InvestB3
← InícioComparar

IBMB34

IBM

R$ 1.204,59
+1,10% no dia

No mês

-1,35%

No ano

-29,91%

12 meses

-10,50%

Desde 01/2014

+171,71%

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 (242)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 1.195,00R$ 1.195,00R$ 1.205,80R$ 1.204,59+1,10%30
03/09/2026R$ 1.200,00R$ 1.191,52R$ 1.201,80R$ 1.191,52+0,53%14
02/09/2026R$ 1.188,11R$ 1.177,88R$ 1.192,20R$ 1.185,24-0,24%84
01/09/2026R$ 1.192,01R$ 1.186,00R$ 1.197,00R$ 1.188,10-2,70%78
31/08/2026R$ 1.200,89R$ 1.200,89R$ 1.221,21R$ 1.221,05-0,28%148
28/08/2026R$ 1.230,00R$ 1.224,53R$ 1.240,10R$ 1.224,53-0,43%248
27/08/2026R$ 1.163,05R$ 1.163,05R$ 1.243,00R$ 1.229,82+3,63%115
26/08/2026R$ 1.195,00R$ 1.183,29R$ 1.205,00R$ 1.186,79-1,51%79
25/08/2026R$ 1.210,00R$ 1.184,00R$ 1.210,00R$ 1.205,00+0,58%189
24/08/2026R$ 1.212,46R$ 1.193,00R$ 1.212,46R$ 1.198,01-1,15%164
21/08/2026R$ 1.210,00R$ 1.207,58R$ 1.222,10R$ 1.211,89-0,58%259
20/08/2026R$ 1.224,06R$ 1.218,93R$ 1.226,32R$ 1.218,93-0,41%10
19/08/2026R$ 1.211,38R$ 1.195,00R$ 1.233,00R$ 1.223,99+0,57%18
18/08/2026R$ 1.210,98R$ 1.196,08R$ 1.221,71R$ 1.217,07+1,42%36
17/08/2026R$ 1.215,00R$ 1.184,22R$ 1.215,00R$ 1.200,00-0,19%283
14/08/2026R$ 1.245,00R$ 1.202,29R$ 1.245,00R$ 1.202,29-2,51%87
13/08/2026R$ 1.197,09R$ 1.197,09R$ 1.240,79R$ 1.233,21+3,02%145
12/08/2026R$ 1.210,03R$ 1.197,09R$ 1.223,77R$ 1.197,09-1,88%115
11/08/2026R$ 1.207,62R$ 1.205,00R$ 1.242,59R$ 1.220,00+3,64%502
10/08/2026R$ 1.170,12R$ 1.170,12R$ 1.228,80R$ 1.177,19-1,41%282
07/08/2026R$ 1.191,53R$ 1.189,20R$ 1.219,06R$ 1.194,01+0,21%98
06/08/2026R$ 1.184,99R$ 1.167,27R$ 1.192,99R$ 1.191,53-2,82%310
05/08/2026R$ 1.214,20R$ 1.196,98R$ 1.226,09R$ 1.226,09+2,60%161
04/08/2026R$ 1.169,99R$ 1.138,94R$ 1.205,70R$ 1.195,00+2,14%543
03/08/2026R$ 1.127,74R$ 1.127,74R$ 1.169,99R$ 1.169,99+3,75%424
31/07/2026R$ 1.113,05R$ 1.113,05R$ 1.127,74R$ 1.127,74+2,49%296
30/07/2026R$ 1.154,99R$ 1.100,37R$ 1.154,99R$ 1.100,37-6,03%771
29/07/2026R$ 1.169,91R$ 1.151,64R$ 1.173,23R$ 1.171,00+3,11%310
28/07/2026R$ 1.119,44R$ 1.110,00R$ 1.170,00R$ 1.135,65+1,45%963
