ENEV3
Eneva S.A.
R$ 27,59
-0,18% no dia
No mês
+5,27%
No ano
+36,72%
12 meses
+81,75%
Desde 01/2014
+804,59%
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)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 27,67 | R$ 27,20 | R$ 27,84 | R$ 27,59 | -0,18% | 5.839.700 |
| 03/09/2026 | R$ 27,88 | R$ 27,48 | R$ 27,94 | R$ 27,64 | +0,77% | 11.561.000 |
| 02/09/2026 | R$ 27,00 | R$ 26,91 | R$ 27,96 | R$ 27,43 | +3,43% | 20.531.800 |
| 01/09/2026 | R$ 26,48 | R$ 26,09 | R$ 26,93 | R$ 26,52 | +1,18% | 16.752.300 |
| 31/08/2026 | R$ 26,54 | R$ 26,12 | R$ 26,86 | R$ 26,21 | -0,34% | 9.349.200 |
| 28/08/2026 | R$ 26,35 | R$ 26,00 | R$ 26,52 | R$ 26,30 | +0,57% | 10.765.400 |
| 27/08/2026 | R$ 26,03 | R$ 26,03 | R$ 26,54 | R$ 26,15 | -0,87% | 10.352.000 |
| 26/08/2026 | R$ 26,66 | R$ 26,21 | R$ 26,95 | R$ 26,38 | -1,16% | 13.139.300 |
| 25/08/2026 | R$ 26,19 | R$ 26,08 | R$ 26,83 | R$ 26,69 | +2,26% | 13.966.000 |
| 24/08/2026 | R$ 25,00 | R$ 25,00 | R$ 26,36 | R$ 26,10 | +2,92% | 9.025.500 |
| 21/08/2026 | R$ 25,12 | R$ 24,93 | R$ 25,62 | R$ 25,36 | +1,77% | 27.481.200 |
| 20/08/2026 | R$ 24,90 | R$ 24,88 | R$ 25,38 | R$ 24,92 | -0,72% | 7.580.500 |
| 19/08/2026 | R$ 25,13 | R$ 24,77 | R$ 25,36 | R$ 25,10 | +1,83% | 13.455.000 |
| 18/08/2026 | R$ 24,48 | R$ 24,35 | R$ 24,91 | R$ 24,65 | +0,49% | 6.850.200 |
| 17/08/2026 | R$ 24,38 | R$ 24,20 | R$ 24,87 | R$ 24,53 | +0,33% | 12.423.700 |
| 14/08/2026 | R$ 24,20 | R$ 23,65 | R$ 24,61 | R$ 24,45 | +0,45% | 13.652.000 |
| 13/08/2026 | R$ 24,11 | R$ 24,03 | R$ 24,72 | R$ 24,34 | +0,95% | 9.052.700 |
| 12/08/2026 | R$ 24,54 | R$ 23,99 | R$ 24,64 | R$ 24,11 | -1,79% | 16.842.400 |
| 11/08/2026 | R$ 25,20 | R$ 24,50 | R$ 25,39 | R$ 24,55 | -3,04% | 12.371.700 |
| 10/08/2026 | R$ 25,96 | R$ 25,30 | R$ 26,15 | R$ 25,32 | -3,29% | 11.408.000 |
| 07/08/2026 | R$ 26,60 | R$ 25,95 | R$ 26,69 | R$ 26,18 | -1,58% | 5.534.600 |
| 06/08/2026 | R$ 26,75 | R$ 26,36 | R$ 26,86 | R$ 26,60 | -1,41% | 5.412.100 |
| 05/08/2026 | R$ 27,35 | R$ 26,98 | R$ 27,67 | R$ 26,98 | -0,66% | 4.842.600 |
| 04/08/2026 | R$ 27,30 | R$ 26,75 | R$ 27,53 | R$ 27,16 | +1,53% | 5.295.200 |
| 03/08/2026 | R$ 26,65 | R$ 26,20 | R$ 26,92 | R$ 26,75 | +1,67% | 7.476.500 |
| 31/07/2026 | R$ 26,54 | R$ 25,97 | R$ 26,54 | R$ 26,31 | +0,61% | 7.686.800 |
| 30/07/2026 | R$ 26,10 | R$ 25,89 | R$ 26,33 | R$ 26,15 | +1,08% | 7.244.900 |
| 29/07/2026 | R$ 25,68 | R$ 25,61 | R$ 26,37 | R$ 25,87 | +0,08% | 10.386.600 |
| 28/07/2026 | R$ 26,03 | R$ 25,61 | R$ 26,12 | R$ 25,85 | +1,49% | 8.990.600 |
