HYPE3
Hypera S.A.
R$ 23,16
+1,89% no dia
No mês
+6,73%
No ano
-1,70%
12 meses
-1,24%
Desde 01/2014
+32,57%
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$ 22,74 | R$ 22,31 | R$ 23,28 | R$ 23,16 | +1,89% | 3.603.000 |
| 03/09/2026 | R$ 22,79 | R$ 22,50 | R$ 23,18 | R$ 22,73 | +1,20% | 2.622.100 |
| 02/09/2026 | R$ 21,96 | R$ 21,69 | R$ 22,60 | R$ 22,46 | +3,26% | 4.352.100 |
| 01/09/2026 | R$ 21,79 | R$ 21,73 | R$ 22,27 | R$ 21,75 | +0,23% | 2.299.300 |
| 31/08/2026 | R$ 21,65 | R$ 21,38 | R$ 21,82 | R$ 21,70 | +1,59% | 2.736.500 |
| 28/08/2026 | R$ 21,24 | R$ 20,95 | R$ 21,48 | R$ 21,36 | +0,52% | 2.578.800 |
| 27/08/2026 | R$ 21,82 | R$ 21,25 | R$ 22,00 | R$ 21,25 | -3,45% | 4.816.500 |
| 26/08/2026 | R$ 21,88 | R$ 21,84 | R$ 22,29 | R$ 22,01 | +0,96% | 2.789.500 |
| 25/08/2026 | R$ 21,51 | R$ 21,35 | R$ 21,87 | R$ 21,80 | +1,77% | 3.810.200 |
| 24/08/2026 | R$ 20,88 | R$ 20,81 | R$ 21,60 | R$ 21,42 | +1,18% | 2.728.500 |
| 21/08/2026 | R$ 20,83 | R$ 20,47 | R$ 21,41 | R$ 21,17 | +2,12% | 3.355.500 |
| 20/08/2026 | R$ 20,59 | R$ 20,42 | R$ 20,90 | R$ 20,73 | -0,29% | 2.050.000 |
| 19/08/2026 | R$ 21,02 | R$ 20,63 | R$ 21,10 | R$ 20,79 | +0,34% | 3.276.000 |
| 18/08/2026 | R$ 20,94 | R$ 20,39 | R$ 21,00 | R$ 20,72 | -1,24% | 2.592.300 |
| 17/08/2026 | R$ 21,42 | R$ 20,98 | R$ 21,70 | R$ 20,98 | -2,46% | 1.664.600 |
| 14/08/2026 | R$ 21,66 | R$ 21,22 | R$ 21,84 | R$ 21,51 | -1,51% | 4.178.800 |
| 13/08/2026 | R$ 21,52 | R$ 21,41 | R$ 22,07 | R$ 21,84 | +1,25% | 2.429.300 |
| 12/08/2026 | R$ 21,33 | R$ 21,11 | R$ 21,72 | R$ 21,57 | +1,94% | 5.329.400 |
| 11/08/2026 | R$ 21,65 | R$ 20,99 | R$ 21,98 | R$ 21,16 | -2,26% | 2.979.500 |
| 10/08/2026 | R$ 21,52 | R$ 21,37 | R$ 22,04 | R$ 21,65 | +0,23% | 3.645.600 |
| 07/08/2026 | R$ 21,65 | R$ 21,25 | R$ 22,33 | R$ 21,60 | +1,27% | 4.557.600 |
| 06/08/2026 | R$ 21,36 | R$ 21,01 | R$ 21,48 | R$ 21,33 | -0,61% | 2.939.000 |
| 05/08/2026 | R$ 21,67 | R$ 21,42 | R$ 22,01 | R$ 21,46 | -0,37% | 1.436.400 |
| 04/08/2026 | R$ 21,98 | R$ 21,43 | R$ 22,00 | R$ 21,54 | +0,09% | 1.429.100 |
| 03/08/2026 | R$ 21,38 | R$ 21,29 | R$ 21,62 | R$ 21,52 | +1,18% | 2.886.000 |
| 31/07/2026 | R$ 21,82 | R$ 21,22 | R$ 22,20 | R$ 21,27 | -1,76% | 1.469.200 |
| 30/07/2026 | R$ 21,14 | R$ 21,04 | R$ 21,65 | R$ 21,65 | +2,95% | 2.100.000 |
| 29/07/2026 | R$ 21,58 | R$ 20,96 | R$ 21,67 | R$ 21,03 | -1,91% | 3.122.500 |
| 28/07/2026 | R$ 21,50 | R$ 21,22 | R$ 21,68 | R$ 21,44 | +1,80% | 2.397.900 |
| 27/07/2026 | R$ 20,37 | R$ 20,21 | R$ 21,06 | R$ 21,06 | +4,10% | 3.424.100 |
