InvestB3
← InícioCompararOpções de GRND3 →

GRND3

GRENDENE S.A.

R$ 3,68
-0,27% no dia

No mês

+5,75%

No ano

-20,00%

12 meses

-31,09%

Desde 01/2014

-79,33%

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$ 3,70R$ 3,68R$ 3,75R$ 3,68-0,27%2.654.800
03/09/2026R$ 3,78R$ 3,63R$ 3,79R$ 3,69+0,27%4.210.100
02/09/2026R$ 3,50R$ 3,50R$ 3,69R$ 3,68+5,44%5.191.700
01/09/2026R$ 3,49R$ 3,49R$ 3,56R$ 3,49+0,29%2.721.100
31/08/2026R$ 3,49R$ 3,45R$ 3,54R$ 3,48+0,58%12.570.800
28/08/2026R$ 3,48R$ 3,44R$ 3,49R$ 3,46-0,86%2.565.400
27/08/2026R$ 3,51R$ 3,46R$ 3,52R$ 3,49+0,29%2.156.800
26/08/2026R$ 3,50R$ 3,48R$ 3,55R$ 3,48-0,29%1.976.700
25/08/2026R$ 3,50R$ 3,42R$ 3,52R$ 3,49-0,57%3.859.900
24/08/2026R$ 3,54R$ 3,45R$ 3,54R$ 3,51-2,23%2.180.800
21/08/2026R$ 3,56R$ 3,52R$ 3,60R$ 3,59+1,13%1.711.800
20/08/2026R$ 3,51R$ 3,49R$ 3,55R$ 3,55+0,85%2.963.000
19/08/2026R$ 3,57R$ 3,50R$ 3,57R$ 3,52-0,28%1.740.400
18/08/2026R$ 3,62R$ 3,50R$ 3,64R$ 3,53-2,49%3.530.900
17/08/2026R$ 3,53R$ 3,49R$ 3,62R$ 3,62+2,55%4.564.700
14/08/2026R$ 3,50R$ 3,47R$ 3,53R$ 3,53+0,86%3.241.100
13/08/2026R$ 3,44R$ 3,43R$ 3,51R$ 3,50+2,04%8.190.700
12/08/2026R$ 3,46R$ 3,41R$ 3,49R$ 3,430,00%3.997.600
11/08/2026R$ 3,48R$ 3,43R$ 3,51R$ 3,43-0,87%5.752.700
10/08/2026R$ 3,60R$ 3,42R$ 3,60R$ 3,46-2,81%5.001.500
07/08/2026R$ 3,50R$ 3,40R$ 3,58R$ 3,56+0,57%9.785.900
06/08/2026R$ 3,59R$ 3,50R$ 3,61R$ 3,54-1,39%2.892.900
05/08/2026R$ 3,68R$ 3,56R$ 3,69R$ 3,59-1,91%4.479.800
04/08/2026R$ 3,75R$ 3,66R$ 3,77R$ 3,66-1,61%1.805.500
03/08/2026R$ 3,78R$ 3,72R$ 3,80R$ 3,72-0,80%2.415.200
31/07/2026R$ 3,76R$ 3,71R$ 3,76R$ 3,75+0,81%2.028.300
30/07/2026R$ 3,69R$ 3,68R$ 3,75R$ 3,72+0,81%2.190.400
29/07/2026R$ 3,71R$ 3,66R$ 3,73R$ 3,69-0,81%1.543.400
28/07/2026R$ 3,74R$ 3,70R$ 3,79R$ 3,720,00%1.698.700
27/07/2026R$ 3,67R$ 3,67R$ 3,74R$ 3,72+1,64%2.107.900
24/07/2026R$ 3,66R$ 3,61R$ 3,67R$ 3,660,00%2.083.800
23/07/2026R$ 3,78R$ 3,66R$ 3,80R$ 3,66-3,43%3.043.900
22/07/2026R$ 3,79R$ 3,77R$ 3,83R$ 3,79+0,26%1.422.200
21/07/2026R$ 3,81R$ 3,74R$ 3,84R$ 3,78-0,79%1.343.100
