,58 | -3,60% | 6.536 |
| 31/08/2026 | R$ 36,17 | R$ 36,17 | R$ 36,91 | R$ 36,91 | +2,05% | 9.356 |
| 28/08/2026 | R$ 36,86 | R$ 35,97 | R$ 37,12 | R$ 36,17 | -1,71% | 10.055 |
| 27/08/2026 | R$ 36,50 | R$ 36,45 | R$ 37,39 | R$ 36,80 | +1,88% | 21.179 |
| 26/08/2026 | R$ 36,24 | R$ 35,87 | R$ 36,24 | R$ 36,12 | -0,41% | 11.540 |
| 25/08/2026 | R$ 35,85 | R$ 35,85 | R$ 36,56 | R$ 36,27 | -0,41% | 25.473 |
| 24/08/2026 | R$ 35,40 | R$ 35,40 | R$ 36,80 | R$ 36,42 | +2,91% | 47.694 |
| 21/08/2026 | R$ 35,39 | R$ 35,27 | R$ 35,88 | R$ 35,39 | +4,98% | 12.465 |
| 20/08/2026 | R$ 33,38 | R$ 33,10 | R$ 33,84 | R$ 33,71 | +6,48% | 11.924 |
| 19/08/2026 | R$ 30,40 | R$ 30,00 | R$ 31,85 | R$ 31,66 | +5,11% | 115.258 |
| 18/08/2026 | R$ 30,22 | R$ 29,85 | R$ 30,27 | R$ 30,12 | +0,67% | 6.049 |
| 17/08/2026 | R$ 29,65 | R$ 29,65 | R$ 29,96 | R$ 29,92 | +1,46% | 25.046 |
| 14/08/2026 | R$ 29,71 | R$ 29,25 | R$ 29,71 | R$ 29,49 | +0,41% | 2.806 |
| 13/08/2026 | R$ 29,54 | R$ 29,20 | R$ 29,65 | R$ 29,37 | +0,24% | 13.909 |
| 12/08/2026 | R$ 29,53 | R$ 29,29 | R$ 29,58 | R$ 29,30 | +0,24% | 5.631 |
| 11/08/2026 | R$ 29,28 | R$ 29,23 | R$ 29,43 | R$ 29,23 | -0,14% | 3.126 |
| 10/08/2026 | R$ 29,49 | R$ 29,20 | R$ 29,60 | R$ 29,27 | -0,95% | 7.774 |
| 07/08/2026 | R$ 29,38 | R$ 29,38 | R$ 29,79 | R$ 29,55 | +0,58% | 2.609 |
| 06/08/2026 | R$ 29,82 | R$ 29,38 | R$ 31,10 | R$ 29,38 | -1,48% | 7.355 |
| 05/08/2026 | R$ 29,21 | R$ 29,21 | R$ 29,82 | R$ 29,82 | +0,68% | 3.684 |
| 04/08/2026 | R$ 29,48 | R$ 29,14 | R$ 29,62 | R$ 29,62 | +1,44% | 6.992 |
| 03/08/2026 | R$ 28,23 | R$ 28,23 | R$ 29,20 | R$ 29,20 | +1,35% | 2.972 |
| 31/07/2026 | R$ 29,79 | R$ 28,43 | R$ 29,79 | R$ 28,81 | -2,17% | 2.544 |
| 30/07/2026 | R$ 29,27 | R$ 29,27 | R$ 29,47 | R$ 29,45 | +0,62% | 836 |
| 29/07/2026 | R$ 29,79 | R$ 29,23 | R$ 29,79 | R$ 29,27 | +0,10% | 1.938 |
| 28/07/2026 | R$ 29,63 | R$ 28,85 | R$ 29,63 | R$ 29,24 | -1,35% | 3.301 |
| 27/07/2026 | R$ 29,48 | R$ 29,48 | R$ 29,87 | R$ 29,64 | +1,65% | 5.883 |
| 24/07/2026 | R$ 29,72 | R$ 28,90 | R$ 29,72 | R$ 29,16 | -0,88% | 802 |
| 23/07/2026 | R$ 29,84 | R$ 29,42 | R$ 29,84 | R$ 29,42 | -1,37% | 14.468 |
| 22/07/2026 | R$ 29,66 | R$ 29,66 | R$ 30,01 | R$ 29,83 | -1,00% | 873 |
| 21/07/2026 | R$ 30,66 | R$ 30,09 | R$ 30,67 | R$ 30,13 | +1,18% | 778 |
| 20/07/2026 | R$ 29,34 | R$ 29,28 | R$ 30,00 | R$ 29,78 | +1,53% | 8.584 |
