InvestB3
← InícioCompararOpções de BMGB4 →

BMGB4

BANCO BMG S.A.

R$ 5,98
+0,84% no dia

No mês

+10,95%

No ano

+20,81%

12 meses

+57,78%

Desde 11/2019

-28,81%

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$ 5,93R$ 5,84R$ 5,98R$ 5,98+0,84%3.392.000
03/09/2026R$ 5,89R$ 5,80R$ 6,02R$ 5,93+1,02%1.571.700
02/09/2026R$ 5,55R$ 5,55R$ 5,87R$ 5,87+6,15%1.599.300
01/09/2026R$ 5,38R$ 5,35R$ 5,62R$ 5,53+2,60%2.477.300
31/08/2026R$ 5,19R$ 5,17R$ 5,40R$ 5,39+4,46%1.246.600
28/08/2026R$ 5,08R$ 5,07R$ 5,16R$ 5,16+0,98%590.600
27/08/2026R$ 5,18R$ 5,10R$ 5,18R$ 5,11-1,35%433.700
26/08/2026R$ 5,12R$ 5,12R$ 5,27R$ 5,18+0,58%551.300
25/08/2026R$ 5,05R$ 5,01R$ 5,19R$ 5,15+1,78%934.600
24/08/2026R$ 5,04R$ 4,91R$ 5,10R$ 5,06-0,39%1.220.600
21/08/2026R$ 5,01R$ 5,00R$ 5,13R$ 5,08+2,21%861.900
20/08/2026R$ 5,01R$ 4,94R$ 5,03R$ 4,97-1,00%804.800
19/08/2026R$ 5,07R$ 5,00R$ 5,14R$ 5,020,00%644.500
18/08/2026R$ 5,09R$ 5,02R$ 5,14R$ 5,02-0,40%911.700
17/08/2026R$ 5,05R$ 4,99R$ 5,08R$ 5,040,00%3.209.400
14/08/2026R$ 4,92R$ 4,90R$ 5,04R$ 5,04+2,65%1.280.300
13/08/2026R$ 4,95R$ 4,85R$ 5,00R$ 4,91-0,61%981.400
12/08/2026R$ 4,97R$ 4,91R$ 4,98R$ 4,94+0,61%839.900
11/08/2026R$ 5,09R$ 4,91R$ 5,11R$ 4,91-3,54%935.400
10/08/2026R$ 5,21R$ 5,05R$ 5,25R$ 5,09-2,12%889.500
07/08/2026R$ 5,48R$ 5,16R$ 5,48R$ 5,20-4,24%747.200
06/08/2026R$ 5,50R$ 5,39R$ 5,52R$ 5,43-1,45%821.600
05/08/2026R$ 5,47R$ 5,43R$ 5,55R$ 5,51+0,92%730.600
04/08/2026R$ 5,41R$ 5,41R$ 5,59R$ 5,46+1,11%1.526.200
03/08/2026R$ 5,36R$ 5,27R$ 5,44R$ 5,40+1,50%1.494.800
31/07/2026R$ 5,27R$ 5,24R$ 5,32R$ 5,32+0,95%584.800
30/07/2026R$ 5,25R$ 5,21R$ 5,30R$ 5,27+0,76%503.900
29/07/2026R$ 5,32R$ 5,18R$ 5,32R$ 5,23-1,69%748.400
28/07/2026R$ 5,35R$ 5,28R$ 5,38R$ 5,32-0,19%395.600
27/07/2026R$ 5,34R$ 5,28R$ 5,35R$ 5,33+0,57%542.000
24/07/2026R$ 5,34R$ 5,27R$ 5,34R$ 5,30-0,93%283.300
23/07/2026R$ 5,33R$ 5,30R$ 5,40R$ 5,35-0,19%340.100
22/07/2026R$ 5,26R$ 5,19R$ 5,36R$ 5,36+2,49%1.063.600
