InvestB3
← InícioComparar

GAME11

FII GUARD MU

R$ 8,25
-0,48% no dia

No mês

+1,10%

No ano

-6,99%

12 meses

-3,06%

Desde 12/2021

-91,99%

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$ 8,29R$ 8,18R$ 8,30R$ 8,25-0,48%31.292
03/09/2026R$ 8,14R$ 8,14R$ 8,29R$ 8,29+0,85%35.272
02/09/2026R$ 8,20R$ 8,11R$ 8,23R$ 8,22+0,37%38.320
01/09/2026R$ 8,24R$ 8,16R$ 8,24R$ 8,19+0,37%27.729
31/08/2026R$ 8,18R$ 8,16R$ 8,28R$ 8,16-0,24%43.378
28/08/2026R$ 8,20R$ 8,12R$ 8,20R$ 8,18-0,49%33.725
27/08/2026R$ 8,17R$ 8,10R$ 8,22R$ 8,22+0,24%32.975
26/08/2026R$ 8,12R$ 8,05R$ 8,24R$ 8,20+0,99%24.448
25/08/2026R$ 8,13R$ 8,10R$ 8,26R$ 8,12-0,12%31.118
24/08/2026R$ 8,45R$ 8,06R$ 8,45R$ 8,13-2,75%30.068
21/08/2026R$ 8,55R$ 8,34R$ 8,76R$ 8,36-0,24%60.283
20/08/2026R$ 8,30R$ 8,21R$ 8,64R$ 8,38+0,60%46.032
19/08/2026R$ 8,54R$ 8,25R$ 8,61R$ 8,33-1,42%57.233
18/08/2026R$ 8,31R$ 8,29R$ 8,58R$ 8,45+1,81%46.286
17/08/2026R$ 8,44R$ 8,20R$ 8,45R$ 8,30-1,78%54.159
14/08/2026R$ 8,41R$ 8,20R$ 8,45R$ 8,45+0,36%55.950
13/08/2026R$ 8,25R$ 8,25R$ 8,42R$ 8,420,00%53.894
12/08/2026R$ 8,24R$ 8,10R$ 8,45R$ 8,42+0,12%65.162
11/08/2026R$ 8,43R$ 8,15R$ 8,50R$ 8,41-0,47%66.336
10/08/2026R$ 8,25R$ 8,15R$ 8,50R$ 8,45+2,42%53.584
07/08/2026R$ 8,08R$ 8,08R$ 8,30R$ 8,25+1,48%33.638
06/08/2026R$ 8,26R$ 8,06R$ 8,30R$ 8,13-0,61%45.324
05/08/2026R$ 8,21R$ 8,15R$ 8,29R$ 8,18-0,61%48.977
04/08/2026R$ 8,30R$ 8,20R$ 8,40R$ 8,23-2,60%38.782
03/08/2026R$ 8,20R$ 8,20R$ 8,45R$ 8,45+2,18%22.335
31/07/2026R$ 8,23R$ 8,23R$ 8,36R$ 8,27+0,49%18.957
30/07/2026R$ 8,17R$ 8,16R$ 8,28R$ 8,23-0,84%30.032
29/07/2026R$ 8,20R$ 8,16R$ 8,30R$ 8,30+1,22%14.769
28/07/2026R$ 8,25R$ 8,16R$ 8,26R$ 8,20-0,61%31.256
27/07/2026R$ 8,11R$ 8,11R$ 8,25R$ 8,25+0,73%41.650
24/07/2026R$ 8,23R$ 8,16R$ 8,30R$ 8,19-0,12%28.918
23/07/2026R$ 8,24R$ 8,16R$ 8,29R$ 8,20-1,32%20.878
22/07/2026R$ 8,28R$ 8,16R$ 8,38R$ 8,31+0,48%33.061
21/07/2026R$ 8,43R$ 8,21R$ 8,43R$ 8,27-1,31%29.901