| 17/07/2026 | R$ 29,30 | R$ 28,80 | R$ 29,42 | R$ 29,33 | -0,07% | 19.103 |
| 16/07/2026 | R$ 29,71 | R$ 29,35 | R$ 29,71 | R$ 29,35 | +1,17% | 6.831 |
| 15/07/2026 | R$ 29,63 | R$ 29,01 | R$ 29,82 | R$ 29,01 | -1,06% | 24.128 |
| 14/07/2026 | R$ 28,84 | R$ 28,84 | R$ 29,50 | R$ 29,32 | +2,70% | 444 |
| 13/07/2026 | R$ 28,79 | R$ 28,51 | R$ 28,85 | R$ 28,55 | -2,26% | 19.773 |
| 10/07/2026 | R$ 29,50 | R$ 29,21 | R$ 29,51 | R$ 29,21 | +0,55% | 16.174 |
| 09/07/2026 | R$ 29,31 | R$ 28,88 | R$ 29,31 | R$ 29,05 | +1,25% | 21.433 |
| 08/07/2026 | R$ 28,97 | R$ 28,19 | R$ 28,97 | R$ 28,69 | -1,07% | 37.622 |
| 07/07/2026 | R$ 29,67 | R$ 28,82 | R$ 29,67 | R$ 29,00 | -1,16% | 71.637 |
| 06/07/2026 | R$ 29,04 | R$ 28,50 | R$ 29,43 | R$ 29,34 | +1,31% | 38.907 |
| 03/07/2026 | R$ 28,78 | R$ 28,68 | R$ 28,96 | R$ 28,96 | +0,98% | 7.499 |
| 02/07/2026 | R$ 28,22 | R$ 28,22 | R$ 28,89 | R$ 28,68 | +2,36% | 2.943 |
| 01/07/2026 | R$ 27,05 | R$ 27,05 | R$ 28,25 | R$ 28,02 | +2,64% | 91.111 |
| 30/06/2026 | R$ 27,44 | R$ 27,07 | R$ 27,62 | R$ 27,30 | -2,85% | 57.887 |
| 29/06/2026 | R$ 27,99 | R$ 27,47 | R$ 28,10 | R$ 28,10 | +1,01% | 24.385 |
| 26/06/2026 | R$ 27,70 | R$ 27,30 | R$ 27,94 | R$ 27,82 | +1,46% | 26.018 |
| 25/06/2026 | R$ 28,15 | R$ 27,03 | R$ 28,50 | R$ 27,42 | -1,58% | 43.348 |
| 24/06/2026 | R$ 29,00 | R$ 27,70 | R$ 29,80 | R$ 27,86 | -4,20% | 86.494 |
| 23/06/2026 | R$ 29,70 | R$ 28,50 | R$ 29,70 | R$ 29,08 | -2,09% | 24.775 |
| 22/06/2026 | R$ 30,07 | R$ 29,69 | R$ 30,27 | R$ 29,70 | +1,82% | 17.834 |
| 19/06/2026 | R$ 29,12 | R$ 29,06 | R$ 29,19 | R$ 29,17 | +0,31% | 1.438 |
| 18/06/2026 | R$ 28,92 | R$ 28,88 | R$ 30,35 | R$ 29,08 | -1,49% | 2.878 |
| 17/06/2026 | R$ 29,80 | R$ 28,87 | R$ 30,22 | R$ 29,52 | -1,04% | 26.374 |
| 16/06/2026 | R$ 30,52 | R$ 29,83 | R$ 30,52 | R$ 29,83 | -1,26% | 2.196 |
| 15/06/2026 | R$ 30,00 | R$ 29,63 | R$ 30,60 | R$ 30,21 | +4,28% | 8.142 |
| 12/06/2026 | R$ 28,94 | R$ 28,93 | R$ 29,39 | R$ 28,97 | +1,01% | 30.767 |
| 11/06/2026 | R$ 29,41 | R$ 28,68 | R$ 29,50 | R$ 28,68 | 0,00% | 10.042 |
| 10/06/2026 | R$ 28,76 | R$ 28,52 | R$ 29,11 | R$ 28,68 | -0,28% | 6.235 |
| 09/06/2026 | R$ 29,52 | R$ 28,29 | R$ 29,52 | R$ 28,76 | -2,54% | 19.337 |
| 08/06/2026 | R$ 28,60 | R$ 28,60 | R$ 29,82 | R$ 29,51 | +5,81% | 6.218 |
| 05/06/2026 | R$ 29,21 | R$ 27,38 | R$ 29,21 | R$ 27,89 | -6,44% | 23.779 |
