ETHA39
ISHARES ETHEREUM TRUST ETF
R$ 31,57
-2,53% no dia
No mês
-2,68%
No ano
-23,30%
12 meses
-46,54%
Desde 08/2024
-10,82%
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$ 32,00 | R$ 31,45 | R$ 32,00 | R$ 31,57 | -2,53% | 900 |
| 03/09/2026 | R$ 30,90 | R$ 30,90 | R$ 32,52 | R$ 32,39 | +6,02% | 13.486 |
| 02/09/2026 | R$ 30,84 | R$ 30,55 | R$ 30,93 | R$ 30,55 | -2,18% | 2.448 |
| 01/09/2026 | R$ 31,73 | R$ 30,96 | R$ 31,74 | R$ 31,23 | -3,73% | 2.785 |
| 31/08/2026 | R$ 31,33 | R$ 31,32 | R$ 32,44 | R$ 32,44 | +1,47% | 3.183 |
| 28/08/2026 | R$ 32,92 | R$ 31,92 | R$ 32,92 | R$ 31,97 | -2,23% | 1.792 |
| 27/08/2026 | R$ 32,25 | R$ 32,25 | R$ 32,98 | R$ 32,70 | +1,90% | 686 |
| 26/08/2026 | R$ 31,77 | R$ 31,71 | R$ 32,09 | R$ 32,09 | +0,82% | 1.630 |
| 25/08/2026 | R$ 32,13 | R$ 31,83 | R$ 32,13 | R$ 31,83 | -1,15% | 1.620 |
| 24/08/2026 | R$ 32,57 | R$ 31,97 | R$ 32,69 | R$ 32,20 | +1,90% | 2.884 |
| 21/08/2026 | R$ 30,45 | R$ 30,45 | R$ 31,60 | R$ 31,60 | +3,78% | 8.071 |
| 20/08/2026 | R$ 29,72 | R$ 29,58 | R$ 30,66 | R$ 30,45 | +11,46% | 6.592 |
| 19/08/2026 | R$ 25,18 | R$ 25,18 | R$ 27,32 | R$ 27,32 | +8,50% | 3.484 |
| 18/08/2026 | R$ 24,90 | R$ 24,90 | R$ 25,18 | R$ 25,18 | +0,76% | 73 |
| 17/08/2026 | R$ 24,69 | R$ 24,69 | R$ 24,99 | R$ 24,99 | +1,34% | 1.074 |
| 14/08/2026 | R$ 24,99 | R$ 24,52 | R$ 24,99 | R$ 24,66 | -0,04% | 687 |
| 13/08/2026 | R$ 24,70 | R$ 24,39 | R$ 24,81 | R$ 24,67 | +0,53% | 418 |
| 12/08/2026 | R$ 24,17 | R$ 24,17 | R$ 24,88 | R$ 24,54 | +1,53% | 479 |
| 11/08/2026 | R$ 24,12 | R$ 24,12 | R$ 24,30 | R$ 24,17 | +0,46% | 1.266 |
| 10/08/2026 | R$ 23,95 | R$ 23,80 | R$ 24,44 | R$ 24,06 | -1,55% | 335 |
| 07/08/2026 | R$ 24,64 | R$ 24,42 | R$ 24,64 | R$ 24,44 | -0,12% | 2.158 |
| 06/08/2026 | R$ 24,69 | R$ 24,45 | R$ 24,69 | R$ 24,47 | -0,89% | 422 |
| 05/08/2026 | R$ 23,99 | R$ 23,99 | R$ 24,73 | R$ 24,69 | +1,60% | 3.055 |
| 04/08/2026 | R$ 24,12 | R$ 23,86 | R$ 24,30 | R$ 24,30 | +1,76% | 4.033 |
| 03/08/2026 | R$ 24,99 | R$ 23,46 | R$ 24,99 | R$ 23,88 | +0,42% | 261 |
| 31/07/2026 | R$ 23,78 | R$ 23,78 | R$ 23,95 | R$ 23,78 | -2,70% | 1.861 |
| 30/07/2026 | R$ 24,61 | R$ 24,44 | R$ 24,61 | R$ 24,44 | +0,25% | 16 |
| 29/07/2026 | R$ 24,53 | R$ 24,34 | R$ 24,77 | R$ 24,38 | -0,65% | 1.053 |
| 28/07/2026 | R$ 25,08 | R$ 24,04 | R$ 25,08 | R$ 24,54 | -2,15% | 27 |