20/07/2026R$ 8,21R$ 8,20R$ 8,48R$ 8,38+2,57%58.315
17/07/2026R$ 8,25R$ 8,12R$ 8,35R$ 8,17+0,25%28.003
16/07/2026R$ 8,40R$ 8,11R$ 8,40R$ 8,15-1,81%23.842
15/07/2026R$ 8,47R$ 8,28R$ 8,49R$ 8,30-2,01%42.458
14/07/2026R$ 8,66R$ 8,47R$ 8,66R$ 8,47-1,17%27.789
13/07/2026R$ 8,58R$ 8,57R$ 8,73R$ 8,57-1,49%41.956
10/07/2026R$ 8,64R$ 8,53R$ 8,81R$ 8,70-0,11%33.520
09/07/2026R$ 8,59R$ 8,59R$ 8,71R$ 8,71+0,81%26.048
08/07/2026R$ 8,71R$ 8,56R$ 8,72R$ 8,64+0,47%39.618
07/07/2026R$ 8,62R$ 8,58R$ 8,64R$ 8,600,00%41.349
06/07/2026R$ 8,64R$ 8,56R$ 8,68R$ 8,60-0,46%39.665
03/07/2026R$ 8,82R$ 8,61R$ 8,82R$ 8,64-1,26%50.860
02/07/2026R$ 8,74R$ 8,74R$ 8,83R$ 8,75-1,13%32.286
01/07/2026R$ 8,84R$ 8,71R$ 8,85R$ 8,850,00%28.909
30/06/2026R$ 8,80R$ 8,70R$ 8,85R$ 8,85+0,11%30.459
29/06/2026R$ 8,83R$ 8,67R$ 8,84R$ 8,84+0,80%16.301
26/06/2026R$ 8,78R$ 8,64R$ 8,85R$ 8,77+0,80%19.361
25/06/2026R$ 8,81R$ 8,65R$ 8,82R$ 8,70-1,02%35.469
24/06/2026R$ 8,78R$ 8,64R$ 8,82R$ 8,79+0,34%34.824
23/06/2026R$ 8,82R$ 8,69R$ 8,83R$ 8,76-0,79%29.655
22/06/2026R$ 8,80R$ 8,70R$ 8,84R$ 8,83+0,46%33.716
19/06/2026R$ 8,84R$ 8,75R$ 8,84R$ 8,79-0,68%27.292
18/06/2026R$ 8,82R$ 8,76R$ 8,85R$ 8,85+0,11%32.550
17/06/2026R$ 8,80R$ 8,75R$ 8,84R$ 8,84+0,11%30.513
16/06/2026R$ 8,81R$ 8,71R$ 8,85R$ 8,83+0,23%35.287
15/06/2026R$ 8,85R$ 8,73R$ 8,85R$ 8,81+0,11%27.474
12/06/2026R$ 8,70R$ 8,70R$ 8,81R$ 8,80+0,11%22.248
11/06/2026R$ 8,76R$ 8,76R$ 8,81R$ 8,79-1,68%10.263
10/06/2026R$ 8,90R$ 8,75R$ 8,94R$ 8,94+1,94%34.697
09/06/2026R$ 8,87R$ 8,76R$ 8,90R$ 8,77-1,13%19.227
08/06/2026R$ 8,93R$ 8,78R$ 8,93R$ 8,87-0,34%27.837
05/06/2026R$ 8,94R$ 8,80R$ 8,94R$ 8,90+0,11%23.114
03/06/2026R$ 8,87R$ 8,80R$ 8,92R$ 8,89-0,11%36.167
02/06/2026R$ 8,96R$ 8,84R$ 8,97R$ 8,90-0,67%26.596
01/06/2026R$ 8,97R$ 8,84R$ 8,99R$ 8,96+0,90%26.227
29/05/2026R$ 8,91R$ 8,87R$ 8,99R$ 8,88-0,34%14.507
28/05/2026R$ 8,85R$ 8,85R$ 8,96R$ 8,91+0,79%24.072
27/05/2026R$ 8,86R$ 8,84R$ 8,98R$ 8,84-0,67%25.729