| 03/06/2026 | R$ 30,25 | R$ 29,75 | R$ 30,32 | R$ 29,81 | -1,45% | 6.204 |
| 02/06/2026 | R$ 31,50 | R$ 29,90 | R$ 31,50 | R$ 30,25 | -6,26% | 15.797 |
| 01/06/2026 | R$ 33,76 | R$ 31,98 | R$ 33,76 | R$ 32,27 | -3,44% | 13.130 |
| 29/05/2026 | R$ 33,33 | R$ 32,99 | R$ 33,69 | R$ 33,42 | +0,42% | 16.925 |
| 28/05/2026 | R$ 33,50 | R$ 32,95 | R$ 33,50 | R$ 33,28 | -2,35% | 3.292 |
| 27/05/2026 | R$ 34,00 | R$ 33,95 | R$ 34,58 | R$ 34,08 | -0,79% | 7.271 |
| 26/05/2026 | R$ 35,50 | R$ 34,30 | R$ 35,50 | R$ 34,35 | -0,38% | 10.005 |
| 25/05/2026 | R$ 34,31 | R$ 34,31 | R$ 35,08 | R$ 34,48 | +0,64% | 5.368 |
| 22/05/2026 | R$ 35,08 | R$ 34,22 | R$ 35,39 | R$ 34,26 | -1,72% | 6.553 |
| 21/05/2026 | R$ 35,04 | R$ 34,69 | R$ 35,04 | R$ 34,86 | -0,34% | 5.955 |
| 20/05/2026 | R$ 35,21 | R$ 34,86 | R$ 35,32 | R$ 34,98 | +0,34% | 2.094 |
| 19/05/2026 | R$ 35,00 | R$ 34,67 | R$ 35,50 | R$ 34,86 | +0,69% | 32.912 |
| 18/05/2026 | R$ 35,01 | R$ 34,34 | R$ 35,34 | R$ 34,62 | -4,10% | 34.982 |
| 15/05/2026 | R$ 37,99 | R$ 36,03 | R$ 37,99 | R$ 36,10 | -3,58% | 2.397 |
| 14/05/2026 | R$ 36,20 | R$ 35,91 | R$ 37,44 | R$ 37,44 | +4,26% | 15.518 |
| 13/05/2026 | R$ 35,65 | R$ 34,88 | R$ 35,91 | R$ 35,91 | +0,73% | 4.362 |
| 12/05/2026 | R$ 36,26 | R$ 35,34 | R$ 36,26 | R$ 35,65 | -1,63% | 17.910 |
| 11/05/2026 | R$ 35,78 | R$ 35,58 | R$ 37,00 | R$ 36,24 | +2,32% | 5.731 |
| 08/05/2026 | R$ 35,49 | R$ 34,48 | R$ 35,96 | R$ 35,42 | -0,37% | 28.678 |
| 07/05/2026 | R$ 36,67 | R$ 35,48 | R$ 36,67 | R$ 35,55 | -2,07% | 16.254 |
| 06/05/2026 | R$ 36,22 | R$ 36,10 | R$ 36,98 | R$ 36,30 | +0,22% | 30.491 |
| 05/05/2026 | R$ 36,18 | R$ 36,02 | R$ 36,70 | R$ 36,22 | +1,12% | 57.602 |
| 04/05/2026 | R$ 34,70 | R$ 34,50 | R$ 36,18 | R$ 35,82 | +5,04% | 87.607 |
| 30/04/2026 | R$ 33,81 | R$ 33,81 | R$ 34,53 | R$ 34,10 | +0,89% | 95.464 |
| 29/04/2026 | R$ 34,07 | R$ 33,72 | R$ 34,55 | R$ 33,80 | -0,76% | 27.570 |
| 28/04/2026 | R$ 35,99 | R$ 33,97 | R$ 35,99 | R$ 34,06 | -1,28% | 35.479 |
| 27/04/2026 | R$ 34,74 | R$ 34,06 | R$ 34,81 | R$ 34,50 | -0,89% | 68.342 |
| 24/04/2026 | R$ 35,57 | R$ 34,81 | R$ 35,57 | R$ 34,81 | -1,16% | 26.393 |
| 23/04/2026 | R$ 35,00 | R$ 34,57 | R$ 35,31 | R$ 35,22 | -0,23% | 26.833 |
| 22/04/2026 | R$ 34,36 | R$ 34,36 | R$ 35,54 | R$ 35,30 | +2,80% | 42.207 |
| 20/04/2026 | R$ 34,50 | R$ 33,58 | R$ 34,50 | R$ 34,34 | -1,63% | 55.617 |