21/07/2026R$ 5,24R$ 5,19R$ 5,27R$ 5,23-0,19%690.000
20/07/2026R$ 5,16R$ 5,15R$ 5,25R$ 5,24+2,14%902.200
17/07/2026R$ 5,33R$ 5,13R$ 5,35R$ 5,13-3,39%1.213.500
16/07/2026R$ 5,38R$ 5,30R$ 5,38R$ 5,31-1,30%859.000
15/07/2026R$ 5,34R$ 5,24R$ 5,38R$ 5,38+0,75%1.643.100
14/07/2026R$ 5,33R$ 5,24R$ 5,38R$ 5,34+0,95%1.698.300
13/07/2026R$ 5,33R$ 5,28R$ 5,39R$ 5,29-0,56%895.000
10/07/2026R$ 5,35R$ 5,29R$ 5,39R$ 5,32+0,19%1.090.900
09/07/2026R$ 5,22R$ 5,22R$ 5,37R$ 5,31+1,72%1.192.500
08/07/2026R$ 5,33R$ 5,18R$ 5,34R$ 5,22-2,06%933.700
07/07/2026R$ 5,29R$ 5,26R$ 5,37R$ 5,33+0,76%1.269.000
06/07/2026R$ 5,36R$ 5,22R$ 5,37R$ 5,29-1,67%1.825.500
03/07/2026R$ 5,38R$ 5,30R$ 5,41R$ 5,38+0,56%1.591.400
02/07/2026R$ 5,39R$ 5,29R$ 5,42R$ 5,35+0,19%1.804.400
01/07/2026R$ 5,26R$ 5,22R$ 5,40R$ 5,34+1,33%1.622.800
30/06/2026R$ 5,37R$ 5,22R$ 5,37R$ 5,27-1,86%984.500
29/06/2026R$ 5,32R$ 5,27R$ 5,37R$ 5,37+1,32%626.100
26/06/2026R$ 5,26R$ 5,21R$ 5,33R$ 5,30+0,95%777.400
25/06/2026R$ 5,24R$ 5,19R$ 5,32R$ 5,25+0,57%842.600
24/06/2026R$ 5,32R$ 5,17R$ 5,41R$ 5,22-2,61%953.200
23/06/2026R$ 5,23R$ 5,19R$ 5,42R$ 5,36+2,29%777.100
22/06/2026R$ 5,18R$ 5,17R$ 5,34R$ 5,24+1,75%1.246.900
19/06/2026R$ 5,40R$ 5,15R$ 5,43R$ 5,15-4,28%793.400
18/06/2026R$ 5,34R$ 5,25R$ 5,52R$ 5,38+1,51%1.826.800
17/06/2026R$ 5,17R$ 5,17R$ 5,44R$ 5,30+2,51%2.033.500
16/06/2026R$ 5,18R$ 5,14R$ 5,21R$ 5,17+0,19%1.062.900
15/06/2026R$ 5,14R$ 5,14R$ 5,25R$ 5,16+1,78%1.194.800
12/06/2026R$ 5,10R$ 5,07R$ 5,19R$ 5,07-0,78%954.400
11/06/2026R$ 4,99R$ 4,91R$ 5,16R$ 5,11+2,82%1.375.300
10/06/2026R$ 5,00R$ 4,96R$ 5,04R$ 4,97-1,39%739.800
09/06/2026R$ 5,00R$ 5,00R$ 5,22R$ 5,04+1,00%1.668.100
08/06/2026R$ 4,99R$ 4,95R$ 5,09R$ 4,99-0,20%753.900
05/06/2026R$ 5,03R$ 4,97R$ 5,03R$ 5,00-0,60%452.200
03/06/2026R$ 5,14R$ 4,99R$ 5,14R$ 5,03-1,18%1.267.200
02/06/2026R$ 5,05R$ 5,01R$ 5,17R$ 5,09+1,39%945.100
01/06/2026R$ 5,03R$ 4,82R$ 5,05R$ 5,02-0,20%2.057.300
29/05/2026R$ 5,12R$ 5,02R$ 5,14R$ 5,03-1,37%849.400