26/05/2026R$ 8,87R$ 8,85R$ 8,99R$ 8,90-0,89%17.682
25/05/2026R$ 8,83R$ 8,83R$ 8,99R$ 8,98+1,93%28.835
22/05/2026R$ 8,90R$ 8,81R$ 8,98R$ 8,81-0,34%27.172
21/05/2026R$ 8,84R$ 8,84R$ 8,92R$ 8,84-0,79%21.821
20/05/2026R$ 8,81R$ 8,81R$ 8,91R$ 8,91+1,14%25.765
19/05/2026R$ 8,82R$ 8,77R$ 8,90R$ 8,81-0,11%18.106
18/05/2026R$ 8,84R$ 8,77R$ 8,89R$ 8,82-0,23%21.300
15/05/2026R$ 8,91R$ 8,78R$ 8,91R$ 8,84-0,90%31.243
14/05/2026R$ 8,84R$ 8,81R$ 8,92R$ 8,92+0,91%18.671
13/05/2026R$ 8,80R$ 8,56R$ 8,92R$ 8,84-1,23%27.668
12/05/2026R$ 8,88R$ 8,84R$ 8,95R$ 8,95-0,44%17.709
11/05/2026R$ 8,84R$ 8,80R$ 8,99R$ 8,99+1,81%21.868
08/05/2026R$ 8,93R$ 8,80R$ 8,93R$ 8,83-1,12%42.979
07/05/2026R$ 8,90R$ 8,84R$ 8,99R$ 8,93+0,22%30.472
06/05/2026R$ 8,89R$ 8,81R$ 8,91R$ 8,91+1,25%17.105
05/05/2026R$ 8,91R$ 8,78R$ 8,91R$ 8,80-1,12%29.740
04/05/2026R$ 8,95R$ 8,82R$ 8,99R$ 8,90-0,56%40.598
30/04/2026R$ 9,00R$ 8,91R$ 9,01R$ 8,95-0,56%41.493
29/04/2026R$ 9,04R$ 8,92R$ 9,12R$ 9,00+0,56%33.512
28/04/2026R$ 8,94R$ 8,92R$ 9,16R$ 8,950,00%43.264
27/04/2026R$ 9,03R$ 8,91R$ 9,05R$ 8,95-1,00%34.115
24/04/2026R$ 8,97R$ 8,92R$ 9,05R$ 9,04+0,56%21.877
23/04/2026R$ 8,96R$ 8,93R$ 8,99R$ 8,99+0,33%23.076
22/04/2026R$ 8,96R$ 8,90R$ 8,96R$ 8,96+0,79%18.054
20/04/2026R$ 8,99R$ 8,89R$ 8,99R$ 8,89-1,11%30.763
17/04/2026R$ 8,88R$ 8,88R$ 8,99R$ 8,99+1,24%20.178
16/04/2026R$ 8,91R$ 8,87R$ 8,94R$ 8,88-0,34%20.689
15/04/2026R$ 8,97R$ 8,87R$ 9,00R$ 8,91-0,56%35.880
14/04/2026R$ 8,93R$ 8,90R$ 9,04R$ 8,96-0,78%35.223
13/04/2026R$ 8,91R$ 8,90R$ 9,03R$ 9,03-0,11%34.374
10/04/2026R$ 9,02R$ 8,92R$ 9,04R$ 9,04+0,22%29.675
09/04/2026R$ 9,03R$ 8,93R$ 9,05R$ 9,02-0,33%29.743
08/04/2026R$ 8,88R$ 8,86R$ 9,07R$ 9,05+1,80%38.507
07/04/2026R$ 8,89R$ 8,80R$ 8,90R$ 8,89+0,45%20.912
06/04/2026R$ 8,86R$ 8,79R$ 8,91R$ 8,85-0,67%33.583
02/04/2026R$ 8,93R$ 8,77R$ 8,95R$ 8,91+0,11%21.485
01/04/2026R$ 8,98R$ 8,86R$ 8,98R$ 8,90-0,34%14.105
31/03/2026R$ 8,98R$ 8,90R$ 9,09R$ 8,93+0,11%28.089