| 17/04/2026 | R$ 34,00 | R$ 34,00 | R$ 35,11 | R$ 34,91 | +3,28% | 93.693 |
| 16/04/2026 | R$ 33,25 | R$ 33,17 | R$ 33,87 | R$ 33,80 | +0,33% | 71.306 |
| 15/04/2026 | R$ 33,38 | R$ 33,20 | R$ 33,90 | R$ 33,69 | +1,32% | 106.986 |
| 14/04/2026 | R$ 33,25 | R$ 33,25 | R$ 34,18 | R$ 33,25 | +1,00% | 64.043 |
| 13/04/2026 | R$ 32,64 | R$ 32,28 | R$ 34,00 | R$ 32,92 | -0,24% | 57.858 |
| 10/04/2026 | R$ 32,94 | R$ 32,63 | R$ 33,49 | R$ 33,00 | +0,18% | 34.341 |
| 09/04/2026 | R$ 32,78 | R$ 32,43 | R$ 33,25 | R$ 32,94 | +0,40% | 61.041 |
| 08/04/2026 | R$ 32,07 | R$ 32,07 | R$ 33,37 | R$ 32,81 | +2,31% | 113.542 |
| 07/04/2026 | R$ 32,11 | R$ 31,67 | R$ 32,19 | R$ 32,07 | -1,50% | 32.482 |
| 06/04/2026 | R$ 32,25 | R$ 32,10 | R$ 32,76 | R$ 32,56 | +3,60% | 54.467 |
| 02/04/2026 | R$ 31,36 | R$ 30,81 | R$ 31,43 | R$ 31,43 | -1,23% | 21.047 |
| 01/04/2026 | R$ 32,06 | R$ 31,76 | R$ 32,20 | R$ 31,82 | +0,09% | 39.889 |
| 31/03/2026 | R$ 32,04 | R$ 31,38 | R$ 32,08 | R$ 31,79 | -0,78% | 25.787 |
| 30/03/2026 | R$ 31,98 | R$ 31,24 | R$ 32,05 | R$ 32,04 | +2,99% | 17.528 |
| 27/03/2026 | R$ 31,80 | R$ 31,05 | R$ 31,80 | R$ 31,11 | -4,07% | 48.287 |
| 26/03/2026 | R$ 32,99 | R$ 32,23 | R$ 32,99 | R$ 32,43 | -2,88% | 17.471 |
| 25/03/2026 | R$ 33,44 | R$ 33,25 | R$ 34,80 | R$ 33,39 | +1,46% | 7.370 |
| 24/03/2026 | R$ 32,86 | R$ 32,80 | R$ 33,41 | R$ 32,91 | -1,58% | 2.849 |
| 23/03/2026 | R$ 33,85 | R$ 33,25 | R$ 34,01 | R$ 33,44 | -0,24% | 52.394 |
| 20/03/2026 | R$ 33,30 | R$ 33,27 | R$ 34,52 | R$ 33,52 | +0,69% | 13.283 |
| 19/03/2026 | R$ 33,50 | R$ 32,50 | R$ 33,50 | R$ 33,29 | -1,25% | 46.415 |
| 18/03/2026 | R$ 34,85 | R$ 33,40 | R$ 34,95 | R$ 33,71 | -3,99% | 30.303 |
| 17/03/2026 | R$ 34,91 | R$ 34,61 | R$ 35,20 | R$ 35,11 | +0,78% | 34.144 |
| 16/03/2026 | R$ 34,34 | R$ 34,34 | R$ 35,87 | R$ 34,84 | +1,49% | 50.788 |
| 13/03/2026 | R$ 34,49 | R$ 33,96 | R$ 34,98 | R$ 34,33 | +3,03% | 36.248 |
| 12/03/2026 | R$ 33,30 | R$ 32,38 | R$ 33,40 | R$ 33,32 | +1,06% | 47.956 |
| 11/03/2026 | R$ 32,64 | R$ 31,84 | R$ 33,40 | R$ 32,97 | +1,01% | 37.363 |
| 10/03/2026 | R$ 33,08 | R$ 32,64 | R$ 33,50 | R$ 32,64 | +0,93% | 18.976 |
| 09/03/2026 | R$ 32,67 | R$ 32,20 | R$ 33,62 | R$ 32,34 | 0,00% | 56.940 |
| 06/03/2026 | R$ 35,00 | R$ 32,33 | R$ 35,00 | R$ 32,34 | -5,22% | 47.064 |
| 05/03/2026 | R$ 36,00 | R$ 33,71 | R$ 36,00 | R$ 34,12 | -3,26% | 38.178 |