20/07/2026R$ 3,86R$ 3,81R$ 3,88R$ 3,81-1,04%996.800
17/07/2026R$ 3,85R$ 3,84R$ 3,90R$ 3,850,00%1.702.800
16/07/2026R$ 3,89R$ 3,81R$ 3,89R$ 3,85-0,52%1.327.600
15/07/2026R$ 3,90R$ 3,86R$ 3,92R$ 3,87-0,77%1.382.800
14/07/2026R$ 3,86R$ 3,85R$ 3,91R$ 3,90+0,52%1.363.500
13/07/2026R$ 3,89R$ 3,85R$ 3,99R$ 3,88-0,26%2.319.100
10/07/2026R$ 3,83R$ 3,82R$ 3,92R$ 3,89+2,37%1.397.500
09/07/2026R$ 3,70R$ 3,68R$ 3,80R$ 3,80+2,70%1.637.900
08/07/2026R$ 3,75R$ 3,68R$ 3,75R$ 3,70-0,80%2.947.000
07/07/2026R$ 3,78R$ 3,73R$ 3,79R$ 3,73-0,53%1.872.100
06/07/2026R$ 3,77R$ 3,73R$ 3,78R$ 3,75-0,79%3.126.000
03/07/2026R$ 3,78R$ 3,74R$ 3,80R$ 3,78+0,80%3.024.700
02/07/2026R$ 3,74R$ 3,72R$ 3,78R$ 3,75+0,54%5.559.900
01/07/2026R$ 3,77R$ 3,72R$ 3,78R$ 3,73-1,32%2.829.200
30/06/2026R$ 3,83R$ 3,75R$ 3,83R$ 3,78-1,05%3.674.300
29/06/2026R$ 3,87R$ 3,81R$ 3,87R$ 3,82-1,04%2.200.200
26/06/2026R$ 3,84R$ 3,80R$ 3,88R$ 3,86+0,78%2.704.800
25/06/2026R$ 3,89R$ 3,81R$ 3,93R$ 3,83-1,54%2.691.700
24/06/2026R$ 3,86R$ 3,84R$ 3,89R$ 3,89+0,78%2.301.800
23/06/2026R$ 3,89R$ 3,84R$ 3,89R$ 3,86-1,53%2.500.600
22/06/2026R$ 3,90R$ 3,88R$ 3,93R$ 3,92+0,51%2.597.400
19/06/2026R$ 3,87R$ 3,85R$ 3,90R$ 3,90+0,52%1.642.700
18/06/2026R$ 3,84R$ 3,82R$ 3,93R$ 3,88+1,57%2.829.500
17/06/2026R$ 3,87R$ 3,82R$ 3,92R$ 3,82-1,29%1.767.000
16/06/2026R$ 3,92R$ 3,85R$ 3,92R$ 3,87-1,02%1.676.100
15/06/2026R$ 4,01R$ 3,91R$ 4,03R$ 3,91-1,01%2.400.700
12/06/2026R$ 3,97R$ 3,94R$ 4,01R$ 3,95-1,00%1.922.800
11/06/2026R$ 3,85R$ 3,85R$ 3,99R$ 3,99+3,37%5.455.200
10/06/2026R$ 3,91R$ 3,84R$ 3,91R$ 3,86-1,03%1.529.000
09/06/2026R$ 3,88R$ 3,87R$ 3,94R$ 3,90+1,30%2.349.300
08/06/2026R$ 3,84R$ 3,80R$ 3,88R$ 3,85+1,05%1.993.100
05/06/2026R$ 3,84R$ 3,77R$ 3,84R$ 3,810,00%5.410.600
03/06/2026R$ 3,89R$ 3,78R$ 3,89R$ 3,81-2,31%4.452.600
02/06/2026R$ 3,99R$ 3,90R$ 4,00R$ 3,90-1,52%2.311.700
01/06/2026R$ 4,07R$ 3,92R$ 4,09R$ 3,96-2,70%3.722.500
29/05/2026R$ 4,06R$ 3,98R$ 4,07R$ 4,07+0,74%4.722.200
28/05/2026R$ 4,05R$ 3,98R$ 4,08R$ 4,040,00%3.055.800
27/05/2026R$ 4,03R$ 4,01R$ 4,08R$ 4,04+1,00%2.839.500