| 27/07/2026 | R$ 24,80 | R$ 24,70 | R$ 25,30 | R$ 25,08 | +5,47% | 2.405 |
| 24/07/2026 | R$ 24,16 | R$ 23,65 | R$ 24,16 | R$ 23,78 | -0,59% | 491 |
| 23/07/2026 | R$ 24,29 | R$ 23,92 | R$ 24,36 | R$ 23,92 | -2,29% | 2.005 |
| 22/07/2026 | R$ 24,01 | R$ 24,01 | R$ 24,84 | R$ 24,48 | -0,08% | 3.157 |
| 21/07/2026 | R$ 23,75 | R$ 23,75 | R$ 24,81 | R$ 24,50 | +1,07% | 224 |
| 20/07/2026 | R$ 23,90 | R$ 23,86 | R$ 24,31 | R$ 24,24 | +2,45% | 1.149 |
| 17/07/2026 | R$ 24,01 | R$ 23,30 | R$ 24,01 | R$ 23,66 | -1,50% | 14.184 |
| 16/07/2026 | R$ 24,50 | R$ 24,00 | R$ 24,50 | R$ 24,02 | -1,96% | 218 |
| 15/07/2026 | R$ 24,70 | R$ 24,50 | R$ 24,74 | R$ 24,50 | +2,42% | 2.609 |
| 14/07/2026 | R$ 23,76 | R$ 23,76 | R$ 23,98 | R$ 23,92 | +4,55% | 1.326 |
| 13/07/2026 | R$ 22,88 | R$ 22,60 | R$ 22,88 | R$ 22,88 | 0,00% | 1.051 |
| 10/07/2026 | R$ 23,00 | R$ 22,88 | R$ 23,00 | R$ 22,88 | +1,24% | 196 |
| 09/07/2026 | R$ 22,59 | R$ 22,40 | R$ 22,60 | R$ 22,60 | +0,53% | 59 |
| 08/07/2026 | R$ 22,68 | R$ 22,30 | R$ 22,68 | R$ 22,48 | -2,85% | 966 |
| 07/07/2026 | R$ 23,52 | R$ 22,81 | R$ 23,52 | R$ 23,14 | -0,60% | 227 |
| 06/07/2026 | R$ 22,49 | R$ 22,49 | R$ 23,28 | R$ 23,28 | +12,95% | 11.734 |
| 03/07/2026 | R$ 22,57 | R$ 20,61 | R$ 23,10 | R$ 20,61 | -7,41% | 9.654 |
| 02/07/2026 | R$ 22,12 | R$ 22,12 | R$ 22,40 | R$ 22,26 | +5,10% | 513 |
| 01/07/2026 | R$ 20,54 | R$ 20,52 | R$ 21,42 | R$ 21,18 | +3,02% | 1.266 |
| 30/06/2026 | R$ 20,41 | R$ 20,20 | R$ 20,56 | R$ 20,56 | -2,37% | 8.272 |
| 29/06/2026 | R$ 20,46 | R$ 20,34 | R$ 21,06 | R$ 21,06 | +3,03% | 1.606 |
| 26/06/2026 | R$ 20,00 | R$ 19,94 | R$ 20,60 | R$ 20,44 | +1,09% | 2.576 |
| 25/06/2026 | R$ 21,34 | R$ 20,16 | R$ 21,42 | R$ 20,22 | -6,22% | 7.812 |
| 24/06/2026 | R$ 21,50 | R$ 20,40 | R$ 21,70 | R$ 21,56 | -0,65% | 7.860 |
| 23/06/2026 | R$ 21,80 | R$ 21,40 | R$ 21,80 | R$ 21,70 | -3,13% | 3.793 |
| 22/06/2026 | R$ 22,82 | R$ 22,40 | R$ 22,96 | R$ 22,40 | 0,00% | 1.032 |
| 19/06/2026 | R$ 21,80 | R$ 21,45 | R$ 23,50 | R$ 22,40 | +1,63% | 4.511 |
| 18/06/2026 | R$ 22,54 | R$ 21,86 | R$ 22,54 | R$ 22,04 | -0,81% | 1.500 |
| 17/06/2026 | R$ 22,36 | R$ 22,22 | R$ 22,42 | R$ 22,22 | -3,22% | 44 |
| 16/06/2026 | R$ 23,03 | R$ 22,68 | R$ 23,03 | R$ 22,96 | -1,03% | 52 |
| 15/06/2026 | R$ 22,50 | R$ 22,50 | R$ 23,50 | R$ 23,20 | +8,92% | 8.401 |
| 12/06/2026 | R$ 21,19 | R$ 21,19 | R$ 21,33 | R$ 21,30 | +0,19% | 228 |