| 04/03/2026 | R$ 34,00 | R$ 33,44 | R$ 35,98 | R$ 35,27 | +8,22% | 27.857 |
| 03/03/2026 | R$ 32,36 | R$ 31,84 | R$ 33,06 | R$ 32,59 | +0,65% | 94.671 |
| 02/03/2026 | R$ 30,70 | R$ 30,70 | R$ 32,85 | R$ 32,38 | +5,47% | 66.713 |
| 27/02/2026 | R$ 30,92 | R$ 30,43 | R$ 31,12 | R$ 30,70 | -2,01% | 58.329 |
| 26/02/2026 | R$ 32,10 | R$ 31,00 | R$ 32,10 | R$ 31,33 | -1,97% | 40.161 |
| 25/02/2026 | R$ 29,31 | R$ 29,31 | R$ 32,11 | R$ 31,96 | +8,34% | 38.240 |
| 24/02/2026 | R$ 29,58 | R$ 29,35 | R$ 30,15 | R$ 29,50 | -2,12% | 14.108 |
| 23/02/2026 | R$ 31,00 | R$ 29,83 | R$ 31,05 | R$ 30,14 | -4,29% | 24.976 |
| 20/02/2026 | R$ 31,85 | R$ 31,33 | R$ 32,40 | R$ 31,49 | -0,91% | 37.978 |
| 19/02/2026 | R$ 31,77 | R$ 31,08 | R$ 31,78 | R$ 31,78 | +1,05% | 19.713 |
| 18/02/2026 | R$ 32,48 | R$ 31,30 | R$ 32,48 | R$ 31,45 | -3,23% | 28.368 |
| 13/02/2026 | R$ 31,20 | R$ 31,20 | R$ 32,80 | R$ 32,50 | +5,21% | 34.660 |
| 12/02/2026 | R$ 31,73 | R$ 30,77 | R$ 31,88 | R$ 30,89 | -2,65% | 29.470 |
| 11/02/2026 | R$ 32,02 | R$ 30,86 | R$ 32,13 | R$ 31,73 | -3,20% | 48.865 |
| 10/02/2026 | R$ 32,43 | R$ 31,84 | R$ 32,85 | R$ 32,78 | -1,00% | 70.478 |
| 09/02/2026 | R$ 33,09 | R$ 32,23 | R$ 33,44 | R$ 33,11 | -0,54% | 37.694 |
| 06/02/2026 | R$ 31,74 | R$ 31,50 | R$ 33,64 | R$ 33,29 | +9,47% | 61.741 |
| 05/02/2026 | R$ 33,83 | R$ 29,74 | R$ 34,65 | R$ 30,41 | -12,77% | 154.326 |
| 04/02/2026 | R$ 36,11 | R$ 34,34 | R$ 36,13 | R$ 34,86 | -3,46% | 11.558 |
| 03/02/2026 | R$ 37,97 | R$ 34,65 | R$ 38,00 | R$ 36,11 | -6,81% | 51.910 |
| 02/02/2026 | R$ 37,37 | R$ 36,64 | R$ 39,04 | R$ 38,75 | -3,15% | 31.806 |
| 31/01/2026 | R$ 39,74 | R$ 39,01 | R$ 40,18 | R$ 40,01 | +1,57% | 51.487 |
| 29/01/2026 | R$ 41,44 | R$ 38,96 | R$ 41,95 | R$ 39,39 | -5,49% | 32.952 |
| 28/01/2026 | R$ 41,78 | R$ 41,68 | R$ 42,13 | R$ 41,68 | -0,24% | 5.786 |
| 27/01/2026 | R$ 42,13 | R$ 41,10 | R$ 42,13 | R$ 41,78 | +0,17% | 4.163 |
| 26/01/2026 | R$ 42,20 | R$ 41,41 | R$ 42,20 | R$ 41,71 | -2,18% | 11.612 |
| 23/01/2026 | R$ 42,60 | R$ 42,33 | R$ 43,56 | R$ 42,64 | -0,14% | 3.034 |
| 22/01/2026 | R$ 45,16 | R$ 42,00 | R$ 45,57 | R$ 42,70 | -67,15% | 11.389 |
| 21/01/2026 | R$ 130,00 | R$ 126,00 | R$ 130,51 | R$ 130,00 | -0,44% | 13.222 |
| 20/01/2026 | R$ 135,84 | R$ 130,30 | R$ 135,84 | R$ 130,58 | -4,23% | 3.848 |
| 19/01/2026 | R$ 138,37 | R$ 135,23 | R$ 138,37 | R$ 136,35 | -1,87% | 16.823 |