| 27/07/2026 | R$ 25,00 | R$ 25,00 | R$ 25,53 | R$ 25,47 | +2,29% | 4.002.300 |
| 24/07/2026 | R$ 25,47 | R$ 24,87 | R$ 25,58 | R$ 24,90 | -3,11% | 4.495.600 |
| 23/07/2026 | R$ 25,75 | R$ 25,45 | R$ 25,80 | R$ 25,70 | -1,04% | 3.291.700 |
| 22/07/2026 | R$ 25,46 | R$ 25,32 | R$ 26,08 | R$ 25,97 | +2,16% | 5.927.100 |
| 21/07/2026 | R$ 25,60 | R$ 25,12 | R$ 25,66 | R$ 25,42 | -0,90% | 4.083.900 |
| 20/07/2026 | R$ 25,68 | R$ 25,47 | R$ 25,84 | R$ 25,65 | -0,12% | 6.955.700 |
| 17/07/2026 | R$ 25,77 | R$ 25,66 | R$ 26,18 | R$ 25,68 | -1,04% | 12.331.500 |
| 16/07/2026 | R$ 26,88 | R$ 25,83 | R$ 26,88 | R$ 25,95 | -3,71% | 11.325.000 |
| 15/07/2026 | R$ 27,09 | R$ 26,75 | R$ 27,35 | R$ 26,95 | -0,81% | 10.154.300 |
| 14/07/2026 | R$ 26,98 | R$ 26,72 | R$ 27,17 | R$ 27,17 | +1,08% | 8.027.200 |
| 13/07/2026 | R$ 27,62 | R$ 26,82 | R$ 27,95 | R$ 26,88 | -2,43% | 9.409.000 |
| 10/07/2026 | R$ 26,89 | R$ 26,61 | R$ 27,55 | R$ 27,55 | +5,15% | 16.182.100 |
| 09/07/2026 | R$ 25,65 | R$ 25,55 | R$ 26,20 | R$ 26,20 | +2,75% | 6.667.100 |
| 08/07/2026 | R$ 25,42 | R$ 25,00 | R$ 25,60 | R$ 25,50 | -0,66% | 7.071.800 |
| 07/07/2026 | R$ 26,24 | R$ 25,42 | R$ 26,24 | R$ 25,67 | -1,65% | 7.918.900 |
| 06/07/2026 | R$ 26,40 | R$ 25,95 | R$ 26,52 | R$ 26,10 | -1,99% | 6.293.600 |
| 03/07/2026 | R$ 26,55 | R$ 26,12 | R$ 26,76 | R$ 26,63 | +1,56% | 3.673.400 |
| 02/07/2026 | R$ 26,53 | R$ 26,02 | R$ 26,74 | R$ 26,22 | -0,11% | 5.832.500 |
| 01/07/2026 | R$ 26,37 | R$ 26,03 | R$ 26,58 | R$ 26,25 | -1,76% | 6.045.000 |
| 30/06/2026 | R$ 26,36 | R$ 26,04 | R$ 26,76 | R$ 26,72 | +0,04% | 7.194.800 |
| 29/06/2026 | R$ 26,82 | R$ 26,60 | R$ 26,97 | R$ 26,71 | -0,37% | 4.094.400 |
| 26/06/2026 | R$ 26,12 | R$ 26,00 | R$ 27,00 | R$ 26,81 | +2,64% | 12.374.800 |
| 25/06/2026 | R$ 26,00 | R$ 25,99 | R$ 26,49 | R$ 26,12 | +0,69% | 8.048.100 |
| 24/06/2026 | R$ 25,00 | R$ 24,97 | R$ 25,94 | R$ 25,94 | +2,94% | 8.547.200 |
| 23/06/2026 | R$ 24,50 | R$ 24,30 | R$ 25,31 | R$ 25,20 | +2,31% | 7.361.600 |
| 22/06/2026 | R$ 24,60 | R$ 24,37 | R$ 24,94 | R$ 24,63 | +0,57% | 5.345.100 |
| 19/06/2026 | R$ 24,03 | R$ 24,02 | R$ 24,52 | R$ 24,49 | +1,62% | 6.893.800 |
| 18/06/2026 | R$ 24,09 | R$ 23,85 | R$ 24,48 | R$ 24,10 | +0,08% | 6.634.200 |
| 17/06/2026 | R$ 24,32 | R$ 24,00 | R$ 24,81 | R$ 24,08 | -1,47% | 9.924.400 |
| 16/06/2026 | R$ 24,84 | R$ 24,34 | R$ 24,95 | R$ 24,44 | -2,47% | 7.086.300 |
| 15/06/2026 | R$ 24,90 | R$ 24,49 | R$ 25,51 | R$ 25,06 | +2,12% | 8.337.600 |