| 11/06/2026 | R$ 21,45 | R$ 21,26 | R$ 21,45 | R$ 21,26 | +0,57% | 33 |
| 10/06/2026 | R$ 21,46 | R$ 21,08 | R$ 21,66 | R$ 21,14 | -1,49% | 1.473 |
| 09/06/2026 | R$ 21,85 | R$ 21,14 | R$ 21,85 | R$ 21,46 | -3,42% | 2.784 |
| 08/06/2026 | R$ 21,97 | R$ 21,85 | R$ 22,22 | R$ 22,22 | +8,92% | 4.094 |
| 05/06/2026 | R$ 22,19 | R$ 20,00 | R$ 22,19 | R$ 20,40 | -11,30% | 12.311 |
| 03/06/2026 | R$ 24,08 | R$ 23,00 | R$ 24,08 | R$ 23,00 | -3,93% | 1.744 |
| 02/06/2026 | R$ 25,43 | R$ 23,94 | R$ 25,43 | R$ 23,94 | -4,89% | 3.851 |
| 01/06/2026 | R$ 25,30 | R$ 24,86 | R$ 25,30 | R$ 25,17 | -1,49% | 2.104 |
| 29/05/2026 | R$ 25,33 | R$ 25,33 | R$ 25,85 | R$ 25,55 | +0,20% | 3.681 |
| 28/05/2026 | R$ 25,51 | R$ 25,05 | R$ 25,51 | R$ 25,50 | -2,34% | 3.678 |
| 27/05/2026 | R$ 25,89 | R$ 25,89 | R$ 26,26 | R$ 26,11 | -0,57% | 196 |
| 26/05/2026 | R$ 26,86 | R$ 26,00 | R$ 26,96 | R$ 26,26 | -1,24% | 1.166 |
| 25/05/2026 | R$ 26,89 | R$ 26,20 | R$ 28,37 | R$ 26,59 | +1,88% | 36.526 |
| 22/05/2026 | R$ 26,84 | R$ 26,08 | R$ 26,84 | R$ 26,10 | -2,97% | 291 |
| 21/05/2026 | R$ 26,34 | R$ 26,34 | R$ 26,90 | R$ 26,90 | +0,07% | 1.267 |
| 20/05/2026 | R$ 27,07 | R$ 26,83 | R$ 27,07 | R$ 26,88 | +0,30% | 995 |
| 19/05/2026 | R$ 26,84 | R$ 26,68 | R$ 26,84 | R$ 26,80 | +1,09% | 8.941 |
| 18/05/2026 | R$ 27,55 | R$ 26,25 | R$ 27,55 | R$ 26,51 | -6,29% | 15.615 |
| 15/05/2026 | R$ 28,56 | R$ 28,08 | R$ 28,59 | R$ 28,29 | -2,08% | 93 |
| 14/05/2026 | R$ 28,29 | R$ 28,24 | R$ 29,06 | R$ 28,89 | +1,87% | 136 |
| 13/05/2026 | R$ 28,46 | R$ 27,74 | R$ 28,46 | R$ 28,36 | +0,67% | 1.530 |
| 12/05/2026 | R$ 28,40 | R$ 27,87 | R$ 28,40 | R$ 28,17 | -1,88% | 1.044 |
| 11/05/2026 | R$ 29,20 | R$ 28,40 | R$ 29,20 | R$ 28,71 | +0,74% | 149 |
| 08/05/2026 | R$ 28,13 | R$ 28,00 | R$ 28,53 | R$ 28,50 | +0,11% | 5.409 |
| 07/05/2026 | R$ 28,86 | R$ 28,32 | R$ 28,86 | R$ 28,47 | -1,56% | 637 |
| 06/05/2026 | R$ 29,99 | R$ 28,92 | R$ 29,99 | R$ 28,92 | -1,47% | 601 |
| 05/05/2026 | R$ 29,80 | R$ 29,28 | R$ 29,81 | R$ 29,35 | -1,51% | 669 |
| 04/05/2026 | R$ 28,96 | R$ 28,96 | R$ 29,80 | R$ 29,80 | +6,01% | 1.435 |
| 30/04/2026 | R$ 28,52 | R$ 28,11 | R$ 28,52 | R$ 28,11 | +0,11% | 3.442 |
| 29/04/2026 | R$ 29,04 | R$ 28,03 | R$ 29,06 | R$ 28,08 | -2,50% | 2.349 |
| 28/04/2026 | R$ 28,96 | R$ 28,50 | R$ 28,96 | R$ 28,80 | +0,45% | 387 |