| 24/07/2026 | R$ 19,98 | R$ 19,90 | R$ 20,51 | R$ 20,23 | +0,65% | 3.729.400 |
| 23/07/2026 | R$ 20,19 | R$ 19,98 | R$ 20,52 | R$ 20,10 | -0,99% | 3.633.600 |
| 22/07/2026 | R$ 20,27 | R$ 20,05 | R$ 20,53 | R$ 20,30 | +0,30% | 3.611.500 |
| 21/07/2026 | R$ 21,37 | R$ 19,98 | R$ 21,42 | R$ 20,24 | -5,51% | 6.116.600 |
| 20/07/2026 | R$ 21,12 | R$ 20,96 | R$ 21,82 | R$ 21,42 | +1,09% | 5.954.700 |
| 17/07/2026 | R$ 20,96 | R$ 20,81 | R$ 21,22 | R$ 21,19 | +0,71% | 2.048.600 |
| 16/07/2026 | R$ 21,01 | R$ 20,78 | R$ 21,48 | R$ 21,04 | +0,29% | 2.308.400 |
| 15/07/2026 | R$ 21,03 | R$ 20,65 | R$ 21,03 | R$ 20,98 | -0,24% | 2.237.900 |
| 14/07/2026 | R$ 20,80 | R$ 20,68 | R$ 21,10 | R$ 21,03 | +1,25% | 1.616.400 |
| 13/07/2026 | R$ 21,05 | R$ 20,70 | R$ 21,07 | R$ 20,77 | -1,61% | 2.360.400 |
| 10/07/2026 | R$ 21,06 | R$ 20,76 | R$ 21,14 | R$ 21,11 | +3,73% | 3.387.300 |
| 09/07/2026 | R$ 20,20 | R$ 20,03 | R$ 20,44 | R$ 20,35 | +1,14% | 3.664.800 |
| 08/07/2026 | R$ 20,52 | R$ 20,07 | R$ 20,67 | R$ 20,12 | -2,71% | 2.486.500 |
| 07/07/2026 | R$ 20,81 | R$ 20,49 | R$ 20,82 | R$ 20,68 | -0,05% | 1.060.200 |
| 06/07/2026 | R$ 20,96 | R$ 20,65 | R$ 20,96 | R$ 20,69 | -1,43% | 1.172.700 |
| 03/07/2026 | R$ 20,92 | R$ 20,73 | R$ 21,60 | R$ 20,99 | +0,91% | 1.419.700 |
| 02/07/2026 | R$ 20,95 | R$ 20,57 | R$ 21,02 | R$ 20,80 | +0,48% | 1.425.600 |
| 01/07/2026 | R$ 20,50 | R$ 20,50 | R$ 20,88 | R$ 20,70 | -0,53% | 1.435.900 |
| 30/06/2026 | R$ 20,89 | R$ 20,58 | R$ 21,14 | R$ 20,81 | -1,65% | 2.658.000 |
| 29/06/2026 | R$ 21,30 | R$ 21,09 | R$ 21,48 | R$ 21,16 | -1,90% | 1.081.000 |
| 26/06/2026 | R$ 21,10 | R$ 20,78 | R$ 21,57 | R$ 21,57 | +2,32% | 2.822.400 |
| 25/06/2026 | R$ 21,19 | R$ 21,06 | R$ 21,50 | R$ 21,08 | +0,43% | 1.791.300 |
| 24/06/2026 | R$ 20,18 | R$ 20,09 | R$ 20,99 | R$ 20,99 | +3,25% | 6.971.800 |
| 23/06/2026 | R$ 20,10 | R$ 19,95 | R$ 20,45 | R$ 20,33 | +0,44% | 2.505.700 |
| 22/06/2026 | R$ 20,30 | R$ 20,07 | R$ 20,44 | R$ 20,24 | +0,10% | 3.062.000 |
| 19/06/2026 | R$ 20,15 | R$ 20,05 | R$ 20,33 | R$ 20,22 | +0,60% | 3.126.200 |
| 18/06/2026 | R$ 20,12 | R$ 19,88 | R$ 20,38 | R$ 20,10 | -0,50% | 1.986.200 |
| 17/06/2026 | R$ 20,60 | R$ 20,02 | R$ 20,85 | R$ 20,20 | -1,46% | 3.261.400 |
| 16/06/2026 | R$ 20,99 | R$ 20,45 | R$ 21,10 | R$ 20,50 | -3,21% | 3.225.800 |
| 15/06/2026 | R$ 21,83 | R$ 21,18 | R$ 22,09 | R$ 21,18 | -1,44% | 1.705.200 |
| 12/06/2026 | R$ 21,02 | R$ 20,95 | R$ 21,58 | R$ 21,49 | +1,08% | 1.626.200 |
| 11/06/2026 | R$ 20,88 | R$ 20,63 | R$ 21,38 | R$ 21,26 | +1,72% | 2.063.300 |