| 16/01/2026 | R$ 138,80 | R$ 138,00 | R$ 140,00 | R$ 138,95 | +0,11% | 2.237 |
| 15/01/2026 | R$ 140,00 | R$ 138,80 | R$ 142,74 | R$ 138,80 | -2,89% | 648 |
| 14/01/2026 | R$ 138,55 | R$ 138,49 | R$ 143,15 | R$ 142,93 | +3,53% | 4.988 |
| 13/01/2026 | R$ 130,54 | R$ 130,00 | R$ 138,06 | R$ 138,06 | +3,30% | 6.105 |
| 12/01/2026 | R$ 131,14 | R$ 131,14 | R$ 134,34 | R$ 133,65 | +1,37% | 2.285 |
| 09/01/2026 | R$ 133,52 | R$ 131,26 | R$ 134,00 | R$ 131,85 | -1,37% | 3.888 |
| 08/01/2026 | R$ 132,00 | R$ 131,17 | R$ 134,93 | R$ 133,68 | -0,04% | 4.680 |
| 07/01/2026 | R$ 135,05 | R$ 133,27 | R$ 135,77 | R$ 133,74 | -0,97% | 2.901 |
| 06/01/2026 | R$ 139,07 | R$ 133,69 | R$ 139,07 | R$ 135,05 | -3,29% | 6.507 |
| 05/01/2026 | R$ 132,92 | R$ 132,92 | R$ 139,65 | R$ 139,65 | +5,07% | 5.712 |
| 03/01/2026 | R$ 135,00 | R$ 131,00 | R$ 135,00 | R$ 132,91 | +0,99% | 6.452 |
| 30/12/2025 | R$ 131,62 | R$ 131,60 | R$ 133,63 | R$ 131,61 | -0,01% | 6.407 |
| 29/12/2025 | R$ 129,95 | R$ 129,76 | R$ 132,69 | R$ 131,62 | +0,12% | 1.769 |
| 26/12/2025 | R$ 130,00 | R$ 129,76 | R$ 133,89 | R$ 131,46 | 0,00% | 3.311 |
| 23/12/2025 | R$ 135,21 | R$ 130,58 | R$ 135,21 | R$ 131,46 | -1,80% | 2.595 |
| 22/12/2025 | R$ 132,00 | R$ 132,00 | R$ 135,88 | R$ 133,87 | +1,42% | 5.132 |
| 19/12/2025 | R$ 132,97 | R$ 130,38 | R$ 133,43 | R$ 132,00 | +3,85% | 2.370 |
| 18/12/2025 | R$ 129,55 | R$ 126,91 | R$ 133,98 | R$ 127,11 | -1,51% | 4.237 |
| 17/12/2025 | R$ 131,48 | R$ 128,35 | R$ 134,76 | R$ 129,06 | -0,85% | 1.974 |
| 16/12/2025 | R$ 129,05 | R$ 127,60 | R$ 130,41 | R$ 130,17 | +2,61% | 3.130 |
| 15/12/2025 | R$ 133,00 | R$ 126,00 | R$ 133,00 | R$ 126,86 | -4,62% | 11.883 |
| 12/12/2025 | R$ 135,00 | R$ 131,91 | R$ 136,00 | R$ 133,00 | -4,15% | 4.261 |
| 11/12/2025 | R$ 137,97 | R$ 135,16 | R$ 141,12 | R$ 138,76 | +0,10% | 12.153 |
| 10/12/2025 | R$ 140,99 | R$ 134,18 | R$ 140,99 | R$ 138,62 | -0,98% | 7.599 |
| 08/12/2025 | R$ 133,14 | R$ 133,12 | R$ 139,99 | R$ 139,99 | +5,15% | 4.364 |
| 06/12/2025 | R$ 130,12 | R$ 128,58 | R$ 133,14 | R$ 133,14 | -0,78% | 10.696 |
| 04/12/2025 | R$ 134,38 | R$ 132,15 | R$ 135,00 | R$ 134,18 | -0,15% | 3.460 |
| 03/12/2025 | R$ 133,69 | R$ 132,05 | R$ 135,76 | R$ 134,38 | +1,53% | 17.264 |
| 02/12/2025 | R$ 128,09 | R$ 127,85 | R$ 133,95 | R$ 132,35 | +5,64% | 15.218 |