| 12/06/2026 | R$ 24,08 | R$ 23,99 | R$ 24,83 | R$ 24,54 | +0,57% | 5.879.000 |
| 11/06/2026 | R$ 23,76 | R$ 23,57 | R$ 24,64 | R$ 24,40 | +2,22% | 9.348.300 |
| 10/06/2026 | R$ 24,33 | R$ 23,87 | R$ 24,60 | R$ 23,87 | -3,36% | 7.996.100 |
| 09/06/2026 | R$ 24,17 | R$ 23,79 | R$ 24,70 | R$ 24,70 | +3,13% | 10.428.300 |
| 08/06/2026 | R$ 23,65 | R$ 23,56 | R$ 23,96 | R$ 23,95 | +0,25% | 7.309.300 |
| 05/06/2026 | R$ 24,19 | R$ 23,84 | R$ 24,39 | R$ 23,89 | -1,40% | 10.901.500 |
| 03/06/2026 | R$ 24,78 | R$ 24,21 | R$ 25,07 | R$ 24,23 | -4,42% | 18.070.100 |
| 02/06/2026 | R$ 24,99 | R$ 24,90 | R$ 25,48 | R$ 25,35 | +1,89% | 5.431.900 |
| 01/06/2026 | R$ 25,62 | R$ 24,88 | R$ 25,79 | R$ 24,88 | -2,93% | 5.965.500 |
| 29/05/2026 | R$ 24,96 | R$ 24,67 | R$ 25,63 | R$ 25,63 | +2,52% | 14.292.700 |
| 28/05/2026 | R$ 25,28 | R$ 24,96 | R$ 25,53 | R$ 25,00 | -0,56% | 3.946.800 |
| 27/05/2026 | R$ 25,30 | R$ 24,87 | R$ 25,30 | R$ 25,14 | +0,32% | 4.567.600 |
| 26/05/2026 | R$ 25,21 | R$ 24,83 | R$ 25,22 | R$ 25,06 | -0,63% | 6.522.700 |
| 25/05/2026 | R$ 25,01 | R$ 24,93 | R$ 25,37 | R$ 25,22 | +1,04% | 11.102.700 |
| 22/05/2026 | R$ 25,14 | R$ 24,84 | R$ 25,40 | R$ 24,96 | -2,19% | 6.440.300 |
| 21/05/2026 | R$ 24,89 | R$ 24,48 | R$ 25,82 | R$ 25,52 | +1,23% | 10.552.200 |
| 20/05/2026 | R$ 24,57 | R$ 24,33 | R$ 25,64 | R$ 25,21 | +4,13% | 21.852.000 |
| 19/05/2026 | R$ 24,40 | R$ 23,62 | R$ 24,99 | R$ 24,21 | -3,12% | 29.535.100 |
| 18/05/2026 | R$ 24,95 | R$ 24,75 | R$ 25,20 | R$ 24,99 | -0,28% | 10.310.400 |
| 15/05/2026 | R$ 25,47 | R$ 24,95 | R$ 25,57 | R$ 25,06 | -3,43% | 13.869.200 |
| 14/05/2026 | R$ 26,17 | R$ 25,43 | R$ 26,30 | R$ 25,95 | +0,58% | 13.432.000 |
| 13/05/2026 | R$ 26,22 | R$ 25,24 | R$ 26,52 | R$ 25,80 | -2,09% | 20.031.900 |
| 12/05/2026 | R$ 26,66 | R$ 26,19 | R$ 26,84 | R$ 26,35 | -1,53% | 7.006.400 |
| 11/05/2026 | R$ 27,23 | R$ 26,59 | R$ 27,47 | R$ 26,76 | -1,87% | 7.998.600 |
| 08/05/2026 | R$ 27,36 | R$ 27,01 | R$ 27,58 | R$ 27,27 | +1,07% | 5.689.500 |
| 07/05/2026 | R$ 27,41 | R$ 26,79 | R$ 27,59 | R$ 26,98 | -2,21% | 12.770.500 |
| 06/05/2026 | R$ 27,51 | R$ 27,25 | R$ 27,75 | R$ 27,59 | +0,99% | 4.514.700 |
| 05/05/2026 | R$ 27,04 | R$ 26,99 | R$ 27,74 | R$ 27,32 | +0,33% | 6.285.000 |
| 04/05/2026 | R$ 27,46 | R$ 26,92 | R$ 27,46 | R$ 27,23 | +0,55% | 8.277.200 |
| 30/04/2026 | R$ 26,80 | R$ 26,77 | R$ 27,37 | R$ 27,08 | +1,96% | 7.888.400 |
| 29/04/2026 | R$ 26,82 | R$ 26,38 | R$ 27,07 | R$ 26,56 | -1,92% | 7.327.000 |
| 28/04/2026 | R$ 26,85 | R$ 26,67 | R$ 27,10 | R$ 27,08 | -0,48% | 5.454.000 |