| 10/06/2026 | R$ 20,90 | R$ 20,62 | R$ 21,12 | R$ 20,90 | -0,85% | 2.509.600 |
| 09/06/2026 | R$ 20,82 | R$ 20,80 | R$ 21,40 | R$ 21,08 | +2,23% | 2.621.100 |
| 08/06/2026 | R$ 20,90 | R$ 20,55 | R$ 20,96 | R$ 20,62 | -1,72% | 2.283.800 |
| 05/06/2026 | R$ 21,24 | R$ 20,92 | R$ 21,42 | R$ 20,98 | -1,55% | 3.342.800 |
| 03/06/2026 | R$ 21,75 | R$ 21,06 | R$ 22,24 | R$ 21,31 | -1,80% | 6.093.000 |
| 02/06/2026 | R$ 21,51 | R$ 21,30 | R$ 21,75 | R$ 21,70 | +1,26% | 2.134.100 |
| 01/06/2026 | R$ 21,91 | R$ 21,39 | R$ 22,13 | R$ 21,43 | -2,19% | 2.245.600 |
| 29/05/2026 | R$ 22,35 | R$ 21,82 | R$ 22,47 | R$ 21,91 | -2,23% | 2.766.300 |
| 28/05/2026 | R$ 22,51 | R$ 22,16 | R$ 22,72 | R$ 22,41 | -0,27% | 1.006.700 |
| 27/05/2026 | R$ 23,03 | R$ 22,44 | R$ 23,03 | R$ 22,47 | -0,27% | 1.770.600 |
| 26/05/2026 | R$ 22,98 | R$ 22,25 | R$ 23,01 | R$ 22,53 | -1,92% | 1.632.500 |
| 25/05/2026 | R$ 22,80 | R$ 22,51 | R$ 23,05 | R$ 22,97 | +1,82% | 1.246.700 |
| 22/05/2026 | R$ 22,56 | R$ 22,29 | R$ 22,88 | R$ 22,56 | -0,57% | 1.713.100 |
| 21/05/2026 | R$ 22,47 | R$ 22,10 | R$ 22,91 | R$ 22,69 | +0,09% | 2.075.100 |
| 20/05/2026 | R$ 22,02 | R$ 22,00 | R$ 22,78 | R$ 22,67 | +3,47% | 2.456.700 |
| 19/05/2026 | R$ 22,50 | R$ 21,91 | R$ 22,61 | R$ 21,91 | -3,90% | 3.015.000 |
| 18/05/2026 | R$ 22,98 | R$ 22,70 | R$ 23,06 | R$ 22,80 | -1,00% | 1.816.500 |
| 15/05/2026 | R$ 23,10 | R$ 22,75 | R$ 23,32 | R$ 23,03 | -1,45% | 1.911.600 |
| 14/05/2026 | R$ 23,51 | R$ 23,14 | R$ 23,70 | R$ 23,37 | +3,54% | 5.748.400 |
| 13/05/2026 | R$ 23,22 | R$ 22,43 | R$ 23,48 | R$ 22,57 | -2,80% | 4.703.800 |
| 12/05/2026 | R$ 23,34 | R$ 22,95 | R$ 23,79 | R$ 23,22 | -1,11% | 5.086.800 |
| 11/05/2026 | R$ 23,36 | R$ 23,22 | R$ 23,68 | R$ 23,48 | +0,51% | 15.675.300 |
| 08/05/2026 | R$ 23,26 | R$ 23,17 | R$ 23,74 | R$ 23,36 | +0,43% | 6.325.500 |
| 07/05/2026 | R$ 23,70 | R$ 23,16 | R$ 23,70 | R$ 23,26 | -0,89% | 8.915.300 |
| 06/05/2026 | R$ 23,75 | R$ 23,30 | R$ 23,75 | R$ 23,47 | +1,16% | 8.414.200 |
| 05/05/2026 | R$ 22,68 | R$ 22,63 | R$ 23,80 | R$ 23,20 | +1,84% | 3.346.600 |
| 04/05/2026 | R$ 22,46 | R$ 22,27 | R$ 22,95 | R$ 22,78 | +1,11% | 2.869.000 |
| 30/04/2026 | R$ 22,92 | R$ 22,53 | R$ 23,23 | R$ 22,53 | -0,88% | 5.420.600 |
| 29/04/2026 | R$ 22,12 | R$ 22,09 | R$ 23,28 | R$ 22,73 | +3,27% | 7.317.200 |
| 28/04/2026 | R$ 22,47 | R$ 22,01 | R$ 22,78 | R$ 22,01 | -3,08% | 3.153.500 |
| 27/04/2026 | R$ 22,45 | R$ 22,40 | R$ 23,01 | R$ 22,71 | +0,75% | 2.713.900 |
| 24/04/2026 | R$ 22,66 | R$ 22,22 | R$ 22,71 | R$ 22,54 | -0,53% | 2.074.100 |