28/05/2026R$ 5,16R$ 5,10R$ 5,20R$ 5,10-1,35%669.500
27/05/2026R$ 5,29R$ 5,17R$ 5,34R$ 5,17-2,27%710.000
26/05/2026R$ 5,35R$ 5,26R$ 5,40R$ 5,29-1,67%808.800
25/05/2026R$ 5,19R$ 5,18R$ 5,38R$ 5,38+4,06%827.700
22/05/2026R$ 5,27R$ 5,11R$ 5,27R$ 5,17-1,71%508.900
21/05/2026R$ 5,23R$ 5,15R$ 5,26R$ 5,26+0,96%599.700
20/05/2026R$ 5,10R$ 5,10R$ 5,27R$ 5,21+2,96%1.398.900
19/05/2026R$ 5,15R$ 5,04R$ 5,15R$ 5,06-1,75%1.838.600
18/05/2026R$ 5,13R$ 5,07R$ 5,18R$ 5,15-0,19%1.936.900
15/05/2026R$ 5,16R$ 5,00R$ 5,16R$ 5,16-0,77%2.100.900
14/05/2026R$ 5,23R$ 5,18R$ 5,27R$ 5,20-0,57%522.000
13/05/2026R$ 5,25R$ 5,17R$ 5,39R$ 5,23-1,13%1.358.400
12/05/2026R$ 5,42R$ 5,29R$ 5,42R$ 5,29-3,82%1.955.000
11/05/2026R$ 5,44R$ 5,40R$ 5,54R$ 5,50+1,10%2.565.800
08/05/2026R$ 5,43R$ 5,41R$ 5,55R$ 5,44+0,74%1.440.000
07/05/2026R$ 5,48R$ 5,38R$ 5,55R$ 5,40-0,92%1.770.600
06/05/2026R$ 5,55R$ 5,34R$ 5,63R$ 5,450,00%1.871.300
05/05/2026R$ 5,35R$ 5,29R$ 5,53R$ 5,45+1,49%1.772.600
04/05/2026R$ 5,36R$ 5,31R$ 5,41R$ 5,37+0,37%5.927.800
30/04/2026R$ 5,29R$ 5,29R$ 5,42R$ 5,35+1,33%921.500
29/04/2026R$ 5,39R$ 5,28R$ 5,39R$ 5,28-1,68%577.600
28/04/2026R$ 5,39R$ 5,30R$ 5,45R$ 5,37-0,74%918.200
27/04/2026R$ 5,39R$ 5,37R$ 5,54R$ 5,41+0,37%1.139.900
24/04/2026R$ 5,40R$ 5,34R$ 5,46R$ 5,39-0,19%593.800
23/04/2026R$ 5,44R$ 5,37R$ 5,52R$ 5,40-1,10%940.200
22/04/2026R$ 5,51R$ 5,42R$ 5,54R$ 5,46-2,33%849.200
20/04/2026R$ 5,53R$ 5,52R$ 5,70R$ 5,59+0,72%661.200
17/04/2026R$ 5,58R$ 5,54R$ 5,66R$ 5,55+0,36%567.100
16/04/2026R$ 5,62R$ 5,49R$ 5,66R$ 5,53-1,60%926.600
15/04/2026R$ 5,79R$ 5,60R$ 5,82R$ 5,62-2,60%580.500
14/04/2026R$ 5,90R$ 5,75R$ 5,93R$ 5,77-2,04%917.500
13/04/2026R$ 5,58R$ 5,58R$ 5,89R$ 5,89+4,06%1.174.000
10/04/2026R$ 5,73R$ 5,66R$ 5,75R$ 5,66-0,53%968.900
09/04/2026R$ 5,59R$ 5,57R$ 5,71R$ 5,69+1,97%1.097.000
08/04/2026R$ 5,40R$ 5,40R$ 5,58R$ 5,58+4,69%1.462.000
07/04/2026R$ 5,30R$ 5,24R$ 5,37R$ 5,33+0,57%1.544.400