| 27/04/2026 | R$ 27,25 | R$ 27,02 | R$ 27,59 | R$ 27,21 | -0,44% | 6.026.100 |
| 24/04/2026 | R$ 26,85 | R$ 26,75 | R$ 27,39 | R$ 27,33 | +1,45% | 9.087.500 |
| 23/04/2026 | R$ 27,01 | R$ 26,68 | R$ 27,20 | R$ 26,94 | -0,33% | 8.919.200 |
| 22/04/2026 | R$ 27,17 | R$ 26,75 | R$ 27,40 | R$ 27,03 | -0,95% | 9.424.300 |
| 20/04/2026 | R$ 26,95 | R$ 26,81 | R$ 27,39 | R$ 27,29 | +1,37% | 7.338.200 |
| 17/04/2026 | R$ 27,91 | R$ 26,78 | R$ 28,12 | R$ 26,92 | -0,81% | 29.990.500 |
| 16/04/2026 | R$ 27,35 | R$ 26,73 | R$ 27,44 | R$ 27,14 | -0,48% | 10.412.200 |
| 15/04/2026 | R$ 27,12 | R$ 26,79 | R$ 27,43 | R$ 27,27 | +0,48% | 18.499.100 |
| 14/04/2026 | R$ 26,99 | R$ 26,71 | R$ 27,30 | R$ 27,14 | +1,08% | 12.065.300 |
| 13/04/2026 | R$ 26,32 | R$ 26,32 | R$ 27,07 | R$ 26,85 | +0,52% | 12.194.900 |
| 10/04/2026 | R$ 26,24 | R$ 26,06 | R$ 26,85 | R$ 26,71 | +2,73% | 13.712.900 |
| 09/04/2026 | R$ 26,09 | R$ 25,85 | R$ 26,27 | R$ 26,00 | +0,66% | 9.820.600 |
| 08/04/2026 | R$ 26,37 | R$ 25,68 | R$ 26,75 | R$ 25,83 | +2,34% | 14.089.400 |
| 07/04/2026 | R$ 25,25 | R$ 24,66 | R$ 25,53 | R$ 25,24 | -1,10% | 13.154.900 |
| 06/04/2026 | R$ 24,91 | R$ 24,76 | R$ 25,71 | R$ 25,52 | +2,57% | 11.656.200 |
| 02/04/2026 | R$ 24,48 | R$ 24,23 | R$ 25,30 | R$ 24,88 | -0,44% | 11.387.400 |
| 01/04/2026 | R$ 24,54 | R$ 24,49 | R$ 25,12 | R$ 24,99 | +1,83% | 10.163.100 |
| 31/03/2026 | R$ 24,73 | R$ 24,15 | R$ 24,85 | R$ 24,54 | +1,45% | 28.716.300 |
| 30/03/2026 | R$ 24,22 | R$ 23,91 | R$ 24,28 | R$ 24,19 | +1,17% | 5.115.500 |
| 27/03/2026 | R$ 24,54 | R$ 23,73 | R$ 24,56 | R$ 23,91 | -2,57% | 12.758.100 |
| 26/03/2026 | R$ 24,73 | R$ 24,18 | R$ 24,99 | R$ 24,54 | -2,70% | 9.213.000 |
| 25/03/2026 | R$ 25,12 | R$ 24,99 | R$ 25,60 | R$ 25,22 | +0,96% | 12.041.100 |
| 24/03/2026 | R$ 25,05 | R$ 24,76 | R$ 25,29 | R$ 24,98 | -0,48% | 24.688.800 |
| 23/03/2026 | R$ 25,33 | R$ 24,86 | R$ 25,74 | R$ 25,10 | +0,44% | 23.277.100 |
| 20/03/2026 | R$ 25,51 | R$ 24,72 | R$ 25,52 | R$ 24,99 | -1,23% | 56.617.600 |
| 19/03/2026 | R$ 24,35 | R$ 24,11 | R$ 25,99 | R$ 25,30 | +3,90% | 50.116.600 |
| 18/03/2026 | R$ 21,18 | R$ 20,91 | R$ 24,85 | R$ 24,35 | +15,08% | 65.128.200 |
| 17/03/2026 | R$ 20,56 | R$ 20,43 | R$ 21,45 | R$ 21,16 | +3,22% | 25.670.200 |
| 16/03/2026 | R$ 20,57 | R$ 20,17 | R$ 20,78 | R$ 20,50 | +2,30% | 9.274.600 |
| 13/03/2026 | R$ 20,48 | R$ 19,97 | R$ 20,87 | R$ 20,04 | -1,52% | 10.504.700 |
| 12/03/2026 | R$ 20,89 | R$ 20,27 | R$ 21,10 | R$ 20,35 | -4,42% | 10.653.000 |