26/05/2026R$ 4,02R$ 3,97R$ 4,02R$ 4,00-0,50%1.568.800
25/05/2026R$ 4,03R$ 3,99R$ 4,05R$ 4,02+0,25%2.368.300
22/05/2026R$ 4,01R$ 3,98R$ 4,04R$ 4,01-1,72%1.573.600
21/05/2026R$ 4,04R$ 3,99R$ 4,13R$ 4,08+0,99%6.474.700
20/05/2026R$ 3,93R$ 3,90R$ 4,06R$ 4,04+3,59%7.599.200
19/05/2026R$ 4,04R$ 3,90R$ 4,04R$ 3,90-3,47%6.926.500
18/05/2026R$ 4,01R$ 3,97R$ 4,05R$ 4,04+1,25%2.106.800
15/05/2026R$ 3,94R$ 3,92R$ 4,00R$ 3,99+0,25%4.163.300
14/05/2026R$ 4,00R$ 3,97R$ 4,02R$ 3,98+0,76%2.304.800
13/05/2026R$ 4,07R$ 3,93R$ 4,08R$ 3,95-2,71%5.650.500
12/05/2026R$ 4,09R$ 4,04R$ 4,13R$ 4,06-0,73%2.601.800
11/05/2026R$ 4,19R$ 4,06R$ 4,22R$ 4,09-2,39%5.708.100
08/05/2026R$ 4,34R$ 4,17R$ 4,35R$ 4,19-3,46%5.741.400
07/05/2026R$ 4,38R$ 4,32R$ 4,39R$ 4,34-0,46%2.184.900
06/05/2026R$ 4,33R$ 4,30R$ 4,38R$ 4,36+1,87%2.352.900
05/05/2026R$ 4,30R$ 4,26R$ 4,32R$ 4,28-0,47%2.498.400
04/05/2026R$ 4,41R$ 4,30R$ 4,41R$ 4,30-1,83%5.016.600
30/04/2026R$ 4,35R$ 4,35R$ 4,41R$ 4,38+1,15%2.639.500
29/04/2026R$ 4,37R$ 4,32R$ 4,37R$ 4,33-1,14%7.646.700
28/04/2026R$ 4,42R$ 4,37R$ 4,43R$ 4,38-1,57%2.931.200
27/04/2026R$ 4,52R$ 4,43R$ 4,53R$ 4,45-1,33%3.209.100
24/04/2026R$ 4,63R$ 4,47R$ 4,63R$ 4,51-3,63%2.963.600
23/04/2026R$ 4,77R$ 4,63R$ 4,77R$ 4,68-1,47%7.937.600
22/04/2026R$ 4,82R$ 4,75R$ 4,82R$ 4,75-1,04%2.681.400
20/04/2026R$ 4,75R$ 4,74R$ 4,80R$ 4,80+1,05%12.219.200
17/04/2026R$ 4,72R$ 4,70R$ 4,87R$ 4,75+0,85%3.399.900
16/04/2026R$ 4,78R$ 4,69R$ 4,80R$ 4,71-1,46%1.891.300
15/04/2026R$ 4,85R$ 4,75R$ 4,85R$ 4,78-1,44%2.375.000
14/04/2026R$ 4,92R$ 4,82R$ 4,92R$ 4,85-1,02%2.763.000
13/04/2026R$ 4,78R$ 4,77R$ 4,90R$ 4,90+1,66%5.667.300
10/04/2026R$ 4,83R$ 4,82R$ 4,86R$ 4,82-0,21%1.221.200
09/04/2026R$ 4,74R$ 4,71R$ 4,86R$ 4,83+2,55%2.230.300
08/04/2026R$ 4,73R$ 4,69R$ 4,76R$ 4,71+1,95%5.170.000
07/04/2026R$ 4,63R$ 4,60R$ 4,67R$ 4,62-0,43%2.723.500
06/04/2026R$ 4,68R$ 4,60R$ 4,70R$ 4,640,00%2.317.200
02/04/2026R$ 4,65R$ 4,58R$ 4,68R$ 4,64-0,64%2.345.400
01/04/2026R$ 4,77R$ 4,64R$ 4,77R$ 4,67-1,48%8.045.500
31/03/2026R$ 4,67R$ 4,65R$ 4,74R$ 4,74+2,16%3.484.500