| 23/04/2026 | R$ 22,85 | R$ 22,52 | R$ 23,20 | R$ 22,66 | -1,48% | 1.480.200 |
| 22/04/2026 | R$ 23,39 | R$ 22,86 | R$ 23,51 | R$ 23,00 | -2,09% | 1.448.700 |
| 20/04/2026 | R$ 23,45 | R$ 23,32 | R$ 23,63 | R$ 23,49 | +0,17% | 1.123.800 |
| 17/04/2026 | R$ 23,80 | R$ 23,32 | R$ 24,05 | R$ 23,45 | +1,82% | 4.035.500 |
| 16/04/2026 | R$ 23,39 | R$ 23,03 | R$ 23,59 | R$ 23,03 | -1,87% | 1.867.100 |
| 15/04/2026 | R$ 23,59 | R$ 23,14 | R$ 23,77 | R$ 23,47 | -0,47% | 1.889.700 |
| 14/04/2026 | R$ 23,55 | R$ 23,50 | R$ 23,89 | R$ 23,58 | +0,90% | 8.325.200 |
| 13/04/2026 | R$ 23,27 | R$ 23,12 | R$ 23,52 | R$ 23,37 | -0,09% | 2.470.100 |
| 10/04/2026 | R$ 23,86 | R$ 23,39 | R$ 24,15 | R$ 23,39 | -1,72% | 3.054.500 |
| 09/04/2026 | R$ 23,83 | R$ 23,65 | R$ 24,02 | R$ 23,80 | +0,13% | 1.936.900 |
| 08/04/2026 | R$ 24,21 | R$ 23,62 | R$ 24,35 | R$ 23,77 | +2,41% | 3.977.700 |
| 07/04/2026 | R$ 22,70 | R$ 22,47 | R$ 23,21 | R$ 23,21 | +1,49% | 10.426.900 |
| 06/04/2026 | R$ 23,13 | R$ 22,64 | R$ 23,13 | R$ 22,87 | -0,52% | 1.659.200 |
| 02/04/2026 | R$ 22,50 | R$ 22,50 | R$ 23,31 | R$ 22,99 | -0,91% | 1.851.200 |
| 01/04/2026 | R$ 23,00 | R$ 23,00 | R$ 23,60 | R$ 23,20 | -0,34% | 2.693.400 |
| 31/03/2026 | R$ 22,46 | R$ 22,26 | R$ 23,40 | R$ 23,28 | +5,53% | 3.388.400 |
| 30/03/2026 | R$ 22,36 | R$ 21,88 | R$ 22,45 | R$ 22,06 | -0,41% | 2.172.800 |
| 27/03/2026 | R$ 23,10 | R$ 22,15 | R$ 23,36 | R$ 22,15 | -4,24% | 2.988.200 |
| 26/03/2026 | R$ 23,31 | R$ 23,05 | R$ 23,45 | R$ 23,13 | -0,90% | 2.715.400 |
| 25/03/2026 | R$ 23,18 | R$ 22,93 | R$ 23,69 | R$ 23,34 | +1,92% | 2.056.000 |
| 24/03/2026 | R$ 22,84 | R$ 22,42 | R$ 22,98 | R$ 22,90 | -0,17% | 2.271.800 |
| 23/03/2026 | R$ 22,49 | R$ 22,48 | R$ 23,12 | R$ 22,94 | +3,61% | 3.318.200 |
| 20/03/2026 | R$ 22,19 | R$ 21,90 | R$ 22,39 | R$ 22,14 | -0,76% | 4.542.400 |
| 19/03/2026 | R$ 21,74 | R$ 21,42 | R$ 22,46 | R$ 22,31 | +0,95% | 2.440.500 |
| 18/03/2026 | R$ 21,86 | R$ 21,78 | R$ 22,50 | R$ 22,10 | +0,45% | 6.815.700 |
| 17/03/2026 | R$ 21,60 | R$ 21,35 | R$ 22,18 | R$ 22,00 | +0,64% | 2.584.800 |
| 16/03/2026 | R$ 21,64 | R$ 21,59 | R$ 22,13 | R$ 21,86 | +2,05% | 4.458.200 |
| 13/03/2026 | R$ 21,85 | R$ 21,23 | R$ 22,30 | R$ 21,42 | +0,37% | 5.203.300 |
| 12/03/2026 | R$ 21,65 | R$ 21,25 | R$ 21,78 | R$ 21,34 | -2,29% | 3.868.300 |
| 11/03/2026 | R$ 21,93 | R$ 21,77 | R$ 22,16 | R$ 21,84 | -0,82% | 3.420.000 |
| 10/03/2026 | R$ 22,09 | R$ 21,82 | R$ 22,38 | R$ 22,02 | +0,78% | 2.319.300 |