| 11/03/2026 | R$ 20,89 | R$ 20,86 | R$ 21,74 | R$ 21,29 | -0,42% | 9.034.300 |
| 10/03/2026 | R$ 21,35 | R$ 20,90 | R$ 21,93 | R$ 21,38 | +1,38% | 12.779.800 |
| 09/03/2026 | R$ 20,09 | R$ 19,89 | R$ 21,27 | R$ 21,09 | +4,98% | 14.306.100 |
| 06/03/2026 | R$ 20,00 | R$ 19,76 | R$ 20,28 | R$ 20,09 | -1,08% | 14.899.900 |
| 05/03/2026 | R$ 20,79 | R$ 20,29 | R$ 21,02 | R$ 20,31 | -3,56% | 8.518.200 |
| 04/03/2026 | R$ 20,85 | R$ 20,66 | R$ 21,23 | R$ 21,06 | +2,78% | 9.841.900 |
| 03/03/2026 | R$ 20,52 | R$ 20,21 | R$ 20,86 | R$ 20,49 | -3,71% | 17.738.500 |
| 02/03/2026 | R$ 21,01 | R$ 20,94 | R$ 21,57 | R$ 21,28 | -0,56% | 6.724.700 |
| 27/02/2026 | R$ 21,30 | R$ 21,10 | R$ 21,42 | R$ 21,40 | -0,93% | 8.479.200 |
| 26/02/2026 | R$ 21,74 | R$ 21,12 | R$ 21,81 | R$ 21,60 | +0,23% | 12.710.000 |
| 25/02/2026 | R$ 22,12 | R$ 21,49 | R$ 22,18 | R$ 21,55 | -2,36% | 10.502.800 |
| 24/02/2026 | R$ 21,90 | R$ 21,66 | R$ 22,55 | R$ 22,07 | +1,15% | 12.812.300 |
| 23/02/2026 | R$ 22,08 | R$ 21,44 | R$ 22,08 | R$ 21,82 | -1,71% | 10.891.100 |
| 20/02/2026 | R$ 21,65 | R$ 21,60 | R$ 22,41 | R$ 22,20 | +1,37% | 24.201.600 |
| 19/02/2026 | R$ 21,33 | R$ 21,29 | R$ 21,95 | R$ 21,90 | +2,87% | 11.212.600 |
| 18/02/2026 | R$ 21,73 | R$ 21,10 | R$ 21,73 | R$ 21,29 | -0,70% | 11.747.800 |
| 13/02/2026 | R$ 21,40 | R$ 21,00 | R$ 21,55 | R$ 21,44 | +8,06% | 33.608.400 |
| 12/02/2026 | R$ 19,97 | R$ 19,83 | R$ 20,70 | R$ 19,84 | -1,83% | 13.370.000 |
| 11/02/2026 | R$ 19,99 | R$ 19,60 | R$ 21,20 | R$ 20,21 | +1,97% | 55.276.300 |
| 10/02/2026 | R$ 18,55 | R$ 17,70 | R$ 19,88 | R$ 19,82 | -9,66% | 111.428.500 |
| 09/02/2026 | R$ 22,06 | R$ 21,78 | R$ 22,19 | R$ 21,94 | +0,23% | 16.499.300 |
| 06/02/2026 | R$ 21,70 | R$ 21,44 | R$ 22,07 | R$ 21,89 | +1,44% | 15.064.400 |
| 05/02/2026 | R$ 21,30 | R$ 21,15 | R$ 21,72 | R$ 21,58 | +3,70% | 21.482.100 |
| 04/02/2026 | R$ 20,92 | R$ 20,51 | R$ 21,20 | R$ 20,81 | -1,70% | 10.100.000 |
| 03/02/2026 | R$ 21,21 | R$ 21,03 | R$ 21,60 | R$ 21,17 | +0,81% | 13.394.700 |
| 02/02/2026 | R$ 21,23 | R$ 20,17 | R$ 21,23 | R$ 21,00 | -0,57% | 25.738.500 |
| 31/01/2026 | R$ 21,14 | R$ 20,88 | R$ 21,29 | R$ 21,12 | -0,24% | 16.999.600 |
| 29/01/2026 | R$ 21,62 | R$ 21,02 | R$ 21,70 | R$ 21,17 | -1,67% | 10.980.500 |
| 28/01/2026 | R$ 21,55 | R$ 21,13 | R$ 21,65 | R$ 21,53 | +0,33% | 17.252.200 |
| 27/01/2026 | R$ 22,39 | R$ 21,20 | R$ 22,40 | R$ 21,46 | -2,72% | 28.759.000 |
| 26/01/2026 | R$ 22,54 | R$ 21,84 | R$ 22,54 | R$ 22,06 | -1,91% | 13.435.900 |