30/03/2026R$ 4,66R$ 4,61R$ 4,67R$ 4,64+0,22%1.545.100
27/03/2026R$ 4,67R$ 4,60R$ 4,68R$ 4,63-0,64%1.922.900
26/03/2026R$ 4,77R$ 4,66R$ 4,83R$ 4,66-2,51%4.060.700
25/03/2026R$ 4,72R$ 4,70R$ 4,82R$ 4,78+2,36%2.734.500
24/03/2026R$ 4,70R$ 4,64R$ 4,73R$ 4,67-0,64%1.805.900
23/03/2026R$ 4,64R$ 4,62R$ 4,77R$ 4,70+1,73%4.571.900
20/03/2026R$ 4,65R$ 4,59R$ 4,67R$ 4,62-1,28%15.680.200
19/03/2026R$ 4,55R$ 4,51R$ 4,68R$ 4,68+2,41%5.217.600
18/03/2026R$ 4,58R$ 4,53R$ 4,60R$ 4,570,00%3.455.400
17/03/2026R$ 4,57R$ 4,57R$ 4,64R$ 4,570,00%2.886.100
16/03/2026R$ 4,59R$ 4,56R$ 4,62R$ 4,57+0,66%3.502.700
13/03/2026R$ 4,54R$ 4,54R$ 4,63R$ 4,54+0,44%4.024.100
12/03/2026R$ 4,60R$ 4,50R$ 4,60R$ 4,52-1,74%5.753.700
11/03/2026R$ 4,54R$ 4,52R$ 4,63R$ 4,60+1,55%7.281.000
10/03/2026R$ 4,52R$ 4,45R$ 4,61R$ 4,53+0,67%14.381.600
09/03/2026R$ 4,52R$ 4,37R$ 4,57R$ 4,50-0,44%12.398.900
06/03/2026R$ 4,79R$ 4,51R$ 4,79R$ 4,52-7,94%12.425.500
05/03/2026R$ 5,01R$ 4,91R$ 5,01R$ 4,91-1,01%7.932.900
04/03/2026R$ 4,98R$ 4,91R$ 5,03R$ 4,96+0,61%8.989.200
03/03/2026R$ 5,03R$ 4,90R$ 5,03R$ 4,93-3,33%4.654.100
02/03/2026R$ 5,05R$ 4,96R$ 5,14R$ 5,100,00%10.023.100
27/02/2026R$ 5,07R$ 5,04R$ 5,15R$ 5,10+0,59%5.418.700
26/02/2026R$ 4,98R$ 4,97R$ 5,10R$ 5,07+2,01%4.758.800
25/02/2026R$ 4,98R$ 4,93R$ 5,00R$ 4,97-0,20%2.673.700
24/02/2026R$ 4,92R$ 4,91R$ 4,99R$ 4,98+1,22%3.359.400
23/02/2026R$ 4,89R$ 4,85R$ 4,92R$ 4,92+0,82%3.772.600
20/02/2026R$ 4,81R$ 4,78R$ 4,88R$ 4,88+0,83%2.993.300
19/02/2026R$ 4,82R$ 4,79R$ 4,84R$ 4,84+1,04%2.550.300
18/02/2026R$ 4,83R$ 4,76R$ 4,88R$ 4,79+0,21%2.218.400
13/02/2026R$ 4,77R$ 4,69R$ 4,78R$ 4,780,00%3.145.600
12/02/2026R$ 4,92R$ 4,71R$ 4,92R$ 4,78-2,45%5.406.100
11/02/2026R$ 4,94R$ 4,88R$ 4,94R$ 4,90-0,81%5.263.800
10/02/2026R$ 4,93R$ 4,89R$ 4,95R$ 4,94+0,41%6.146.500
09/02/2026R$ 4,91R$ 4,88R$ 4,94R$ 4,92+0,20%10.262.300
06/02/2026R$ 4,95R$ 4,88R$ 4,99R$ 4,91-0,81%2.796.800
05/02/2026R$ 4,94R$ 4,90R$ 4,99R$ 4,95+0,41%2.911.700
04/02/2026R$ 5,00R$ 4,86R$ 5,00R$ 4,93-0,80%3.123.000