06/04/2026R$ 5,29R$ 5,25R$ 5,42R$ 5,300,00%1.517.900
02/04/2026R$ 5,14R$ 5,10R$ 5,33R$ 5,30+0,38%1.500.400
01/04/2026R$ 5,04R$ 5,00R$ 5,30R$ 5,28+5,60%3.382.600
31/03/2026R$ 4,87R$ 4,87R$ 5,03R$ 5,00+3,52%1.010.700
30/03/2026R$ 4,95R$ 4,83R$ 4,95R$ 4,83-0,41%918.200
27/03/2026R$ 4,94R$ 4,85R$ 4,98R$ 4,85-2,02%1.458.600
26/03/2026R$ 5,01R$ 4,95R$ 5,05R$ 4,95-1,59%904.100
25/03/2026R$ 4,99R$ 4,98R$ 5,15R$ 5,03+1,21%1.223.700
24/03/2026R$ 5,07R$ 4,94R$ 5,07R$ 4,97-1,97%525.400
23/03/2026R$ 4,88R$ 4,88R$ 5,09R$ 5,07+4,54%1.141.400
20/03/2026R$ 4,99R$ 4,82R$ 5,00R$ 4,85-2,02%738.500
19/03/2026R$ 4,94R$ 4,89R$ 5,00R$ 4,95-1,39%1.483.400
18/03/2026R$ 4,98R$ 4,85R$ 5,17R$ 5,02-1,18%4.108.900
17/03/2026R$ 4,92R$ 4,92R$ 5,11R$ 5,08+1,80%1.817.600
16/03/2026R$ 4,75R$ 4,75R$ 5,01R$ 4,99+5,50%1.669.300
13/03/2026R$ 4,78R$ 4,73R$ 4,85R$ 4,73+0,42%2.151.400
12/03/2026R$ 4,83R$ 4,71R$ 4,84R$ 4,71-2,08%2.026.500
11/03/2026R$ 4,92R$ 4,78R$ 4,94R$ 4,81-2,04%1.482.700
10/03/2026R$ 4,79R$ 4,76R$ 5,04R$ 4,91+3,81%1.241.700
09/03/2026R$ 4,76R$ 4,71R$ 4,80R$ 4,73-0,63%1.650.700
06/03/2026R$ 4,83R$ 4,72R$ 4,84R$ 4,76-1,24%2.060.700
05/03/2026R$ 5,01R$ 4,82R$ 5,06R$ 4,82-3,98%1.399.300
04/03/2026R$ 4,99R$ 4,98R$ 5,13R$ 5,02+1,01%2.147.300
03/03/2026R$ 5,14R$ 4,91R$ 5,17R$ 4,97-4,97%3.073.700
02/03/2026R$ 4,89R$ 4,89R$ 5,30R$ 5,23+4,81%2.814.100
27/02/2026R$ 4,80R$ 4,78R$ 5,16R$ 4,99+1,01%3.210.500
26/02/2026R$ 4,81R$ 4,81R$ 4,95R$ 4,94+2,70%1.460.400
25/02/2026R$ 4,89R$ 4,81R$ 4,90R$ 4,81-0,41%1.175.600
24/02/2026R$ 4,80R$ 4,80R$ 4,90R$ 4,83+0,63%1.532.600
23/02/2026R$ 4,86R$ 4,80R$ 4,86R$ 4,80-1,23%1.224.000
20/02/2026R$ 4,90R$ 4,75R$ 4,90R$ 4,86-0,82%1.448.400
19/02/2026R$ 4,88R$ 4,85R$ 4,91R$ 4,90+0,62%424.100
18/02/2026R$ 4,82R$ 4,82R$ 4,92R$ 4,87+1,46%506.400
13/02/2026R$ 4,76R$ 4,71R$ 4,90R$ 4,80+1,05%1.002.300
12/02/2026R$ 4,90R$ 4,75R$ 4,91R$ 4,75-2,46%938.700
11/02/2026R$ 4,86R$ 4,86R$ 4,93R$ 4,87+0,21%685.500
10/02/2026R$ 4,86R$ 4,85R$ 4,91R$ 4,860,00%549.300