| 23/01/2026 | R$ 22,36 | R$ 21,94 | R$ 22,79 | R$ 22,49 | +0,49% | 15.817.800 |
| 22/01/2026 | R$ 21,79 | R$ 21,74 | R$ 22,54 | R$ 22,38 | +3,85% | 22.646.700 |
| 21/01/2026 | R$ 21,19 | R$ 20,94 | R$ 21,74 | R$ 21,55 | +2,91% | 29.878.300 |
| 20/01/2026 | R$ 20,59 | R$ 20,59 | R$ 21,03 | R$ 20,94 | +0,43% | 8.938.300 |
| 19/01/2026 | R$ 20,75 | R$ 20,39 | R$ 20,87 | R$ 20,85 | +1,21% | 4.849.900 |
| 16/01/2026 | R$ 20,95 | R$ 20,44 | R$ 21,00 | R$ 20,60 | -1,44% | 21.119.700 |
| 15/01/2026 | R$ 21,50 | R$ 20,59 | R$ 21,50 | R$ 20,90 | -1,83% | 76.806.400 |
| 14/01/2026 | R$ 20,75 | R$ 20,64 | R$ 21,32 | R$ 21,29 | +3,96% | 9.676.400 |
| 13/01/2026 | R$ 20,55 | R$ 20,33 | R$ 20,78 | R$ 20,48 | -1,21% | 6.121.900 |
| 12/01/2026 | R$ 20,54 | R$ 20,44 | R$ 20,79 | R$ 20,73 | -0,14% | 3.837.000 |
| 09/01/2026 | R$ 20,44 | R$ 20,44 | R$ 21,06 | R$ 20,76 | +1,12% | 5.702.400 |
| 08/01/2026 | R$ 20,02 | R$ 20,00 | R$ 20,53 | R$ 20,53 | +2,55% | 6.720.200 |
| 07/01/2026 | R$ 20,22 | R$ 19,79 | R$ 20,33 | R$ 20,02 | -1,72% | 9.096.200 |
| 06/01/2026 | R$ 20,32 | R$ 20,24 | R$ 20,68 | R$ 20,37 | +1,34% | 7.007.400 |
| 05/01/2026 | R$ 20,06 | R$ 19,90 | R$ 20,20 | R$ 20,10 | +0,40% | 6.283.100 |
| 03/01/2026 | R$ 20,41 | R$ 19,96 | R$ 20,41 | R$ 20,02 | -0,79% | 4.975.600 |
| 30/12/2025 | R$ 20,06 | R$ 19,98 | R$ 20,27 | R$ 20,18 | +1,31% | 9.140.800 |
| 29/12/2025 | R$ 20,05 | R$ 19,73 | R$ 20,11 | R$ 19,92 | -0,85% | 5.719.000 |
| 26/12/2025 | R$ 20,00 | R$ 19,95 | R$ 20,17 | R$ 20,09 | -0,84% | 5.418.300 |
| 23/12/2025 | R$ 19,81 | R$ 19,68 | R$ 20,26 | R$ 20,26 | +3,10% | 4.762.000 |
| 22/12/2025 | R$ 19,99 | R$ 19,46 | R$ 19,99 | R$ 19,65 | -1,36% | 11.014.000 |
| 19/12/2025 | R$ 19,84 | R$ 19,81 | R$ 20,32 | R$ 19,92 | -0,25% | 9.822.600 |
| 18/12/2025 | R$ 19,61 | R$ 19,46 | R$ 20,06 | R$ 19,97 | +0,96% | 6.126.900 |
| 17/12/2025 | R$ 19,81 | R$ 19,48 | R$ 19,99 | R$ 19,78 | -2,22% | 12.536.000 |
| 16/12/2025 | R$ 20,70 | R$ 20,05 | R$ 20,76 | R$ 20,23 | -2,97% | 10.517.400 |
| 15/12/2025 | R$ 20,85 | R$ 20,60 | R$ 20,89 | R$ 20,85 | +1,41% | 8.715.900 |
| 12/12/2025 | R$ 20,32 | R$ 20,20 | R$ 20,56 | R$ 20,56 | +2,65% | 5.139.100 |
| 11/12/2025 | R$ 19,99 | R$ 19,75 | R$ 20,10 | R$ 20,03 | +0,50% | 8.275.400 |
| 10/12/2025 | R$ 19,60 | R$ 19,31 | R$ 20,01 | R$ 19,93 | +1,01% | 7.525.000 |
| 08/12/2025 | R$ 20,28 | R$ 19,62 | R$ 20,33 | R$ 19,73 | -0,60% | 8.027.800 |
| 06/12/2025 | R$ 20,79 | R$ 19,70 | R$ 20,81 | R$ 19,85 | -4,52% | 14.318.800 |
| 04/12/2025 | R$ 20,63 | R$ 20,54 | R$ 20,94 | R$ 20,79 | +1,27% | 52.492.300 |