03/02/2026R$ 5,05R$ 4,94R$ 5,08R$ 4,97-0,80%3.935.600
02/02/2026R$ 4,96R$ 4,95R$ 5,01R$ 5,01+1,01%2.199.700
31/01/2026R$ 4,89R$ 4,87R$ 4,98R$ 4,96+0,81%2.951.700
29/01/2026R$ 4,95R$ 4,83R$ 4,97R$ 4,920,00%3.532.600
28/01/2026R$ 4,99R$ 4,90R$ 5,05R$ 4,92-1,20%2.992.200
27/01/2026R$ 4,89R$ 4,86R$ 5,04R$ 4,98+2,47%3.498.400
26/01/2026R$ 4,86R$ 4,78R$ 4,91R$ 4,86+0,41%2.448.600
23/01/2026R$ 4,75R$ 4,75R$ 4,86R$ 4,84+1,47%6.661.100
22/01/2026R$ 4,67R$ 4,66R$ 4,81R$ 4,77+2,58%5.917.600
21/01/2026R$ 4,57R$ 4,55R$ 4,65R$ 4,65+2,20%3.422.200
20/01/2026R$ 4,54R$ 4,48R$ 4,55R$ 4,55+0,66%3.453.700
19/01/2026R$ 4,53R$ 4,50R$ 4,56R$ 4,52-0,66%2.576.300
16/01/2026R$ 4,55R$ 4,51R$ 4,56R$ 4,550,00%2.336.300
15/01/2026R$ 4,62R$ 4,54R$ 4,62R$ 4,55-1,52%3.637.300
14/01/2026R$ 4,60R$ 4,55R$ 4,62R$ 4,62+1,09%3.643.100
13/01/2026R$ 4,59R$ 4,55R$ 4,61R$ 4,57-0,44%2.954.000
12/01/2026R$ 4,60R$ 4,55R$ 4,63R$ 4,590,00%2.463.700
09/01/2026R$ 4,61R$ 4,57R$ 4,65R$ 4,59-0,22%3.128.800
08/01/2026R$ 4,61R$ 4,55R$ 4,64R$ 4,60-0,86%3.810.300
07/01/2026R$ 4,68R$ 4,61R$ 4,71R$ 4,64-0,64%3.307.800
06/01/2026R$ 4,64R$ 4,62R$ 4,72R$ 4,67+0,86%3.295.300
05/01/2026R$ 4,54R$ 4,52R$ 4,64R$ 4,63+1,98%4.626.700
03/01/2026R$ 4,65R$ 4,54R$ 4,65R$ 4,54-1,30%3.051.300
30/12/2025R$ 4,57R$ 4,53R$ 4,64R$ 4,60+1,77%3.917.400
29/12/2025R$ 4,66R$ 4,46R$ 4,72R$ 4,52-20,14%8.462.600
26/12/2025R$ 5,60R$ 5,42R$ 5,66R$ 5,66+5,01%9.610.900
23/12/2025R$ 5,35R$ 5,31R$ 5,44R$ 5,39+2,28%5.244.900
22/12/2025R$ 5,39R$ 5,23R$ 5,44R$ 5,27-0,19%3.827.300
19/12/2025R$ 5,34R$ 5,28R$ 5,37R$ 5,28-0,75%2.911.600
18/12/2025R$ 5,36R$ 5,30R$ 5,36R$ 5,32-0,75%2.296.600
17/12/2025R$ 5,34R$ 5,23R$ 5,37R$ 5,36+0,37%3.204.400
16/12/2025R$ 5,30R$ 5,26R$ 5,35R$ 5,340,00%2.147.900
15/12/2025R$ 5,27R$ 5,23R$ 5,38R$ 5,34+1,91%1.989.200
12/12/2025R$ 5,27R$ 5,20R$ 5,30R$ 5,24-3,50%3.129.900
11/12/2025R$ 5,37R$ 5,36R$ 5,48R$ 5,43+1,12%2.694.200
10/12/2025R$ 5,32R$ 5,25R$ 5,40R$ 5,37+0,94%3.587.300
08/12/2025R$ 5,34R$ 5,32R$ 5,46R$ 5,320,00%15.847.100
06/12/2025R$ 5,56R$ 5,27R$ 5,58R$ 5,32-4,14%9.364.100