| 09/03/2026 | R$ 21,70 | R$ 21,59 | R$ 22,01 | R$ 21,85 | -0,68% | 2.123.800 |
| 06/03/2026 | R$ 21,71 | R$ 21,56 | R$ 22,26 | R$ 22,00 | +1,43% | 3.561.200 |
| 05/03/2026 | R$ 22,07 | R$ 21,62 | R$ 22,10 | R$ 21,69 | -1,81% | 3.007.800 |
| 04/03/2026 | R$ 22,14 | R$ 21,83 | R$ 22,45 | R$ 22,09 | +0,87% | 2.092.300 |
| 03/03/2026 | R$ 22,07 | R$ 21,70 | R$ 22,16 | R$ 21,90 | -3,74% | 7.471.300 |
| 02/03/2026 | R$ 22,93 | R$ 22,41 | R$ 23,01 | R$ 22,75 | -1,43% | 2.120.300 |
| 27/02/2026 | R$ 23,69 | R$ 23,08 | R$ 23,73 | R$ 23,08 | -2,82% | 2.974.500 |
| 26/02/2026 | R$ 24,31 | R$ 23,56 | R$ 24,31 | R$ 23,75 | -1,37% | 2.077.200 |
| 25/02/2026 | R$ 24,20 | R$ 23,85 | R$ 24,38 | R$ 24,08 | -0,08% | 1.671.500 |
| 24/02/2026 | R$ 23,70 | R$ 23,46 | R$ 24,12 | R$ 24,10 | +1,69% | 3.136.200 |
| 23/02/2026 | R$ 23,50 | R$ 23,35 | R$ 23,86 | R$ 23,70 | -0,55% | 2.013.200 |
| 20/02/2026 | R$ 23,35 | R$ 23,30 | R$ 23,96 | R$ 23,83 | +0,38% | 3.270.400 |
| 19/02/2026 | R$ 23,35 | R$ 23,20 | R$ 23,82 | R$ 23,74 | +2,02% | 1.964.900 |
| 18/02/2026 | R$ 23,09 | R$ 23,09 | R$ 23,55 | R$ 23,27 | -0,13% | 2.333.900 |
| 13/02/2026 | R$ 23,22 | R$ 22,94 | R$ 23,30 | R$ 23,30 | -0,72% | 2.374.200 |
| 12/02/2026 | R$ 23,46 | R$ 23,05 | R$ 23,64 | R$ 23,47 | -0,76% | 3.123.900 |
| 11/02/2026 | R$ 24,00 | R$ 23,44 | R$ 24,18 | R$ 23,65 | -0,96% | 4.041.300 |
| 10/02/2026 | R$ 23,70 | R$ 23,54 | R$ 24,00 | R$ 23,88 | +0,67% | 1.156.500 |
| 09/02/2026 | R$ 23,75 | R$ 23,50 | R$ 23,84 | R$ 23,72 | +0,30% | 2.005.500 |
| 06/02/2026 | R$ 23,21 | R$ 23,21 | R$ 24,04 | R$ 23,65 | +1,24% | 3.020.300 |
| 05/02/2026 | R$ 23,33 | R$ 23,00 | R$ 23,77 | R$ 23,36 | +1,61% | 4.998.500 |
| 04/02/2026 | R$ 24,26 | R$ 22,79 | R$ 24,83 | R$ 22,99 | -10,30% | 11.263.300 |
| 03/02/2026 | R$ 25,77 | R$ 25,52 | R$ 26,17 | R$ 25,63 | +0,87% | 1.725.200 |
| 02/02/2026 | R$ 25,39 | R$ 25,07 | R$ 25,53 | R$ 25,41 | +0,79% | 1.301.000 |
| 31/01/2026 | R$ 25,20 | R$ 24,93 | R$ 25,56 | R$ 25,21 | -0,04% | 1.963.300 |
| 29/01/2026 | R$ 26,28 | R$ 25,17 | R$ 26,36 | R$ 25,22 | -3,63% | 2.526.100 |
| 28/01/2026 | R$ 25,95 | R$ 25,63 | R$ 26,27 | R$ 26,17 | +1,99% | 2.480.100 |
| 27/01/2026 | R$ 25,72 | R$ 25,20 | R$ 25,94 | R$ 25,66 | +1,54% | 2.519.800 |
| 26/01/2026 | R$ 25,38 | R$ 25,11 | R$ 25,74 | R$ 25,27 | -0,32% | 2.423.500 |
| 23/01/2026 | R$ 25,27 | R$ 24,79 | R$ 25,74 | R$ 25,35 | +0,76% | 2.168.100 |
| 22/01/2026 | R$ 25,00 | R$ 24,62 | R$ 25,75 | R$ 25,16 | +2,03% | 3.421.600 |
| 21/01/2026 | R$ 24,00 | R$ 23,94 | R$ 24,68 | R$ 24,66 | +3,92% | 1.978.300 |