27/07/2026R$ 1.104,53R$ 1.101,53R$ 1.119,44R$ 1.119,44+2,36%882
24/07/2026R$ 1.055,47R$ 1.054,55R$ 1.095,42R$ 1.093,58+3,56%891
23/07/2026R$ 1.035,00R$ 1.014,08R$ 1.056,00R$ 1.056,00+1,57%1.143
22/07/2026R$ 1.065,73R$ 1.036,30R$ 1.070,01R$ 1.039,64-2,55%646
21/07/2026R$ 1.090,00R$ 1.062,88R$ 1.090,20R$ 1.066,86-1,86%655
20/07/2026R$ 1.077,88R$ 1.065,51R$ 1.100,50R$ 1.087,05+0,37%1.729
17/07/2026R$ 1.105,13R$ 1.076,00R$ 1.105,44R$ 1.083,00-3,30%981
16/07/2026R$ 1.085,75R$ 1.043,29R$ 1.120,00R$ 1.120,00+3,70%2.805
15/07/2026R$ 1.122,66R$ 1.076,50R$ 1.131,91R$ 1.080,00-1,82%2.487
14/07/2026R$ 1.159,98R$ 1.082,83R$ 1.165,00R$ 1.100,00-26,07%6.000
13/07/2026R$ 1.485,67R$ 1.482,23R$ 1.498,34R$ 1.487,81+1,15%33
10/07/2026R$ 1.520,62R$ 1.470,69R$ 1.520,73R$ 1.470,96-2,33%160
09/07/2026R$ 1.500,00R$ 1.475,00R$ 1.526,59R$ 1.506,00-2,96%322
08/07/2026R$ 1.531,02R$ 1.531,02R$ 1.564,00R$ 1.552,01-1,74%156
07/07/2026R$ 1.560,02R$ 1.550,78R$ 1.603,47R$ 1.579,57+2,44%509
06/07/2026R$ 1.484,25R$ 1.484,25R$ 1.548,60R$ 1.542,00+4,47%353
03/07/2026R$ 1.478,64R$ 1.475,99R$ 1.478,64R$ 1.475,99-1,96%23
02/07/2026R$ 1.468,82R$ 1.468,82R$ 1.505,46R$ 1.505,46+0,50%58
01/07/2026R$ 1.500,00R$ 1.493,57R$ 1.518,17R$ 1.497,95+2,67%111
30/06/2026R$ 1.427,44R$ 1.423,02R$ 1.459,50R$ 1.458,99+1,75%545
29/06/2026R$ 1.414,25R$ 1.406,00R$ 1.433,85R$ 1.433,85+2,90%75
26/06/2026R$ 1.339,43R$ 1.333,31R$ 1.404,49R$ 1.393,41+4,03%110
25/06/2026R$ 1.394,90R$ 1.339,43R$ 1.402,28R$ 1.339,43-2,16%276
24/06/2026R$ 1.383,20R$ 1.346,19R$ 1.383,20R$ 1.368,97-0,04%131
23/06/2026R$ 1.311,07R$ 1.311,07R$ 1.379,00R$ 1.369,50+4,46%551
22/06/2026R$ 1.269,40R$ 1.261,62R$ 1.311,00R$ 1.311,00+4,75%76
19/06/2026R$ 1.315,00R$ 1.250,00R$ 1.315,00R$ 1.251,50-4,23%15
18/06/2026R$ 1.290,49R$ 1.256,86R$ 1.306,76R$ 1.306,76-2,48%482
17/06/2026R$ 1.349,00R$ 1.340,00R$ 1.365,99R$ 1.340,00-2,63%1.219
16/06/2026R$ 1.371,03R$ 1.360,00R$ 1.401,56R$ 1.376,17+1,38%142
15/06/2026R$ 1.377,47R$ 1.337,62R$ 1.379,51R$ 1.357,45-1,76%237
12/06/2026R$ 1.400,00R$ 1.363,47R$ 1.400,00R$ 1.381,80-1,71%77
11/06/2026R$ 1.386,85R$ 1.380,00R$ 1.415,00R$ 1.405,79-0,66%373