| 27/04/2026 | R$ 29,27 | R$ 28,45 | R$ 29,27 | R$ 28,67 | -2,05% | 1.794 |
| 24/04/2026 | R$ 29,07 | R$ 29,06 | R$ 29,37 | R$ 29,27 | +0,72% | 6.422 |
| 23/04/2026 | R$ 30,05 | R$ 28,85 | R$ 30,05 | R$ 29,06 | -3,29% | 2.734 |
| 22/04/2026 | R$ 30,12 | R$ 29,98 | R$ 30,21 | R$ 30,05 | +2,49% | 6.462 |
| 20/04/2026 | R$ 29,21 | R$ 28,65 | R$ 29,32 | R$ 29,32 | -3,87% | 3.422 |
| 17/04/2026 | R$ 30,38 | R$ 30,38 | R$ 30,93 | R$ 30,50 | +4,31% | 1.234 |
| 16/04/2026 | R$ 29,83 | R$ 29,09 | R$ 29,83 | R$ 29,24 | -1,98% | 574 |
| 15/04/2026 | R$ 30,05 | R$ 29,27 | R$ 30,05 | R$ 29,83 | +0,27% | 665 |
| 14/04/2026 | R$ 29,98 | R$ 29,75 | R$ 30,06 | R$ 29,75 | +5,27% | 2.090 |
| 13/04/2026 | R$ 28,46 | R$ 27,56 | R$ 28,46 | R$ 28,26 | -0,70% | 304 |
| 10/04/2026 | R$ 28,13 | R$ 27,90 | R$ 28,46 | R$ 28,46 | +0,81% | 1.129 |
| 09/04/2026 | R$ 27,85 | R$ 27,57 | R$ 28,39 | R$ 28,23 | -0,67% | 6.402 |
| 08/04/2026 | R$ 28,19 | R$ 28,19 | R$ 28,88 | R$ 28,42 | +4,33% | 8.325 |
| 07/04/2026 | R$ 27,19 | R$ 26,81 | R$ 27,35 | R$ 27,24 | -1,84% | 821 |
| 06/04/2026 | R$ 27,71 | R$ 27,63 | R$ 28,18 | R$ 27,75 | +3,51% | 1.536 |
| 02/04/2026 | R$ 26,68 | R$ 26,28 | R$ 26,83 | R$ 26,81 | -3,14% | 1.572 |
| 01/04/2026 | R$ 27,51 | R$ 27,51 | R$ 28,08 | R$ 27,68 | +0,51% | 9.971 |
| 31/03/2026 | R$ 27,25 | R$ 26,93 | R$ 27,54 | R$ 27,54 | +3,15% | 12.234 |
| 30/03/2026 | R$ 27,01 | R$ 26,70 | R$ 27,33 | R$ 26,70 | +1,06% | 3.748 |
| 27/03/2026 | R$ 26,80 | R$ 26,10 | R$ 26,80 | R$ 26,42 | -2,80% | 1.216 |
| 26/03/2026 | R$ 27,90 | R$ 26,88 | R$ 27,90 | R$ 27,18 | -4,90% | 14.151 |
| 25/03/2026 | R$ 28,83 | R$ 28,33 | R$ 28,93 | R$ 28,58 | +2,07% | 2.681 |
| 24/03/2026 | R$ 28,88 | R$ 28,00 | R$ 28,88 | R$ 28,00 | -1,72% | 7.159 |
| 23/03/2026 | R$ 28,45 | R$ 28,10 | R$ 29,02 | R$ 28,49 | -2,00% | 14.901 |
| 20/03/2026 | R$ 28,56 | R$ 28,28 | R$ 29,07 | R$ 29,07 | +3,53% | 2.407 |
| 19/03/2026 | R$ 28,32 | R$ 27,86 | R$ 28,47 | R$ 28,08 | -2,64% | 1.422 |
| 18/03/2026 | R$ 30,90 | R$ 28,35 | R$ 30,90 | R$ 28,84 | -5,72% | 6.255 |
| 17/03/2026 | R$ 30,23 | R$ 30,23 | R$ 30,75 | R$ 30,59 | +0,43% | 1.020 |
| 16/03/2026 | R$ 30,00 | R$ 30,00 | R$ 30,90 | R$ 30,46 | +7,82% | 7.549 |
| 13/03/2026 | R$ 28,47 | R$ 27,88 | R$ 29,00 | R$ 28,25 | +2,95% | 2.439 |
| 12/03/2026 | R$ 27,31 | R$ 26,84 | R$ 27,44 | R$ 27,44 | +1,52% | 8.897 |