30/03/2026R$ 8,99R$ 8,86R$ 8,99R$ 8,92-0,45%11.664
27/03/2026R$ 8,88R$ 8,82R$ 8,96R$ 8,96+0,79%19.684
26/03/2026R$ 8,95R$ 8,82R$ 9,03R$ 8,89+0,11%23.380
25/03/2026R$ 9,05R$ 8,88R$ 9,05R$ 8,88-2,09%21.760
24/03/2026R$ 9,02R$ 8,91R$ 9,09R$ 9,07+0,44%14.250
23/03/2026R$ 8,98R$ 8,87R$ 9,25R$ 9,03+0,56%25.030
20/03/2026R$ 8,99R$ 8,95R$ 9,01R$ 8,98-0,22%13.344
19/03/2026R$ 9,10R$ 8,95R$ 9,38R$ 9,00-1,32%30.469
18/03/2026R$ 9,07R$ 8,97R$ 9,38R$ 9,12+1,22%15.865
17/03/2026R$ 8,98R$ 8,96R$ 9,26R$ 9,01-0,99%21.184
16/03/2026R$ 8,80R$ 8,80R$ 9,18R$ 9,10+2,82%35.790
13/03/2026R$ 9,00R$ 8,72R$ 9,14R$ 8,85-1,34%60.866
12/03/2026R$ 8,93R$ 8,91R$ 9,04R$ 8,97-0,77%15.752
11/03/2026R$ 9,04R$ 8,90R$ 9,05R$ 9,04-0,66%11.803
10/03/2026R$ 9,10R$ 8,95R$ 9,14R$ 9,100,00%20.361
09/03/2026R$ 9,15R$ 8,95R$ 9,17R$ 9,10+0,55%25.631
06/03/2026R$ 9,15R$ 8,99R$ 9,15R$ 9,05-1,09%29.339
05/03/2026R$ 9,18R$ 8,98R$ 9,18R$ 9,15+0,11%24.664
04/03/2026R$ 9,04R$ 9,02R$ 9,21R$ 9,14+1,33%15.742
03/03/2026R$ 9,13R$ 8,88R$ 9,13R$ 9,02-1,20%9.259
02/03/2026R$ 9,16R$ 9,00R$ 9,22R$ 9,13+0,77%36.895
27/02/2026R$ 9,22R$ 9,01R$ 9,22R$ 9,06-1,84%25.472
26/02/2026R$ 9,29R$ 9,00R$ 9,36R$ 9,23+0,44%26.079
25/02/2026R$ 9,25R$ 9,18R$ 9,40R$ 9,19-0,54%13.206
24/02/2026R$ 9,34R$ 9,14R$ 9,48R$ 9,24-1,07%17.994
23/02/2026R$ 9,38R$ 9,15R$ 9,63R$ 9,34+0,43%25.691
20/02/2026R$ 9,20R$ 8,71R$ 9,61R$ 9,30+1,09%61.342
19/02/2026R$ 9,02R$ 9,02R$ 9,20R$ 9,20+0,55%15.657
18/02/2026R$ 9,09R$ 9,03R$ 9,15R$ 9,15+0,66%8.849
13/02/2026R$ 9,00R$ 8,96R$ 9,09R$ 9,09+1,34%6.298
12/02/2026R$ 9,10R$ 8,97R$ 9,15R$ 8,97-1,43%22.187
11/02/2026R$ 9,07R$ 9,02R$ 9,10R$ 9,10-0,55%8.293
10/02/2026R$ 9,19R$ 9,10R$ 9,19R$ 9,150,00%5.103
09/02/2026R$ 9,15R$ 9,10R$ 9,19R$ 9,150,00%14.555
06/02/2026R$ 9,27R$ 9,15R$ 9,27R$ 9,15-0,65%14.514
05/02/2026R$ 9,22R$ 9,15R$ 9,23R$ 9,21+0,22%13.093
04/02/2026R$ 9,18R$ 9,15R$ 9,23R$ 9,19-0,33%10.492