10/06/2026R$ 1.411,71R$ 1.411,71R$ 1.446,46R$ 1.415,16-1,41%184
09/06/2026R$ 1.444,93R$ 1.413,49R$ 1.465,00R$ 1.435,43-1,11%354
08/06/2026R$ 1.481,48R$ 1.451,50R$ 1.491,93R$ 1.451,50-1,06%123
05/06/2026R$ 1.575,00R$ 1.450,67R$ 1.575,00R$ 1.467,00-6,57%424
03/06/2026R$ 1.639,99R$ 1.528,94R$ 1.639,99R$ 1.570,10-4,07%720
02/06/2026R$ 1.564,07R$ 1.561,88R$ 1.666,35R$ 1.636,73+2,42%3.295
01/06/2026R$ 1.633,00R$ 1.554,28R$ 1.650,00R$ 1.597,99+5,34%4.593
29/05/2026R$ 1.393,84R$ 1.382,00R$ 1.516,95R$ 1.516,95+14,35%1.240
28/05/2026R$ 1.301,47R$ 1.301,47R$ 1.353,68R$ 1.326,54+1,93%274
27/05/2026R$ 1.273,86R$ 1.273,86R$ 1.303,00R$ 1.301,47+2,88%313
26/05/2026R$ 1.275,08R$ 1.238,25R$ 1.275,08R$ 1.265,00-3,05%344
25/05/2026R$ 1.283,00R$ 1.283,00R$ 1.304,76R$ 1.304,76+1,70%30
22/05/2026R$ 1.288,88R$ 1.283,00R$ 1.316,33R$ 1.283,00-0,54%498
21/05/2026R$ 1.186,56R$ 1.169,57R$ 1.289,97R$ 1.289,97+15,18%341
20/05/2026R$ 1.115,52R$ 1.115,52R$ 1.120,00R$ 1.120,00-0,50%31
19/05/2026R$ 1.123,83R$ 1.119,46R$ 1.142,40R$ 1.125,60+1,04%27
18/05/2026R$ 1.101,18R$ 1.094,46R$ 1.115,55R$ 1.114,01+0,00%6
15/05/2026R$ 1.097,63R$ 1.097,63R$ 1.113,98R$ 1.113,98+1,62%48
14/05/2026R$ 1.099,88R$ 1.091,91R$ 1.100,52R$ 1.096,20+1,81%41
13/05/2026R$ 1.051,92R$ 1.043,29R$ 1.076,76R$ 1.076,76+0,29%33
12/05/2026R$ 1.087,36R$ 1.073,60R$ 1.087,36R$ 1.073,60-2,04%37
11/05/2026R$ 1.113,05R$ 1.096,00R$ 1.113,05R$ 1.096,00-2,77%51
08/05/2026R$ 1.139,03R$ 1.119,83R$ 1.139,03R$ 1.127,24+0,05%10
07/05/2026R$ 1.120,00R$ 1.120,00R$ 1.135,53R$ 1.126,65+0,70%293
06/05/2026R$ 1.150,00R$ 1.109,43R$ 1.150,00R$ 1.118,79-0,78%351
05/05/2026R$ 1.133,00R$ 1.119,96R$ 1.133,00R$ 1.127,60-1,01%9
04/05/2026R$ 1.150,00R$ 1.137,84R$ 1.151,88R$ 1.139,12-0,47%14
30/04/2026R$ 1.157,53R$ 1.127,50R$ 1.157,53R$ 1.144,55-0,13%48
29/04/2026R$ 1.157,68R$ 1.141,39R$ 1.157,68R$ 1.146,08-1,41%107
28/04/2026R$ 1.143,79R$ 1.143,79R$ 1.163,18R$ 1.162,47+2,30%69
27/04/2026R$ 1.151,00R$ 1.132,20R$ 1.151,00R$ 1.136,32-1,62%119
24/04/2026R$ 1.159,90R$ 1.126,36R$ 1.160,00R$ 1.155,00-0,42%92
23/04/2026R$ 1.151,92R$ 1.108,00R$ 1.164,72R$ 1.159,90-6,71%651