09/02/2026R$ 4,89R$ 4,83R$ 4,93R$ 4,86-0,61%481.100
06/02/2026R$ 4,85R$ 4,81R$ 4,91R$ 4,89+0,20%412.000
05/02/2026R$ 4,88R$ 4,84R$ 4,96R$ 4,880,00%697.100
04/02/2026R$ 4,98R$ 4,88R$ 5,00R$ 4,88-2,01%1.094.000
03/02/2026R$ 4,96R$ 4,93R$ 5,08R$ 4,98+0,61%1.645.800
02/02/2026R$ 5,00R$ 4,92R$ 5,03R$ 4,95-1,20%1.146.900
31/01/2026R$ 5,03R$ 4,96R$ 5,09R$ 5,01-0,99%1.085.500
29/01/2026R$ 5,07R$ 5,01R$ 5,20R$ 5,06-1,17%1.009.400
28/01/2026R$ 4,93R$ 4,93R$ 5,16R$ 5,12+3,85%1.945.900
27/01/2026R$ 4,95R$ 4,92R$ 5,05R$ 4,93+1,23%1.411.200
26/01/2026R$ 4,98R$ 4,82R$ 5,00R$ 4,87-1,02%2.716.800
23/01/2026R$ 4,75R$ 4,75R$ 4,99R$ 4,92+3,36%2.401.600
22/01/2026R$ 4,90R$ 4,68R$ 5,04R$ 4,76-10,86%6.047.600
21/01/2026R$ 5,09R$ 5,09R$ 5,36R$ 5,34+4,91%1.452.500
20/01/2026R$ 5,07R$ 5,00R$ 5,09R$ 5,09+0,39%319.600
19/01/2026R$ 5,00R$ 4,98R$ 5,09R$ 5,07+2,01%436.700
16/01/2026R$ 5,00R$ 4,95R$ 5,01R$ 4,97-0,60%1.306.400
15/01/2026R$ 5,06R$ 4,95R$ 5,06R$ 5,00-0,99%396.400
14/01/2026R$ 4,96R$ 4,94R$ 5,09R$ 5,05+2,85%815.200
13/01/2026R$ 4,97R$ 4,88R$ 4,99R$ 4,91-1,01%318.700
12/01/2026R$ 4,89R$ 4,85R$ 4,99R$ 4,96+1,43%590.300
09/01/2026R$ 4,90R$ 4,85R$ 4,99R$ 4,89-0,61%686.000
08/01/2026R$ 5,06R$ 4,91R$ 5,11R$ 4,92-2,77%1.236.800
07/01/2026R$ 5,17R$ 5,06R$ 5,19R$ 5,06-3,25%653.200
06/01/2026R$ 5,04R$ 4,98R$ 5,23R$ 5,23+4,39%1.027.200
05/01/2026R$ 4,95R$ 4,88R$ 5,08R$ 5,01+1,01%844.600
03/01/2026R$ 4,97R$ 4,94R$ 5,03R$ 4,96+0,20%561.000
30/12/2025R$ 4,91R$ 4,90R$ 5,10R$ 4,95+0,61%938.800
29/12/2025R$ 4,86R$ 4,85R$ 4,97R$ 4,92+0,82%508.100
26/12/2025R$ 4,75R$ 4,69R$ 4,88R$ 4,88+2,74%986.900
23/12/2025R$ 4,75R$ 4,64R$ 4,75R$ 4,75-1,86%958.000
22/12/2025R$ 4,78R$ 4,69R$ 4,84R$ 4,84+2,33%1.123.100
19/12/2025R$ 4,59R$ 4,57R$ 4,75R$ 4,73+3,28%908.700
18/12/2025R$ 4,60R$ 4,54R$ 4,64R$ 4,58-0,87%536.500
17/12/2025R$ 4,54R$ 4,48R$ 4,66R$ 4,62+2,21%1.350.300
16/12/2025R$ 4,52R$ 4,46R$ 4,56R$ 4,520,00%497.500
15/12/2025R$ 4,49R$ 4,47R$ 4,54R$ 4,52+1,80%523.500