| 20/01/2026 | R$ 23,18 | R$ 22,95 | R$ 23,76 | R$ 23,73 | +1,71% | 2.287.000 |
| 19/01/2026 | R$ 23,67 | R$ 23,18 | R$ 23,69 | R$ 23,33 | -0,81% | 1.233.600 |
| 16/01/2026 | R$ 23,51 | R$ 23,30 | R$ 23,84 | R$ 23,52 | -0,42% | 3.017.600 |
| 15/01/2026 | R$ 23,63 | R$ 23,47 | R$ 24,00 | R$ 23,62 | -0,08% | 1.910.200 |
| 14/01/2026 | R$ 23,33 | R$ 23,13 | R$ 23,74 | R$ 23,64 | +2,38% | 2.859.200 |
| 13/01/2026 | R$ 23,13 | R$ 22,79 | R$ 23,24 | R$ 23,09 | -1,16% | 5.001.000 |
| 12/01/2026 | R$ 23,55 | R$ 23,03 | R$ 23,66 | R$ 23,36 | -0,85% | 3.634.500 |
| 09/01/2026 | R$ 23,15 | R$ 22,84 | R$ 23,58 | R$ 23,56 | +1,77% | 2.627.800 |
| 08/01/2026 | R$ 23,55 | R$ 22,69 | R$ 23,69 | R$ 23,15 | -2,16% | 3.653.700 |
| 07/01/2026 | R$ 23,88 | R$ 23,64 | R$ 24,33 | R$ 23,66 | -1,58% | 2.037.700 |
| 06/01/2026 | R$ 23,60 | R$ 23,56 | R$ 24,23 | R$ 24,04 | +2,47% | 2.421.100 |
| 05/01/2026 | R$ 23,43 | R$ 23,31 | R$ 23,81 | R$ 23,46 | +0,56% | 1.785.600 |
| 03/01/2026 | R$ 23,56 | R$ 23,14 | R$ 23,66 | R$ 23,33 | -0,98% | 2.037.900 |
| 30/12/2025 | R$ 23,32 | R$ 23,21 | R$ 23,62 | R$ 23,56 | +1,55% | 1.252.400 |
| 29/12/2025 | R$ 23,01 | R$ 22,98 | R$ 23,21 | R$ 23,20 | -0,68% | 1.092.400 |
| 26/12/2025 | R$ 23,05 | R$ 23,00 | R$ 23,50 | R$ 23,36 | +0,78% | 894.400 |
| 23/12/2025 | R$ 22,73 | R$ 22,57 | R$ 23,37 | R$ 23,18 | +1,76% | 2.556.800 |
| 22/12/2025 | R$ 22,87 | R$ 22,64 | R$ 23,17 | R$ 22,78 | -0,39% | 1.883.500 |
| 19/12/2025 | R$ 22,37 | R$ 22,22 | R$ 23,25 | R$ 22,87 | +2,19% | 2.862.100 |
| 18/12/2025 | R$ 22,39 | R$ 22,02 | R$ 22,51 | R$ 22,38 | +0,40% | 3.068.700 |
| 17/12/2025 | R$ 22,79 | R$ 22,02 | R$ 22,80 | R$ 22,29 | -2,19% | 3.437.700 |
| 16/12/2025 | R$ 23,43 | R$ 22,67 | R$ 23,50 | R$ 22,79 | -3,31% | 2.789.800 |
| 15/12/2025 | R$ 23,99 | R$ 23,52 | R$ 23,99 | R$ 23,57 | -0,38% | 1.969.900 |
| 12/12/2025 | R$ 23,86 | R$ 23,58 | R$ 24,08 | R$ 23,66 | -0,08% | 1.408.000 |
| 11/12/2025 | R$ 24,30 | R$ 23,61 | R$ 24,48 | R$ 23,68 | -2,35% | 3.195.400 |
| 10/12/2025 | R$ 24,39 | R$ 24,00 | R$ 24,74 | R$ 24,25 | -1,94% | 3.565.200 |
| 08/12/2025 | R$ 25,35 | R$ 24,52 | R$ 25,52 | R$ 24,73 | -2,45% | 4.103.700 |
| 06/12/2025 | R$ 27,30 | R$ 25,35 | R$ 27,79 | R$ 25,35 | -8,05% | 4.221.300 |
| 04/12/2025 | R$ 26,93 | R$ 26,82 | R$ 27,57 | R$ 27,57 | +2,91% | 3.557.200 |
| 03/12/2025 | R$ 26,51 | R$ 26,24 | R$ 26,79 | R$ 26,79 | +1,52% | 2.179.900 |
| 02/12/2025 | R$ 26,37 | R$ 25,91 | R$ 26,47 | R$ 26,39 | +0,11% | 3.841.600 |
| 01/12/2025 | R$ 26,81 | R$ 25,96 | R$ 26,83 | R$ 26,36 | -1,64% | 4.657.500 |