| 03/12/2025 | R$ 21,12 | R$ 20,30 | R$ 21,20 | R$ 20,53 | -2,33% | 17.375.500 |
| 02/12/2025 | R$ 20,65 | R$ 20,54 | R$ 21,07 | R$ 21,02 | +2,29% | 10.489.900 |
| 01/12/2025 | R$ 19,94 | R$ 19,87 | R$ 20,55 | R$ 20,55 | +3,42% | 14.854.000 |
| 29/11/2025 | R$ 20,05 | R$ 19,81 | R$ 20,12 | R$ 19,87 | -0,85% | 17.242.000 |
| 27/11/2025 | R$ 20,24 | R$ 19,95 | R$ 20,38 | R$ 20,04 | -0,79% | 7.505.000 |
| 26/11/2025 | R$ 19,50 | R$ 19,39 | R$ 20,28 | R$ 20,20 | +4,07% | 21.532.700 |
| 25/11/2025 | R$ 19,24 | R$ 19,19 | R$ 19,42 | R$ 19,41 | +1,62% | 5.112.300 |
| 24/11/2025 | R$ 19,09 | R$ 19,02 | R$ 19,42 | R$ 19,10 | +0,26% | 26.803.100 |
| 21/11/2025 | R$ 19,02 | R$ 18,77 | R$ 19,07 | R$ 19,05 | +0,21% | 7.060.100 |
| 19/11/2025 | R$ 19,21 | R$ 18,98 | R$ 19,31 | R$ 19,01 | -1,45% | 9.582.600 |
| 18/11/2025 | R$ 19,25 | R$ 19,21 | R$ 19,43 | R$ 19,29 | -0,52% | 7.033.200 |
| 17/11/2025 | R$ 19,45 | R$ 19,33 | R$ 19,57 | R$ 19,39 | -0,51% | 9.862.000 |
| 14/11/2025 | R$ 19,35 | R$ 19,21 | R$ 19,62 | R$ 19,49 | +1,04% | 5.463.100 |
| 13/11/2025 | R$ 19,24 | R$ 19,06 | R$ 19,40 | R$ 19,29 | +0,21% | 6.458.000 |
| 12/11/2025 | R$ 19,44 | R$ 18,86 | R$ 19,50 | R$ 19,25 | -0,21% | 9.824.300 |
| 11/11/2025 | R$ 19,55 | R$ 19,16 | R$ 19,72 | R$ 19,29 | -0,31% | 11.417.200 |
| 10/11/2025 | R$ 19,24 | R$ 19,10 | R$ 19,50 | R$ 19,35 | +1,47% | 7.541.700 |
| 07/11/2025 | R$ 19,15 | R$ 18,80 | R$ 19,20 | R$ 19,07 | -0,42% | 5.475.600 |
| 06/11/2025 | R$ 18,98 | R$ 18,80 | R$ 19,15 | R$ 19,15 | +1,32% | 6.729.500 |
| 05/11/2025 | R$ 18,79 | R$ 18,59 | R$ 19,18 | R$ 18,90 | +1,02% | 13.675.300 |
| 04/11/2025 | R$ 18,75 | R$ 18,65 | R$ 18,84 | R$ 18,71 | -0,43% | 9.076.000 |
| 03/11/2025 | R$ 18,55 | R$ 18,33 | R$ 18,80 | R$ 18,79 | +2,62% | 13.718.300 |
| 31/10/2025 | R$ 18,15 | R$ 17,99 | R$ 18,31 | R$ 18,31 | +1,05% | 3.901.100 |
| 30/10/2025 | R$ 17,79 | R$ 17,79 | R$ 18,20 | R$ 18,12 | +0,39% | 7.113.800 |
| 29/10/2025 | R$ 17,85 | R$ 17,78 | R$ 18,15 | R$ 18,05 | +1,40% | 7.171.600 |
| 28/10/2025 | R$ 17,90 | R$ 17,65 | R$ 17,96 | R$ 17,80 | -0,45% | 10.185.900 |
| 27/10/2025 | R$ 17,70 | R$ 17,47 | R$ 17,88 | R$ 17,88 | +2,70% | 10.664.400 |
| 24/10/2025 | R$ 17,29 | R$ 17,00 | R$ 17,45 | R$ 17,41 | +4,25% | 22.300.600 |
| 23/10/2025 | R$ 16,80 | R$ 16,58 | R$ 16,87 | R$ 16,70 | +0,60% | 2.835.200 |
| 22/10/2025 | R$ 16,61 | R$ 16,34 | R$ 16,78 | R$ 16,60 | +0,61% | 5.287.200 |
| 21/10/2025 | R$ 16,59 | R$ 16,30 | R$ 16,76 | R$ 16,50 | -1,43% | 8.090.500 |