04/12/2025R$ 5,59R$ 5,54R$ 5,68R$ 5,55+0,36%14.501.200
03/12/2025R$ 5,62R$ 5,39R$ 5,66R$ 5,53+8,22%15.319.100
02/12/2025R$ 5,00R$ 4,99R$ 5,14R$ 5,11+2,82%8.285.700
01/12/2025R$ 4,95R$ 4,94R$ 5,01R$ 4,97+0,81%3.073.200
29/11/2025R$ 4,93R$ 4,93R$ 5,03R$ 4,93-0,20%2.276.300
27/11/2025R$ 4,92R$ 4,89R$ 4,99R$ 4,94+0,41%1.666.900
26/11/2025R$ 4,86R$ 4,86R$ 4,92R$ 4,92+1,23%11.583.100
25/11/2025R$ 4,86R$ 4,85R$ 4,91R$ 4,860,00%1.804.500
24/11/2025R$ 4,69R$ 4,69R$ 4,87R$ 4,86+2,53%4.684.700
21/11/2025R$ 4,69R$ 4,66R$ 4,79R$ 4,74+1,72%2.959.900
19/11/2025R$ 4,68R$ 4,64R$ 4,72R$ 4,66-0,43%2.668.700
18/11/2025R$ 4,71R$ 4,68R$ 4,75R$ 4,68-1,06%2.202.600
17/11/2025R$ 4,84R$ 4,72R$ 4,84R$ 4,73-1,25%2.376.900
14/11/2025R$ 4,72R$ 4,69R$ 4,83R$ 4,79+1,48%3.426.900
13/11/2025R$ 4,86R$ 4,70R$ 4,88R$ 4,72-2,88%7.169.900
12/11/2025R$ 4,75R$ 4,72R$ 4,88R$ 4,86+2,75%8.447.100
11/11/2025R$ 4,60R$ 4,53R$ 4,79R$ 4,73+2,83%17.667.600
10/11/2025R$ 4,75R$ 4,53R$ 4,82R$ 4,60-0,86%13.093.100
07/11/2025R$ 5,20R$ 4,64R$ 5,20R$ 4,64-11,11%16.347.900
06/11/2025R$ 5,32R$ 5,19R$ 5,33R$ 5,22-1,88%2.026.200
05/11/2025R$ 5,21R$ 5,19R$ 5,34R$ 5,32+1,92%2.951.600
04/11/2025R$ 5,18R$ 5,12R$ 5,22R$ 5,22+0,97%2.212.400
03/11/2025R$ 5,27R$ 5,17R$ 5,27R$ 5,17-1,71%1.878.900
31/10/2025R$ 5,23R$ 5,20R$ 5,29R$ 5,26+0,77%2.664.700
30/10/2025R$ 5,20R$ 5,17R$ 5,25R$ 5,22+0,38%3.543.900
29/10/2025R$ 5,20R$ 5,16R$ 5,24R$ 5,20-0,19%1.284.300
28/10/2025R$ 5,25R$ 5,16R$ 5,26R$ 5,21-0,76%2.044.500
27/10/2025R$ 5,25R$ 5,25R$ 5,32R$ 5,250,00%2.251.900
24/10/2025R$ 5,22R$ 5,18R$ 5,26R$ 5,25+0,57%3.396.300
23/10/2025R$ 5,19R$ 5,16R$ 5,22R$ 5,22+0,77%2.166.600
22/10/2025R$ 5,21R$ 5,15R$ 5,22R$ 5,18-0,58%1.251.600
21/10/2025R$ 5,20R$ 5,18R$ 5,26R$ 5,21-0,38%2.519.400
20/10/2025R$ 5,10R$ 5,05R$ 5,23R$ 5,23+2,55%31.597.100
17/10/2025R$ 5,04R$ 4,99R$ 5,10R$ 5,10+2,20%7.170.800
16/10/2025R$ 4,95R$ 4,95R$ 5,09R$ 4,99+0,81%6.810.400
15/10/2025R$ 5,01R$ 4,90R$ 5,05R$ 4,95-1,59%30.954.900
14/10/2025R$ 5,10R$ 5,01R$ 5,10R$ 5,030,00%1.897.800
13/10/2025R$ 5,06R$ 5,01R$ 5,07R$ 5,03+0,60%1.036.500