| 29/11/2025 | R$ 26,45 | R$ 26,35 | R$ 27,04 | R$ 26,80 | +1,36% | 3.432.700 |
| 27/11/2025 | R$ 26,13 | R$ 25,86 | R$ 26,70 | R$ 26,44 | +1,58% | 3.616.000 |
| 26/11/2025 | R$ 25,52 | R$ 25,25 | R$ 26,18 | R$ 26,03 | +2,48% | 3.399.100 |
| 25/11/2025 | R$ 25,28 | R$ 25,09 | R$ 25,48 | R$ 25,40 | +0,36% | 1.175.400 |
| 24/11/2025 | R$ 25,26 | R$ 25,09 | R$ 25,74 | R$ 25,31 | +0,52% | 1.398.700 |
| 21/11/2025 | R$ 25,30 | R$ 25,07 | R$ 25,39 | R$ 25,18 | -0,98% | 1.323.400 |
| 19/11/2025 | R$ 25,53 | R$ 25,28 | R$ 25,78 | R$ 25,43 | -1,05% | 1.683.900 |
| 18/11/2025 | R$ 25,41 | R$ 25,27 | R$ 25,80 | R$ 25,70 | +0,47% | 1.246.900 |
| 17/11/2025 | R$ 25,45 | R$ 25,31 | R$ 25,64 | R$ 25,58 | -0,12% | 1.021.100 |
| 14/11/2025 | R$ 25,85 | R$ 25,56 | R$ 25,99 | R$ 25,61 | -0,93% | 1.200.000 |
| 13/11/2025 | R$ 25,85 | R$ 25,47 | R$ 25,94 | R$ 25,85 | +0,43% | 1.556.600 |
| 12/11/2025 | R$ 25,81 | R$ 25,42 | R$ 25,93 | R$ 25,74 | -0,12% | 1.466.900 |
| 11/11/2025 | R$ 25,50 | R$ 25,22 | R$ 25,79 | R$ 25,77 | +2,92% | 2.116.600 |
| 10/11/2025 | R$ 24,96 | R$ 24,86 | R$ 25,37 | R$ 25,04 | +0,76% | 2.077.300 |
| 07/11/2025 | R$ 24,53 | R$ 24,45 | R$ 24,92 | R$ 24,85 | +0,61% | 1.608.100 |
| 06/11/2025 | R$ 25,16 | R$ 24,70 | R$ 25,25 | R$ 24,70 | -1,40% | 2.744.800 |
| 05/11/2025 | R$ 25,27 | R$ 24,70 | R$ 25,47 | R$ 25,05 | -0,99% | 2.904.900 |
| 04/11/2025 | R$ 25,64 | R$ 25,28 | R$ 25,80 | R$ 25,30 | -1,56% | 1.912.700 |
| 03/11/2025 | R$ 26,30 | R$ 25,46 | R$ 26,30 | R$ 25,70 | -0,54% | 2.704.300 |
| 31/10/2025 | R$ 25,64 | R$ 25,30 | R$ 25,92 | R$ 25,84 | +0,66% | 4.400.600 |
| 30/10/2025 | R$ 24,24 | R$ 24,10 | R$ 25,70 | R$ 25,67 | +4,95% | 6.475.000 |
| 29/10/2025 | R$ 23,55 | R$ 23,55 | R$ 24,96 | R$ 24,46 | +4,84% | 8.529.300 |
| 28/10/2025 | R$ 23,46 | R$ 23,32 | R$ 23,67 | R$ 23,33 | -0,47% | 1.934.500 |
| 27/10/2025 | R$ 23,57 | R$ 23,44 | R$ 23,78 | R$ 23,44 | -0,97% | 1.626.100 |
| 24/10/2025 | R$ 22,94 | R$ 22,93 | R$ 23,70 | R$ 23,67 | +3,18% | 1.502.900 |
| 23/10/2025 | R$ 23,04 | R$ 22,78 | R$ 23,37 | R$ 22,94 | -0,35% | 1.775.500 |
| 22/10/2025 | R$ 22,81 | R$ 22,66 | R$ 23,17 | R$ 23,02 | +0,48% | 1.261.900 |
| 21/10/2025 | R$ 22,21 | R$ 22,06 | R$ 23,03 | R$ 22,91 | +2,46% | 2.208.000 |
| 20/10/2025 | R$ 22,05 | R$ 21,86 | R$ 22,40 | R$ 22,36 | +1,91% | 1.940.100 |
| 17/10/2025 | R$ 21,72 | R$ 21,47 | R$ 22,18 | R$ 21,94 | +2,05% | 3.875.100 |
| 16/10/2025 | R$ 21,48 | R$ 21,21 | R$ 21,65 | R$ 21,50 | +0,05% | 2.399.600 |
| 15/10/2025 | R$ 21,15 | R$ 21,10 | R$ 21,68 | R$ 21,49 | +0,51% | 3.165.700 |