| 01/12/2025 | R$ 130,31 | R$ 122,30 | R$ 130,31 | R$ 125,28 | -6,02% | 20.702 |
| 29/11/2025 | R$ 133,00 | R$ 131,64 | R$ 135,00 | R$ 133,30 | +0,65% | 18.536 |
| 27/11/2025 | R$ 134,59 | R$ 131,50 | R$ 134,77 | R$ 132,44 | +0,73% | 12.632 |
| 26/11/2025 | R$ 126,94 | R$ 125,53 | R$ 131,57 | R$ 131,48 | +3,22% | 24.979 |
| 25/11/2025 | R$ 128,03 | R$ 125,50 | R$ 129,35 | R$ 127,38 | -2,29% | 18.429 |
| 24/11/2025 | R$ 125,69 | R$ 121,08 | R$ 130,37 | R$ 130,37 | +5,14% | 23.987 |
| 21/11/2025 | R$ 122,35 | R$ 121,09 | R$ 125,36 | R$ 124,00 | -6,51% | 21.384 |
| 19/11/2025 | R$ 131,32 | R$ 128,50 | R$ 133,56 | R$ 132,64 | +1,01% | 12.197 |
| 18/11/2025 | R$ 132,49 | R$ 131,32 | R$ 135,45 | R$ 131,32 | -0,88% | 8.499 |
| 17/11/2025 | R$ 138,01 | R$ 127,31 | R$ 138,01 | R$ 132,49 | -2,85% | 11.526 |
| 14/11/2025 | R$ 138,41 | R$ 136,25 | R$ 140,00 | R$ 136,38 | -3,89% | 10.210 |
| 13/11/2025 | R$ 146,55 | R$ 141,51 | R$ 148,83 | R$ 141,90 | -3,17% | 7.455 |
| 12/11/2025 | R$ 152,94 | R$ 145,50 | R$ 153,23 | R$ 146,55 | -0,85% | 17.474 |
| 11/11/2025 | R$ 153,00 | R$ 147,81 | R$ 153,00 | R$ 147,81 | -3,77% | 6.316 |
| 10/11/2025 | R$ 153,77 | R$ 152,10 | R$ 154,29 | R$ 153,60 | +1,97% | 5.004 |
| 07/11/2025 | R$ 145,79 | R$ 145,69 | R$ 150,72 | R$ 150,63 | +2,35% | 4.604 |
| 06/11/2025 | R$ 152,66 | R$ 146,00 | R$ 152,66 | R$ 147,17 | -2,88% | 3.656 |
| 05/11/2025 | R$ 149,74 | R$ 149,74 | R$ 152,67 | R$ 151,53 | +2,36% | 20.569 |
| 04/11/2025 | R$ 154,00 | R$ 146,70 | R$ 154,00 | R$ 148,04 | -4,71% | 17.919 |
| 03/11/2025 | R$ 160,34 | R$ 153,95 | R$ 160,34 | R$ 155,36 | -3,23% | 14.520 |
| 31/10/2025 | R$ 159,95 | R$ 153,69 | R$ 162,77 | R$ 160,55 | +1,62% | 7.498 |
| 30/10/2025 | R$ 160,80 | R$ 155,50 | R$ 160,80 | R$ 157,99 | -1,75% | 7.642 |
| 29/10/2025 | R$ 164,51 | R$ 159,98 | R$ 164,63 | R$ 160,80 | -2,66% | 14.128 |
| 28/10/2025 | R$ 167,70 | R$ 165,00 | R$ 171,46 | R$ 165,19 | -1,63% | 13.118 |
| 27/10/2025 | R$ 167,52 | R$ 166,96 | R$ 171,05 | R$ 167,92 | +5,52% | 3.707 |
| 24/10/2025 | R$ 161,00 | R$ 159,13 | R$ 161,99 | R$ 159,13 | +0,05% | 8.858 |
| 23/10/2025 | R$ 159,07 | R$ 158,94 | R$ 162,40 | R$ 159,05 | -0,01% | 1.474 |
| 22/10/2025 | R$ 157,49 | R$ 157,00 | R$ 159,07 | R$ 159,07 | -2,42% | 9.838 |
| 21/10/2025 | R$ 159,56 | R$ 157,69 | R$ 164,85 | R$ 163,01 | +1,44% | 7.688 |
| 20/10/2025 | R$ 161,20 | R$ 159,85 | R$ 162,70 | R$ 160,69 | +1,90% | 6.535 |