03/02/2026R$ 9,08R$ 9,06R$ 9,22R$ 9,22+1,77%20.162
02/02/2026R$ 9,00R$ 9,00R$ 9,16R$ 9,06-0,33%16.655
31/01/2026R$ 9,10R$ 9,00R$ 9,16R$ 9,09+1,00%7.417
29/01/2026R$ 8,99R$ 8,99R$ 9,19R$ 9,00-0,88%17.979
28/01/2026R$ 9,11R$ 9,08R$ 9,28R$ 9,08-0,33%13.899
27/01/2026R$ 9,14R$ 9,08R$ 9,20R$ 9,11-0,33%5.364
26/01/2026R$ 9,21R$ 9,14R$ 9,24R$ 9,14-0,22%7.959
23/01/2026R$ 9,06R$ 9,06R$ 9,19R$ 9,16+1,55%10.796
22/01/2026R$ 9,09R$ 9,02R$ 9,24R$ 9,02-0,88%21.742
21/01/2026R$ 9,09R$ 9,01R$ 9,11R$ 9,10+0,22%11.135
20/01/2026R$ 8,96R$ 8,96R$ 9,08R$ 9,08+1,34%7.417
19/01/2026R$ 9,11R$ 8,84R$ 9,11R$ 8,96-1,75%9.278
16/01/2026R$ 9,02R$ 8,82R$ 9,13R$ 9,12+1,45%15.223
15/01/2026R$ 8,85R$ 8,85R$ 9,04R$ 8,99-0,55%15.886
14/01/2026R$ 8,82R$ 8,81R$ 9,07R$ 9,04+0,44%14.079
13/01/2026R$ 9,12R$ 8,75R$ 9,12R$ 9,00-2,81%22.160
12/01/2026R$ 9,33R$ 9,13R$ 9,34R$ 9,26-0,75%20.694
09/01/2026R$ 9,35R$ 9,32R$ 9,45R$ 9,33-0,11%7.518
08/01/2026R$ 9,25R$ 9,20R$ 9,35R$ 9,34+1,08%8.886
07/01/2026R$ 9,23R$ 9,18R$ 9,25R$ 9,24+0,65%10.291
06/01/2026R$ 9,01R$ 9,01R$ 9,19R$ 9,18-0,11%16.784
05/01/2026R$ 8,92R$ 8,85R$ 9,20R$ 9,19+3,03%13.254
03/01/2026R$ 8,86R$ 8,71R$ 8,92R$ 8,92+0,56%7.183
30/12/2025R$ 8,53R$ 8,53R$ 8,94R$ 8,87+1,95%8.763
29/12/2025R$ 8,93R$ 8,46R$ 8,94R$ 8,70-2,68%20.176
26/12/2025R$ 8,85R$ 8,80R$ 8,94R$ 8,94+0,79%14.552
23/12/2025R$ 8,76R$ 8,76R$ 8,87R$ 8,87+1,14%7.292.372
22/12/2025R$ 8,79R$ 8,74R$ 8,79R$ 8,77+0,11%5.863
19/12/2025R$ 8,80R$ 8,74R$ 8,80R$ 8,76-0,34%8.873
18/12/2025R$ 8,79R$ 8,77R$ 8,79R$ 8,79+0,34%2.659
17/12/2025R$ 8,80R$ 8,76R$ 8,80R$ 8,76-0,45%4.751
16/12/2025R$ 8,72R$ 8,72R$ 8,80R$ 8,80+1,03%10.902
15/12/2025R$ 8,77R$ 8,68R$ 8,78R$ 8,71+0,35%6.168
12/12/2025R$ 8,78R$ 8,65R$ 8,81R$ 8,68-0,23%5.359
11/12/2025R$ 8,68R$ 8,52R$ 8,70R$ 8,70-1,36%12.633
10/12/2025R$ 8,71R$ 8,71R$ 8,82R$ 8,82+0,46%68.657
08/12/2025R$ 8,75R$ 8,70R$ 8,78R$ 8,78+0,34%18.038
06/12/2025R$ 8,81R$ 8,75R$ 8,88R$ 8,75+0,34%6.533