12/12/2025R$ 4,45R$ 4,39R$ 4,50R$ 4,44-5,53%2.406.900
11/12/2025R$ 4,39R$ 4,33R$ 4,70R$ 4,70+7,80%1.018.800
10/12/2025R$ 4,40R$ 4,30R$ 4,40R$ 4,36-0,68%334.400
08/12/2025R$ 4,35R$ 4,35R$ 4,42R$ 4,39+2,09%423.200
06/12/2025R$ 4,45R$ 4,30R$ 4,45R$ 4,30-2,93%765.300
04/12/2025R$ 4,44R$ 4,42R$ 4,49R$ 4,43-0,23%609.400
03/12/2025R$ 4,50R$ 4,41R$ 4,55R$ 4,44-1,33%588.200
02/12/2025R$ 4,42R$ 4,42R$ 4,50R$ 4,50+2,04%529.400
01/12/2025R$ 4,46R$ 4,40R$ 4,49R$ 4,41-1,12%429.400
29/11/2025R$ 4,39R$ 4,37R$ 4,47R$ 4,46+2,53%666.400
27/11/2025R$ 4,35R$ 4,30R$ 4,46R$ 4,35+1,16%942.500
26/11/2025R$ 4,27R$ 4,24R$ 4,34R$ 4,30+1,18%486.200
25/11/2025R$ 4,27R$ 4,21R$ 4,29R$ 4,250,00%393.900
24/11/2025R$ 4,30R$ 4,24R$ 4,33R$ 4,25-0,23%598.400
21/11/2025R$ 4,24R$ 4,22R$ 4,30R$ 4,26+0,47%549.800
19/11/2025R$ 4,31R$ 4,21R$ 4,32R$ 4,24-1,62%554.800
18/11/2025R$ 4,34R$ 4,23R$ 4,37R$ 4,31-0,92%1.010.700
17/11/2025R$ 4,25R$ 4,22R$ 4,39R$ 4,35+3,33%1.063.400
14/11/2025R$ 4,17R$ 4,15R$ 4,32R$ 4,21+1,20%1.299.900
13/11/2025R$ 4,06R$ 4,03R$ 4,16R$ 4,16+2,46%653.400
12/11/2025R$ 4,10R$ 3,99R$ 4,11R$ 4,06-1,93%603.900
11/11/2025R$ 4,12R$ 4,10R$ 4,19R$ 4,14+0,98%1.143.000
10/11/2025R$ 4,10R$ 4,06R$ 4,16R$ 4,10-0,24%2.668.600
07/11/2025R$ 4,10R$ 4,06R$ 4,14R$ 4,11+0,24%696.500
06/11/2025R$ 4,12R$ 4,06R$ 4,15R$ 4,100,00%513.100
05/11/2025R$ 4,05R$ 4,05R$ 4,18R$ 4,10+2,24%1.127.000
04/11/2025R$ 4,04R$ 3,98R$ 4,04R$ 4,01-0,74%521.400
03/11/2025R$ 4,03R$ 3,97R$ 4,04R$ 4,04+0,25%574.800
31/10/2025R$ 3,97R$ 3,96R$ 4,05R$ 4,03+1,51%694.900
30/10/2025R$ 3,95R$ 3,93R$ 3,98R$ 3,97+0,51%389.900
29/10/2025R$ 3,91R$ 3,91R$ 3,98R$ 3,95+0,77%368.400
28/10/2025R$ 3,91R$ 3,91R$ 3,93R$ 3,92-0,25%219.300
27/10/2025R$ 3,95R$ 3,92R$ 3,95R$ 3,93+0,51%341.900
24/10/2025R$ 3,92R$ 3,91R$ 3,96R$ 3,91-1,01%243.100
23/10/2025R$ 3,90R$ 3,90R$ 3,96R$ 3,95+0,51%231.800
22/10/2025R$ 3,97R$ 3,90R$ 3,99R$ 3,93-1,50%450.300
21/10/2025R$ 3,98R$ 3,95R$ 4,02R$ 3,99+0,25%495.700