10/10/2025R$ 5,03R$ 4,99R$ 5,05R$ 5,000,00%2.557.100
09/10/2025R$ 5,02R$ 5,00R$ 5,06R$ 5,00-0,40%1.010.600
08/10/2025R$ 5,05R$ 5,01R$ 5,08R$ 5,02+0,20%2.481.300
07/10/2025R$ 5,05R$ 4,99R$ 5,06R$ 5,01-0,79%7.167.000
06/10/2025R$ 5,15R$ 5,04R$ 5,15R$ 5,05-1,37%1.649.700
03/10/2025R$ 5,12R$ 5,11R$ 5,15R$ 5,120,00%1.067.400
02/10/2025R$ 5,19R$ 5,12R$ 5,20R$ 5,12-1,35%1.988.000
01/10/2025R$ 5,23R$ 5,17R$ 5,25R$ 5,19-0,38%1.837.800
30/09/2025R$ 5,24R$ 5,17R$ 5,24R$ 5,21+0,19%1.530.700
29/09/2025R$ 5,23R$ 5,17R$ 5,25R$ 5,20-0,19%1.307.000
26/09/2025R$ 5,20R$ 5,17R$ 5,22R$ 5,21+0,19%1.588.900
25/09/2025R$ 5,22R$ 5,16R$ 5,23R$ 5,20-0,38%1.287.900
24/09/2025R$ 5,28R$ 5,19R$ 5,28R$ 5,22-0,38%1.692.800
23/09/2025R$ 5,17R$ 5,12R$ 5,27R$ 5,24+1,95%1.947.000
20/09/2025R$ 5,22R$ 5,14R$ 5,26R$ 5,14-1,53%2.696.900
18/09/2025R$ 5,30R$ 5,19R$ 5,30R$ 5,22-1,32%915.800
17/09/2025R$ 5,19R$ 5,17R$ 5,31R$ 5,29+1,93%2.015.500
16/09/2025R$ 5,23R$ 5,17R$ 5,23R$ 5,19-0,38%953.900
15/09/2025R$ 5,19R$ 5,17R$ 5,24R$ 5,21+0,77%1.089.100
12/09/2025R$ 5,28R$ 5,16R$ 5,28R$ 5,17-2,08%2.109.500
11/09/2025R$ 5,29R$ 5,23R$ 5,31R$ 5,280,00%3.155.900
10/09/2025R$ 5,36R$ 5,25R$ 5,36R$ 5,28-0,75%882.500
09/09/2025R$ 5,28R$ 5,28R$ 5,36R$ 5,32+0,38%1.722.100
08/09/2025R$ 5,39R$ 5,27R$ 5,39R$ 5,30-0,75%1.009.200
05/09/2025R$ 5,39R$ 5,33R$ 5,45R$ 5,34-0,19%1.813.400

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$ 1,2237 / cota · yield 33,25%
TipoValor / cotaData-comPagamento
DividendoR$ 0,199526/12/202509/09/2026
DividendoR$ 0,031721/08/202609/09/2026
JCPR$ 0,033321/08/202609/09/2026
DividendoR$ 0,221726/12/202510/06/2026
DividendoR$ 0,028521/05/202610/06/2026
JCPR$ 0,033321/05/202610/06/2026
JCPR$ 0,090923/04/202613/05/2026
DividendoR$ 0,001223/04/202613/05/2026
DividendoR$ 0,221726/12/202518/03/2026
DividendoR$ 0,443426/12/202514/01/2026
DividendoR$ 0,062411/12/202526/12/2025
JCPR$ 0,049911/12/202526/12/2025
JCPR$ 0,066521/11/202510/12/2025
DividendoR$ 0,004321/11/202510/12/2025
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.