| 11/03/2026 | R$ 26,60 | R$ 26,36 | R$ 27,11 | R$ 27,03 | +2,15% | 10.798 |
| 10/03/2026 | R$ 26,83 | R$ 26,39 | R$ 27,02 | R$ 26,46 | +0,11% | 2.110 |
| 09/03/2026 | R$ 26,42 | R$ 26,40 | R$ 26,70 | R$ 26,43 | +1,15% | 7.591 |
| 06/03/2026 | R$ 27,22 | R$ 26,13 | R$ 27,22 | R$ 26,13 | -5,36% | 2.846 |
| 05/03/2026 | R$ 28,79 | R$ 27,31 | R$ 28,79 | R$ 27,61 | -3,12% | 1.515 |
| 04/03/2026 | R$ 27,11 | R$ 27,07 | R$ 28,80 | R$ 28,50 | +8,57% | 1.336 |
| 03/03/2026 | R$ 25,90 | R$ 25,72 | R$ 26,50 | R$ 26,25 | -1,50% | 9.418 |
| 02/03/2026 | R$ 25,40 | R$ 25,24 | R$ 27,28 | R$ 26,65 | +6,60% | 15.511 |
| 27/02/2026 | R$ 25,47 | R$ 24,78 | R$ 25,59 | R$ 25,00 | -4,87% | 24.783 |
| 26/02/2026 | R$ 26,76 | R$ 25,75 | R$ 26,78 | R$ 26,28 | -1,43% | 3.003 |
| 25/02/2026 | R$ 25,28 | R$ 25,28 | R$ 26,87 | R$ 26,66 | +10,07% | 6.703 |
| 24/02/2026 | R$ 24,22 | R$ 23,60 | R$ 24,22 | R$ 24,22 | +0,50% | 5.090 |
| 23/02/2026 | R$ 25,14 | R$ 24,01 | R$ 25,18 | R$ 24,10 | -6,15% | 2.116 |
| 20/02/2026 | R$ 25,82 | R$ 25,33 | R$ 25,83 | R$ 25,68 | +0,47% | 620 |
| 19/02/2026 | R$ 25,55 | R$ 25,16 | R$ 25,58 | R$ 25,56 | -0,35% | 2.403 |
| 18/02/2026 | R$ 26,39 | R$ 25,62 | R$ 26,39 | R$ 25,65 | -4,75% | 1.681 |
| 13/02/2026 | R$ 25,75 | R$ 25,75 | R$ 27,18 | R$ 26,93 | +6,78% | 3.756 |
| 12/02/2026 | R$ 25,81 | R$ 24,90 | R$ 25,94 | R$ 25,22 | -0,59% | 1.691 |
| 11/02/2026 | R$ 25,80 | R$ 24,96 | R$ 26,25 | R$ 25,37 | -3,83% | 1.902 |
| 10/02/2026 | R$ 26,36 | R$ 26,26 | R$ 26,73 | R$ 26,38 | -5,01% | 3.256 |
| 09/02/2026 | R$ 26,90 | R$ 26,45 | R$ 28,00 | R$ 27,77 | +1,39% | 13.874 |
| 06/02/2026 | R$ 25,40 | R$ 25,40 | R$ 27,39 | R$ 27,39 | +12,48% | 6.129 |
| 05/02/2026 | R$ 28,03 | R$ 24,35 | R$ 28,03 | R$ 24,35 | -14,92% | 5.063 |
| 04/02/2026 | R$ 29,41 | R$ 27,55 | R$ 29,41 | R$ 28,62 | -5,76% | 6.697 |
| 03/02/2026 | R$ 30,68 | R$ 27,99 | R$ 30,68 | R$ 30,37 | -1,01% | 3.818 |
| 02/02/2026 | R$ 30,50 | R$ 30,50 | R$ 31,56 | R$ 30,68 | -13,28% | 7.191 |
| 31/01/2026 | R$ 36,58 | R$ 35,01 | R$ 36,58 | R$ 35,38 | -3,47% | 7.221 |
| 29/01/2026 | R$ 38,59 | R$ 36,00 | R$ 38,59 | R$ 36,65 | -7,17% | 5.391 |
| 28/01/2026 | R$ 39,50 | R$ 39,08 | R$ 39,73 | R$ 39,48 | 0,00% | 1.515 |
| 27/01/2026 | R$ 38,45 | R$ 38,38 | R$ 39,50 | R$ 39,48 | +2,02% | 1.333 |
| 26/01/2026 | R$ 38,78 | R$ 38,22 | R$ 39,18 | R$ 38,70 | -0,97% | 3.031 |