04/12/2025R$ 8,75R$ 8,70R$ 8,79R$ 8,72-0,34%6.293
03/12/2025R$ 8,66R$ 8,64R$ 8,75R$ 8,75+1,27%11.844
02/12/2025R$ 8,54R$ 8,54R$ 8,64R$ 8,64-0,12%8.532
01/12/2025R$ 8,75R$ 8,51R$ 8,75R$ 8,65-0,23%20.326
29/11/2025R$ 8,54R$ 8,49R$ 8,67R$ 8,67+1,40%26.162
27/11/2025R$ 8,54R$ 8,48R$ 8,55R$ 8,55+0,94%7.750
26/11/2025R$ 8,52R$ 8,47R$ 8,53R$ 8,470,00%9.298
25/11/2025R$ 8,51R$ 8,45R$ 8,52R$ 8,470,00%7.605
24/11/2025R$ 8,51R$ 8,46R$ 8,52R$ 8,470,00%6.886
21/11/2025R$ 8,52R$ 8,47R$ 8,52R$ 8,47-0,35%6.310
19/11/2025R$ 8,56R$ 8,47R$ 8,56R$ 8,50-0,23%7.110
18/11/2025R$ 8,57R$ 8,46R$ 8,57R$ 8,52+0,24%10.330
17/11/2025R$ 8,50R$ 8,50R$ 8,54R$ 8,500,00%4.401
14/11/2025R$ 8,49R$ 8,46R$ 8,50R$ 8,50+0,47%6.923
13/11/2025R$ 8,51R$ 8,42R$ 8,52R$ 8,46-0,82%2.935
12/11/2025R$ 8,46R$ 8,40R$ 8,53R$ 8,53-0,81%17.453
11/11/2025R$ 8,53R$ 8,47R$ 8,60R$ 8,60+0,58%19.748
10/11/2025R$ 8,55R$ 8,46R$ 8,55R$ 8,550,00%16.086
07/11/2025R$ 8,47R$ 8,45R$ 8,55R$ 8,55+0,94%11.458
06/11/2025R$ 8,48R$ 8,45R$ 8,48R$ 8,47-0,12%3.401
05/11/2025R$ 8,43R$ 8,43R$ 8,48R$ 8,480,00%11.361
04/11/2025R$ 8,45R$ 8,42R$ 8,48R$ 8,480,00%6.999
03/11/2025R$ 8,37R$ 8,37R$ 8,48R$ 8,48+0,59%18.622
31/10/2025R$ 8,44R$ 8,41R$ 8,44R$ 8,43-0,12%4.036
30/10/2025R$ 8,43R$ 8,41R$ 8,44R$ 8,44+0,48%2.071
29/10/2025R$ 8,45R$ 8,40R$ 8,45R$ 8,40+0,12%8.572
28/10/2025R$ 8,48R$ 8,36R$ 8,48R$ 8,39-0,12%8.043
27/10/2025R$ 8,47R$ 8,39R$ 8,47R$ 8,40-0,59%7.805
24/10/2025R$ 8,41R$ 8,40R$ 8,45R$ 8,45+0,84%6.394
23/10/2025R$ 8,42R$ 8,37R$ 8,42R$ 8,380,00%29.652
22/10/2025R$ 8,45R$ 8,38R$ 8,45R$ 8,38-0,12%28.734
21/10/2025R$ 8,45R$ 8,39R$ 8,45R$ 8,390,00%44.458
20/10/2025R$ 8,42R$ 8,38R$ 8,45R$ 8,39-0,36%42.672
17/10/2025R$ 8,45R$ 8,42R$ 8,45R$ 8,420,00%14.519
16/10/2025R$ 8,44R$ 8,39R$ 8,45R$ 8,42-0,12%23.109
15/10/2025R$ 8,40R$ 8,37R$ 8,43R$ 8,43+0,48%5.546
14/10/2025R$ 8,43R$ 8,37R$ 8,43R$ 8,39+0,24%13.805
13/10/2025R$ 8,38R$ 8,36R$ 8,44R$ 8,37-0,12%6.499
10/10/2025R$ 8,42R$ 8,37R$ 8,42R$ 8,38-1,18%13.983