| 14/10/2025 | R$ 21,40 | R$ 20,99 | R$ 21,40 | R$ 21,38 | -0,19% | 2.440.800 |
| 13/10/2025 | R$ 21,19 | R$ 21,07 | R$ 21,53 | R$ 21,42 | +1,76% | 2.318.800 |
| 10/10/2025 | R$ 20,87 | R$ 20,66 | R$ 21,74 | R$ 21,05 | +0,86% | 3.386.900 |
| 09/10/2025 | R$ 21,05 | R$ 20,67 | R$ 21,19 | R$ 20,87 | -0,52% | 2.571.600 |
| 08/10/2025 | R$ 22,12 | R$ 20,94 | R$ 22,17 | R$ 20,98 | -5,02% | 9.740.300 |
| 07/10/2025 | R$ 22,21 | R$ 21,74 | R$ 22,42 | R$ 22,09 | -1,69% | 2.423.300 |
| 06/10/2025 | R$ 22,82 | R$ 22,14 | R$ 22,82 | R$ 22,47 | -0,88% | 1.255.600 |
| 03/10/2025 | R$ 22,79 | R$ 22,61 | R$ 23,09 | R$ 22,67 | -1,18% | 1.482.300 |
| 02/10/2025 | R$ 23,19 | R$ 22,61 | R$ 23,20 | R$ 22,94 | -0,48% | 1.963.900 |
| 01/10/2025 | R$ 22,82 | R$ 22,41 | R$ 23,09 | R$ 23,05 | +1,41% | 1.839.200 |
| 30/09/2025 | R$ 23,13 | R$ 22,68 | R$ 23,26 | R$ 22,73 | -1,09% | 1.940.400 |
| 29/09/2025 | R$ 23,22 | R$ 22,59 | R$ 23,42 | R$ 22,98 | -0,69% | 1.307.700 |
| 26/09/2025 | R$ 23,12 | R$ 22,77 | R$ 23,37 | R$ 23,14 | +0,39% | 1.738.000 |
| 25/09/2025 | R$ 23,42 | R$ 23,05 | R$ 23,49 | R$ 23,05 | -1,41% | 1.437.300 |
| 24/09/2025 | R$ 23,48 | R$ 23,15 | R$ 23,58 | R$ 23,38 | +0,52% | 1.309.400 |
| 23/09/2025 | R$ 23,92 | R$ 23,13 | R$ 23,92 | R$ 23,26 | -3,12% | 2.101.300 |
| 20/09/2025 | R$ 24,24 | R$ 23,93 | R$ 24,51 | R$ 24,01 | -0,25% | 4.907.200 |
| 18/09/2025 | R$ 23,62 | R$ 23,53 | R$ 24,24 | R$ 24,07 | +2,08% | 3.368.400 |
| 17/09/2025 | R$ 23,04 | R$ 22,84 | R$ 23,76 | R$ 23,58 | +2,43% | 3.034.000 |
| 16/09/2025 | R$ 22,91 | R$ 22,82 | R$ 23,19 | R$ 23,02 | +0,13% | 1.871.700 |
| 15/09/2025 | R$ 23,01 | R$ 22,72 | R$ 23,29 | R$ 22,99 | +0,35% | 1.673.700 |
| 12/09/2025 | R$ 23,54 | R$ 22,91 | R$ 23,73 | R$ 22,91 | -3,94% | 3.630.600 |
| 11/09/2025 | R$ 23,65 | R$ 23,51 | R$ 24,14 | R$ 23,85 | +1,49% | 1.848.200 |
| 10/09/2025 | R$ 23,65 | R$ 23,17 | R$ 23,73 | R$ 23,50 | -0,55% | 2.012.000 |
| 09/09/2025 | R$ 23,47 | R$ 23,26 | R$ 23,88 | R$ 23,63 | +1,07% | 2.457.400 |
| 08/09/2025 | R$ 23,40 | R$ 23,17 | R$ 23,70 | R$ 23,38 | -0,30% | 1.849.700 |
| 05/09/2025 | R$ 23,40 | R$ 22,96 | R$ 23,58 | R$ 23,45 | +0,86% | 2.288.900 |
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$ 0,00 / cota| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| JCP | R$ 0,2925 | 26/09/2025 | 31/12/9999 |
| JCP | R$ 0,2925 | 26/12/2025 | 31/12/9999 |
| JCP | R$ 0,263 | 31/03/2026 | 31/12/2027 |
| JCP | R$ 0,263 | 26/06/2026 | 31/12/2027 |
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.