| 23/01/2026 | R$ 38,97 | R$ 38,79 | R$ 39,99 | R$ 39,08 | +0,18% | 6.288 |
| 22/01/2026 | R$ 40,11 | R$ 38,91 | R$ 40,11 | R$ 39,01 | -3,44% | 4.639 |
| 21/01/2026 | R$ 40,98 | R$ 38,50 | R$ 41,08 | R$ 40,40 | -0,42% | 16.840 |
| 20/01/2026 | R$ 42,01 | R$ 40,40 | R$ 42,21 | R$ 40,57 | -6,20% | 15.861 |
| 19/01/2026 | R$ 44,20 | R$ 43,02 | R$ 48,60 | R$ 43,25 | -2,87% | 7.195 |
| 16/01/2026 | R$ 45,02 | R$ 44,19 | R$ 45,02 | R$ 44,53 | +0,07% | 638 |
| 15/01/2026 | R$ 45,69 | R$ 44,26 | R$ 45,84 | R$ 44,50 | -2,69% | 1.877 |
| 14/01/2026 | R$ 44,67 | R$ 44,59 | R$ 46,00 | R$ 45,73 | +5,61% | 1.264 |
| 13/01/2026 | R$ 41,68 | R$ 41,68 | R$ 43,50 | R$ 43,30 | +3,29% | 3.598 |
| 12/01/2026 | R$ 41,96 | R$ 41,67 | R$ 42,28 | R$ 41,92 | +1,26% | 452 |
| 09/01/2026 | R$ 41,90 | R$ 41,30 | R$ 42,39 | R$ 41,40 | -1,43% | 662 |
| 08/01/2026 | R$ 42,18 | R$ 41,41 | R$ 42,41 | R$ 42,00 | -1,15% | 1.562 |
| 07/01/2026 | R$ 44,49 | R$ 42,45 | R$ 44,49 | R$ 42,49 | -3,52% | 1.332 |
| 06/01/2026 | R$ 44,13 | R$ 43,61 | R$ 44,57 | R$ 44,04 | -0,52% | 11.274 |
| 05/01/2026 | R$ 43,37 | R$ 43,15 | R$ 44,28 | R$ 44,27 | +3,92% | 7.072 |
| 03/01/2026 | R$ 41,88 | R$ 41,68 | R$ 42,99 | R$ 42,60 | +3,50% | 3.450 |
| 30/12/2025 | R$ 41,57 | R$ 40,79 | R$ 41,57 | R$ 41,16 | +0,02% | 212 |
| 29/12/2025 | R$ 40,79 | R$ 40,79 | R$ 41,31 | R$ 41,15 | +0,66% | 911 |
| 26/12/2025 | R$ 41,31 | R$ 40,40 | R$ 41,71 | R$ 40,88 | -0,54% | 2.382 |
| 23/12/2025 | R$ 41,76 | R$ 40,70 | R$ 41,76 | R$ 41,10 | -2,03% | 3.121 |
| 22/12/2025 | R$ 40,78 | R$ 40,78 | R$ 42,91 | R$ 41,95 | +0,79% | 3.407 |
| 19/12/2025 | R$ 46,00 | R$ 41,01 | R$ 46,00 | R$ 41,62 | +7,30% | 5.146 |
| 18/12/2025 | R$ 40,33 | R$ 38,79 | R$ 41,60 | R$ 38,79 | -1,22% | 6.194 |
| 17/12/2025 | R$ 43,00 | R$ 38,90 | R$ 43,00 | R$ 39,27 | -3,61% | 4.013 |
| 16/12/2025 | R$ 40,47 | R$ 40,00 | R$ 40,93 | R$ 40,74 | +1,77% | 6.123 |
| 15/12/2025 | R$ 42,89 | R$ 39,79 | R$ 48,53 | R$ 40,03 | -4,42% | 2.484 |
| 12/12/2025 | R$ 44,32 | R$ 41,70 | R$ 44,32 | R$ 41,88 | -13,83% | 6.142 |
| 11/12/2025 | R$ 45,89 | R$ 45,68 | R$ 48,60 | R$ 48,60 | +6,98% | 23.167 |
| 10/12/2025 | R$ 43,39 | R$ 42,97 | R$ 46,50 | R$ 45,43 | +5,65% | 7.010 |
| 08/12/2025 | R$ 42,96 | R$ 42,60 | R$ 43,11 | R$ 43,00 | +3,39% | 4.040 |
| 06/12/2025 | R$ 41,88 | R$ 41,00 | R$ 42,24 | R$ 41,59 | -1,38% | 9.993 |
| 04/12/2025 | R$ 42,28 | R$ 41,50 | R$ 42,99 | R$ 42,17 | +0,76% | 6.645 |