09/10/2025R$ 8,48R$ 8,44R$ 8,48R$ 8,48+0,47%9.321
08/10/2025R$ 8,47R$ 8,43R$ 8,47R$ 8,440,00%19.704
07/10/2025R$ 8,49R$ 8,42R$ 8,49R$ 8,44-0,24%24.037
06/10/2025R$ 8,45R$ 8,45R$ 8,51R$ 8,46-0,35%13.463
03/10/2025R$ 8,51R$ 8,45R$ 8,51R$ 8,49+0,35%4.736
02/10/2025R$ 8,51R$ 8,43R$ 8,51R$ 8,46-0,70%8.225
01/10/2025R$ 8,51R$ 8,44R$ 8,52R$ 8,52+0,95%7.519
30/09/2025R$ 8,53R$ 8,44R$ 8,53R$ 8,44-0,12%7.667
29/09/2025R$ 8,48R$ 8,41R$ 8,48R$ 8,45+0,24%26.478
26/09/2025R$ 8,45R$ 8,40R$ 8,52R$ 8,43+0,12%38.939
25/09/2025R$ 8,55R$ 8,42R$ 8,55R$ 8,42-0,71%13.737
24/09/2025R$ 8,46R$ 8,46R$ 8,51R$ 8,480,00%12.511
23/09/2025R$ 8,53R$ 8,47R$ 8,54R$ 8,48-0,70%7.699
20/09/2025R$ 8,46R$ 8,46R$ 8,54R$ 8,54+0,83%9.542
18/09/2025R$ 8,49R$ 8,41R$ 8,50R$ 8,47+0,24%15.839
17/09/2025R$ 8,59R$ 8,43R$ 8,59R$ 8,45-1,52%27.100
16/09/2025R$ 8,47R$ 8,45R$ 8,58R$ 8,58+1,18%14.894
15/09/2025R$ 8,40R$ 8,35R$ 8,48R$ 8,48+0,12%31.343
12/09/2025R$ 8,50R$ 8,45R$ 8,52R$ 8,47-0,35%8.396
11/09/2025R$ 8,46R$ 8,46R$ 8,50R$ 8,500,00%11.216
10/09/2025R$ 8,41R$ 8,40R$ 8,50R$ 8,50-0,23%8.525
09/09/2025R$ 8,54R$ 8,51R$ 8,54R$ 8,520,00%8.334
08/09/2025R$ 8,51R$ 8,50R$ 8,57R$ 8,52+0,12%10.971
05/09/2025R$ 8,49R$ 8,46R$ 8,57R$ 8,51+0,24%105.253

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$ 1,2252 / cota · yield 14,85%
TipoValor / cotaData-comPagamento
DividendoR$ 0,1011/08/202621/08/2026
DividendoR$ 0,1009/07/202621/07/2026
DividendoR$ 0,1010/06/202622/06/2026
DividendoR$ 0,1012/05/202622/05/2026
DividendoR$ 0,1010/04/202623/04/2026
DividendoR$ 0,1010/03/202620/03/2026
DividendoR$ 0,1010/02/202624/02/2026
DividendoR$ 0,09512/01/202622/01/2026
DividendoR$ 0,030212/01/202622/01/2026
DividendoR$ 0,0216/12/202523/12/2025
DividendoR$ 0,09509/12/202519/12/2025
DividendoR$ 0,09511/11/202524/11/2025
DividendoR$ 0,09509/10/202521/10/2025
DividendoR$ 0,09509/09/202519/09/2025
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.