| 20/10/2025 | R$ 16,81 | R$ 16,57 | R$ 16,89 | R$ 16,74 | +0,24% | 4.819.600 |
| 17/10/2025 | R$ 16,56 | R$ 16,54 | R$ 16,89 | R$ 16,70 | +0,18% | 6.264.700 |
| 16/10/2025 | R$ 16,61 | R$ 16,40 | R$ 16,82 | R$ 16,67 | +0,91% | 7.175.200 |
| 15/10/2025 | R$ 16,10 | R$ 16,10 | R$ 16,52 | R$ 16,52 | +1,29% | 11.843.100 |
| 14/10/2025 | R$ 16,44 | R$ 16,28 | R$ 16,66 | R$ 16,31 | -1,03% | 3.635.100 |
| 13/10/2025 | R$ 16,39 | R$ 16,39 | R$ 16,57 | R$ 16,48 | +0,37% | 2.625.200 |
| 10/10/2025 | R$ 16,64 | R$ 16,14 | R$ 16,64 | R$ 16,42 | -0,55% | 6.938.000 |
| 09/10/2025 | R$ 16,52 | R$ 16,39 | R$ 16,60 | R$ 16,51 | +0,24% | 5.664.800 |
| 08/10/2025 | R$ 16,10 | R$ 16,03 | R$ 16,49 | R$ 16,47 | +2,43% | 9.065.800 |
| 07/10/2025 | R$ 16,31 | R$ 16,03 | R$ 16,38 | R$ 16,08 | -2,13% | 7.279.400 |
| 06/10/2025 | R$ 16,56 | R$ 16,31 | R$ 16,57 | R$ 16,43 | -0,96% | 5.415.600 |
| 03/10/2025 | R$ 16,53 | R$ 16,28 | R$ 16,60 | R$ 16,59 | +0,36% | 8.444.400 |
| 02/10/2025 | R$ 16,77 | R$ 16,34 | R$ 16,84 | R$ 16,53 | -1,55% | 10.914.500 |
| 01/10/2025 | R$ 16,73 | R$ 16,61 | R$ 16,94 | R$ 16,79 | +1,45% | 12.604.300 |
| 30/09/2025 | R$ 17,00 | R$ 16,45 | R$ 17,03 | R$ 16,55 | -1,25% | 12.925.200 |
| 29/09/2025 | R$ 17,00 | R$ 16,68 | R$ 17,00 | R$ 16,76 | +0,60% | 7.514.300 |
| 26/09/2025 | R$ 16,45 | R$ 16,31 | R$ 16,70 | R$ 16,66 | +1,90% | 8.078.900 |
| 25/09/2025 | R$ 16,50 | R$ 16,25 | R$ 16,50 | R$ 16,35 | -1,03% | 5.409.800 |
| 24/09/2025 | R$ 16,49 | R$ 16,35 | R$ 16,58 | R$ 16,52 | +0,85% | 4.735.800 |
| 23/09/2025 | R$ 16,47 | R$ 16,25 | R$ 16,52 | R$ 16,38 | -1,33% | 6.681.000 |
| 20/09/2025 | R$ 16,65 | R$ 16,38 | R$ 16,76 | R$ 16,60 | +1,59% | 12.349.800 |
| 18/09/2025 | R$ 16,26 | R$ 16,16 | R$ 16,62 | R$ 16,34 | +0,31% | 8.339.800 |
| 17/09/2025 | R$ 15,85 | R$ 15,85 | R$ 16,38 | R$ 16,29 | +2,32% | 12.625.300 |
| 16/09/2025 | R$ 15,95 | R$ 15,77 | R$ 16,09 | R$ 15,92 | +0,44% | 119.564.600 |
| 15/09/2025 | R$ 15,93 | R$ 15,85 | R$ 16,12 | R$ 15,85 | -0,44% | 7.047.700 |
| 12/09/2025 | R$ 15,42 | R$ 15,42 | R$ 16,00 | R$ 15,92 | +1,99% | 8.361.800 |
| 11/09/2025 | R$ 15,76 | R$ 15,61 | R$ 15,88 | R$ 15,61 | -0,19% | 8.266.800 |
| 10/09/2025 | R$ 15,30 | R$ 15,28 | R$ 15,74 | R$ 15,64 | +2,16% | 9.507.300 |
| 09/09/2025 | R$ 15,11 | R$ 15,09 | R$ 15,47 | R$ 15,31 | +0,99% | 6.960.100 |
| 08/09/2025 | R$ 15,22 | R$ 15,08 | R$ 15,33 | R$ 15,16 | -0,13% | 8.039.600 |
| 05/09/2025 | R$ 15,23 | R$ 15,18 | R$ 15,43 | R$ 15,18 | +0,53% | 5.853.300 |
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.