| 03/12/2025 | R$ 41,25 | R$ 40,88 | R$ 42,01 | R$ 41,85 | +4,10% | 9.182 |
| 02/12/2025 | R$ 38,28 | R$ 38,28 | R$ 40,77 | R$ 40,20 | +8,12% | 8.612 |
| 01/12/2025 | R$ 38,69 | R$ 36,75 | R$ 38,69 | R$ 37,18 | -9,76% | 13.912 |
| 29/11/2025 | R$ 41,21 | R$ 40,71 | R$ 43,14 | R$ 41,20 | -3,24% | 41.959 |
| 27/11/2025 | R$ 41,71 | R$ 40,08 | R$ 45,20 | R$ 42,58 | +5,11% | 42.370 |
| 26/11/2025 | R$ 39,44 | R$ 39,44 | R$ 41,14 | R$ 40,51 | +1,96% | 1.307 |
| 25/11/2025 | R$ 39,60 | R$ 38,93 | R$ 39,95 | R$ 39,73 | -1,90% | 6.697 |
| 24/11/2025 | R$ 38,40 | R$ 38,13 | R$ 40,50 | R$ 40,50 | +9,19% | 12.569 |
| 21/11/2025 | R$ 40,00 | R$ 36,81 | R$ 40,00 | R$ 37,09 | -6,15% | 7.296 |
| 19/11/2025 | R$ 41,65 | R$ 38,61 | R$ 41,68 | R$ 39,52 | -5,99% | 11.804 |
| 18/11/2025 | R$ 41,07 | R$ 40,68 | R$ 42,45 | R$ 42,04 | +5,55% | 5.818 |
| 17/11/2025 | R$ 41,74 | R$ 39,83 | R$ 42,45 | R$ 39,83 | -4,58% | 8.129 |
| 14/11/2025 | R$ 42,00 | R$ 41,30 | R$ 43,26 | R$ 41,74 | -2,13% | 26.875 |
| 13/11/2025 | R$ 46,34 | R$ 42,20 | R$ 46,34 | R$ 42,65 | -6,08% | 19.731 |
| 12/11/2025 | R$ 45,86 | R$ 45,05 | R$ 47,81 | R$ 45,41 | -0,57% | 7.604 |
| 11/11/2025 | R$ 47,33 | R$ 45,67 | R$ 47,46 | R$ 45,67 | -4,66% | 10.289 |
| 10/11/2025 | R$ 48,48 | R$ 47,07 | R$ 48,48 | R$ 47,90 | +3,34% | 2.461 |
| 07/11/2025 | R$ 44,06 | R$ 43,44 | R$ 46,35 | R$ 46,35 | +3,58% | 13.147 |
| 06/11/2025 | R$ 46,56 | R$ 44,06 | R$ 46,56 | R$ 44,75 | -4,28% | 11.616 |
| 05/11/2025 | R$ 45,64 | R$ 45,02 | R$ 47,10 | R$ 46,75 | -3,96% | 15.547 |
| 04/11/2025 | R$ 48,00 | R$ 43,01 | R$ 48,68 | R$ 48,68 | +0,62% | 14.903 |
| 03/11/2025 | R$ 50,13 | R$ 48,38 | R$ 50,36 | R$ 48,38 | -8,46% | 5.528 |
| 31/10/2025 | R$ 50,18 | R$ 50,18 | R$ 52,90 | R$ 52,85 | +5,32% | 2.957 |
| 30/10/2025 | R$ 52,27 | R$ 50,05 | R$ 52,27 | R$ 50,18 | -4,94% | 2.859 |
| 29/10/2025 | R$ 54,38 | R$ 52,27 | R$ 54,38 | R$ 52,79 | -3,63% | 5.444 |
| 28/10/2025 | R$ 57,63 | R$ 54,78 | R$ 57,63 | R$ 54,78 | -3,98% | 1.128 |
| 27/10/2025 | R$ 55,02 | R$ 55,02 | R$ 57,29 | R$ 57,05 | +6,64% | 7.021 |
| 24/10/2025 | R$ 53,85 | R$ 52,70 | R$ 53,85 | R$ 53,50 | +1,83% | 3.052 |
| 23/10/2025 | R$ 52,22 | R$ 52,05 | R$ 53,18 | R$ 52,54 | +1,61% | 4.582 |
| 22/10/2025 | R$ 53,52 | R$ 51,60 | R$ 53,52 | R$ 51,71 | -5,31% | 1.319 |
| 21/10/2025 | R$ 52,85 | R$ 52,62 | R$ 55,70 | R$ 54,61 | +1,09% | 5.617 |