20/10/2025R$ 3,95R$ 3,93R$ 4,01R$ 3,98+0,76%513.200
17/10/2025R$ 3,93R$ 3,92R$ 4,01R$ 3,950,00%573.000
16/10/2025R$ 3,97R$ 3,93R$ 4,03R$ 3,95-0,50%588.500
15/10/2025R$ 3,89R$ 3,88R$ 4,01R$ 3,97+2,32%509.800
14/10/2025R$ 3,85R$ 3,84R$ 3,92R$ 3,88+0,52%307.000
13/10/2025R$ 3,85R$ 3,84R$ 3,89R$ 3,86+0,26%195.200
10/10/2025R$ 3,92R$ 3,82R$ 3,92R$ 3,85-1,03%379.100
09/10/2025R$ 3,89R$ 3,85R$ 3,91R$ 3,890,00%406.600
08/10/2025R$ 3,93R$ 3,88R$ 3,93R$ 3,890,00%366.300
07/10/2025R$ 3,95R$ 3,86R$ 3,95R$ 3,89-1,02%532.800
06/10/2025R$ 3,92R$ 3,89R$ 3,95R$ 3,93+0,26%395.500
03/10/2025R$ 3,94R$ 3,92R$ 3,96R$ 3,92+0,26%368.000
02/10/2025R$ 4,00R$ 3,89R$ 4,01R$ 3,91-2,49%632.300
01/10/2025R$ 4,06R$ 4,00R$ 4,08R$ 4,01-0,74%494.400
30/09/2025R$ 4,03R$ 4,01R$ 4,09R$ 4,040,00%532.900
29/09/2025R$ 4,01R$ 4,01R$ 4,05R$ 4,04+0,75%357.100
26/09/2025R$ 4,04R$ 3,99R$ 4,05R$ 4,010,00%356.100
25/09/2025R$ 4,05R$ 3,97R$ 4,05R$ 4,01-0,74%335.900
24/09/2025R$ 3,96R$ 3,96R$ 4,08R$ 4,04+2,54%730.400
23/09/2025R$ 3,94R$ 3,88R$ 3,95R$ 3,94+0,25%707.200
20/09/2025R$ 3,90R$ 3,86R$ 3,94R$ 3,93+1,81%565.300
18/09/2025R$ 3,90R$ 3,85R$ 3,92R$ 3,86-0,52%263.400
17/09/2025R$ 3,87R$ 3,87R$ 3,95R$ 3,88-0,51%422.800
16/09/2025R$ 3,81R$ 3,81R$ 3,91R$ 3,90+2,09%584.700
15/09/2025R$ 3,79R$ 3,79R$ 3,84R$ 3,82+0,53%250.800
12/09/2025R$ 3,80R$ 3,78R$ 3,82R$ 3,800,00%185.100
11/09/2025R$ 3,80R$ 3,79R$ 3,83R$ 3,80+0,53%304.000
10/09/2025R$ 3,79R$ 3,77R$ 3,83R$ 3,780,00%464.100
09/09/2025R$ 3,78R$ 3,76R$ 3,80R$ 3,78-0,26%264.600
08/09/2025R$ 3,79R$ 3,75R$ 3,89R$ 3,790,00%438.900
05/09/2025R$ 3,81R$ 3,77R$ 3,84R$ 3,79-0,52%472.200

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$ 0,547 / cota · yield 9,15%
TipoValor / cotaData-comPagamento
JCPR$ 0,1021/08/202604/09/2026
JCPR$ 0,1011/05/202621/05/2026
JCPR$ 0,14722/12/202514/01/2026
JCPR$ 0,1011/12/202523/12/2025
JCPR$ 0,1011/11/202525/11/2025
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.