| 17/10/2025 | R$ 155,41 | R$ 154,00 | R$ 157,69 | R$ 157,69 | -0,57% | 8.069 |
| 16/10/2025 | R$ 161,05 | R$ 157,75 | R$ 163,54 | R$ 158,59 | -3,00% | 26.404 |
| 15/10/2025 | R$ 162,41 | R$ 162,41 | R$ 164,68 | R$ 163,50 | -1,15% | 55.266 |
| 14/10/2025 | R$ 167,70 | R$ 162,96 | R$ 167,70 | R$ 165,40 | -2,54% | 31.425 |
| 13/10/2025 | R$ 172,97 | R$ 167,55 | R$ 172,97 | R$ 169,71 | -2,17% | 28.966 |
| 10/10/2025 | R$ 175,25 | R$ 172,38 | R$ 179,73 | R$ 173,47 | -1,02% | 8.235 |
| 09/10/2025 | R$ 177,76 | R$ 173,90 | R$ 178,70 | R$ 175,25 | -1,41% | 96.693 |
| 08/10/2025 | R$ 178,98 | R$ 175,92 | R$ 179,99 | R$ 177,76 | -2,04% | 13.038 |
| 07/10/2025 | R$ 181,50 | R$ 174,12 | R$ 181,50 | R$ 181,47 | +0,79% | 11.385 |
| 06/10/2025 | R$ 175,00 | R$ 175,00 | R$ 180,71 | R$ 180,05 | +3,16% | 11.696 |
| 03/10/2025 | R$ 175,15 | R$ 174,54 | R$ 179,11 | R$ 174,54 | -0,06% | 16.897 |
| 02/10/2025 | R$ 172,75 | R$ 172,37 | R$ 175,15 | R$ 174,64 | +3,09% | 15.035 |
| 01/10/2025 | R$ 166,00 | R$ 166,00 | R$ 170,90 | R$ 169,40 | +2,90% | 13.461 |
| 30/09/2025 | R$ 163,20 | R$ 161,97 | R$ 164,63 | R$ 164,63 | +0,88% | 5.323 |
| 29/09/2025 | R$ 160,00 | R$ 160,00 | R$ 165,55 | R$ 163,20 | +3,99% | 19.088 |
| 26/09/2025 | R$ 159,96 | R$ 156,94 | R$ 161,48 | R$ 156,94 | -1,89% | 30.854 |
| 25/09/2025 | R$ 160,00 | R$ 158,50 | R$ 162,18 | R$ 159,96 | -2,15% | 6.081 |
| 24/09/2025 | R$ 163,47 | R$ 162,74 | R$ 164,25 | R$ 163,47 | +0,10% | 7.717 |
| 23/09/2025 | R$ 165,99 | R$ 163,26 | R$ 165,99 | R$ 163,31 | -1,85% | 13.914 |
| 20/09/2025 | R$ 168,10 | R$ 166,38 | R$ 168,65 | R$ 166,38 | -1,75% | 885 |
| 18/09/2025 | R$ 169,47 | R$ 168,77 | R$ 169,74 | R$ 169,34 | +1,27% | 1.641 |
| 17/09/2025 | R$ 167,50 | R$ 166,14 | R$ 167,50 | R$ 167,22 | -0,17% | 2.054 |
| 16/09/2025 | R$ 167,10 | R$ 165,75 | R$ 168,10 | R$ 167,50 | +0,24% | 1.760 |
| 15/09/2025 | R$ 167,00 | R$ 165,60 | R$ 167,19 | R$ 167,10 | -1,71% | 4.279 |
| 12/09/2025 | R$ 168,29 | R$ 167,80 | R$ 170,01 | R$ 170,01 | +1,23% | 6.632 |
| 11/09/2025 | R$ 166,90 | R$ 166,74 | R$ 167,95 | R$ 167,95 | +0,63% | 909 |
| 10/09/2025 | R$ 167,10 | R$ 166,65 | R$ 168,55 | R$ 166,90 | +1,57% | 1.039 |
| 09/09/2025 | R$ 165,89 | R$ 163,68 | R$ 166,63 | R$ 164,32 | -0,95% | 2.065 |
| 08/09/2025 | R$ 165,61 | R$ 165,26 | R$ 166,72 | R$ 165,89 | +0,17% | 8.176 |
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.