| 20/10/2025 | R$ 54,61 | R$ 53,32 | R$ 54,94 | R$ 54,02 | +3,59% | 3.259 |
| 17/10/2025 | R$ 53,46 | R$ 51,01 | R$ 53,46 | R$ 52,15 | -1,47% | 4.744 |
| 16/10/2025 | R$ 55,62 | R$ 52,93 | R$ 55,73 | R$ 52,93 | -3,47% | 3.304 |
| 15/10/2025 | R$ 56,35 | R$ 54,28 | R$ 56,37 | R$ 54,83 | -3,08% | 2.046 |
| 14/10/2025 | R$ 54,83 | R$ 54,08 | R$ 57,18 | R$ 56,57 | -3,92% | 7.290 |
| 13/10/2025 | R$ 56,58 | R$ 56,42 | R$ 61,88 | R$ 58,88 | +1,89% | 8.932 |
| 10/10/2025 | R$ 58,38 | R$ 54,86 | R$ 59,89 | R$ 57,79 | -1,01% | 4.558 |
| 09/10/2025 | R$ 60,00 | R$ 58,00 | R$ 60,00 | R$ 58,38 | -2,72% | 2.733 |
| 08/10/2025 | R$ 60,26 | R$ 59,84 | R$ 61,47 | R$ 60,01 | -0,58% | 3.802 |
| 07/10/2025 | R$ 63,88 | R$ 60,16 | R$ 63,88 | R$ 60,36 | -5,51% | 8.238 |
| 06/10/2025 | R$ 61,71 | R$ 61,54 | R$ 63,88 | R$ 63,88 | +4,93% | 7.487 |
| 03/10/2025 | R$ 60,47 | R$ 60,01 | R$ 61,77 | R$ 60,88 | +0,13% | 7.716 |
| 02/10/2025 | R$ 59,23 | R$ 59,20 | R$ 60,82 | R$ 60,80 | +4,22% | 5.303 |
| 01/10/2025 | R$ 57,01 | R$ 57,01 | R$ 58,46 | R$ 58,34 | +5,04% | 2.864 |
| 30/09/2025 | R$ 55,78 | R$ 54,97 | R$ 56,00 | R$ 55,54 | -0,93% | 2.136 |
| 29/09/2025 | R$ 55,04 | R$ 55,04 | R$ 56,50 | R$ 56,06 | +3,53% | 7.819 |
| 26/09/2025 | R$ 53,02 | R$ 52,86 | R$ 54,74 | R$ 54,15 | +2,75% | 3.971 |
| 25/09/2025 | R$ 54,00 | R$ 51,70 | R$ 54,24 | R$ 52,70 | -5,72% | 19.404 |
| 24/09/2025 | R$ 55,88 | R$ 55,74 | R$ 56,34 | R$ 55,90 | +0,18% | 3.849 |
| 23/09/2025 | R$ 56,90 | R$ 55,60 | R$ 56,92 | R$ 55,80 | -6,38% | 9.616 |
| 20/09/2025 | R$ 62,14 | R$ 59,60 | R$ 62,14 | R$ 59,60 | -3,12% | 3.226 |
| 18/09/2025 | R$ 59,89 | R$ 59,89 | R$ 62,02 | R$ 61,52 | +2,74% | 6.346 |
| 17/09/2025 | R$ 60,18 | R$ 59,50 | R$ 60,24 | R$ 59,88 | +0,13% | 3.153 |
| 16/09/2025 | R$ 60,30 | R$ 59,22 | R$ 60,30 | R$ 59,80 | -0,89% | 5.531 |
| 15/09/2025 | R$ 60,82 | R$ 59,98 | R$ 61,14 | R$ 60,34 | -4,68% | 2.693 |
| 12/09/2025 | R$ 61,62 | R$ 61,31 | R$ 63,30 | R$ 63,30 | +5,32% | 7.347 |
| 11/09/2025 | R$ 60,12 | R$ 59,88 | R$ 60,36 | R$ 60,10 | +2,42% | 1.639 |
| 10/09/2025 | R$ 59,50 | R$ 58,68 | R$ 60,60 | R$ 58,68 | -0,51% | 2.266 |
| 09/09/2025 | R$ 59,40 | R$ 58,50 | R$ 59,63 | R$ 58,98 | +0,43% | 407 |
| 08/09/2025 | R$ 59,19 | R$ 58,50 | R$ 60,02 | R$ 58,73 | -0,54% | 2.739 |
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.