22/04/2026R$ 1.265,01R$ 1.233,17R$ 1.265,01R$ 1.243,33-1,90%56
20/04/2026R$ 1.282,61R$ 1.267,46R$ 1.282,61R$ 1.267,46+0,29%98
17/04/2026R$ 1.266,30R$ 1.263,78R$ 1.266,30R$ 1.263,78+1,20%11
16/04/2026R$ 1.248,85R$ 1.248,85R$ 1.248,85R$ 1.248,85+1,93%1
15/04/2026R$ 1.193,00R$ 1.193,00R$ 1.225,20R$ 1.225,20+2,70%207
14/04/2026R$ 1.197,15R$ 1.193,00R$ 1.200,46R$ 1.193,00+0,73%78
13/04/2026R$ 1.163,48R$ 1.161,16R$ 1.184,36R$ 1.184,36+2,28%106
10/04/2026R$ 1.211,08R$ 1.157,98R$ 1.211,08R$ 1.157,98-3,43%16
09/04/2026R$ 1.237,28R$ 1.196,80R$ 1.237,28R$ 1.199,08-3,16%87
08/04/2026R$ 1.276,35R$ 1.231,98R$ 1.276,35R$ 1.238,25-1,61%223
07/04/2026R$ 1.251,78R$ 1.246,06R$ 1.261,11R$ 1.258,57-0,78%9
06/04/2026R$ 1.272,32R$ 1.262,08R$ 1.272,32R$ 1.268,48+1,28%43
02/04/2026R$ 1.252,44R$ 1.252,44R$ 1.252,44R$ 1.252,44-0,86%5
01/04/2026R$ 1.257,41R$ 1.256,64R$ 1.267,20R$ 1.263,36+1,68%215
31/03/2026R$ 1.228,56R$ 1.228,56R$ 1.245,00R$ 1.242,50-0,89%217
30/03/2026R$ 1.248,06R$ 1.245,08R$ 1.253,64R$ 1.253,64+1,45%3
27/03/2026R$ 1.255,57R$ 1.235,71R$ 1.255,57R$ 1.235,71-3,08%17
26/03/2026R$ 1.251,01R$ 1.251,01R$ 1.283,94R$ 1.275,00+1,60%72
25/03/2026R$ 1.277,64R$ 1.254,96R$ 1.277,64R$ 1.254,96-1,39%106
24/03/2026R$ 1.264,90R$ 1.263,60R$ 1.272,70R$ 1.272,70-1,93%28
23/03/2026R$ 1.302,90R$ 1.297,74R$ 1.310,64R$ 1.297,74-0,56%36
20/03/2026R$ 1.308,70R$ 1.305,00R$ 1.308,91R$ 1.305,00-0,49%172
19/03/2026R$ 1.292,78R$ 1.292,78R$ 1.324,68R$ 1.311,38-0,59%85
18/03/2026R$ 1.325,73R$ 1.319,15R$ 1.325,73R$ 1.319,15+0,40%21
17/03/2026R$ 1.306,64R$ 1.306,64R$ 1.315,24R$ 1.313,93+0,60%14
16/03/2026R$ 1.303,00R$ 1.303,00R$ 1.315,24R$ 1.306,07-0,53%24
13/03/2026R$ 1.255,86R$ 1.255,86R$ 1.313,05R$ 1.313,05+2,46%16
12/03/2026R$ 1.289,70R$ 1.281,48R$ 1.294,77R$ 1.281,48+0,00%108
11/03/2026R$ 1.298,97R$ 1.280,00R$ 1.298,97R$ 1.281,47-0,56%21
10/03/2026R$ 1.329,24R$ 1.283,80R$ 1.329,24R$ 1.288,70-2,08%144
09/03/2026R$ 1.322,70R$ 1.311,40R$ 1.324,83R$ 1.316,10-2,00%145
06/03/2026R$ 1.371,73R$ 1.338,00R$ 1.371,73R$ 1.343,00-1,12%241
05/03/2026R$ 1.307,24R$ 1.301,13R$ 1.364,93R$ 1.358,15+4,19%68
04/03/2026R$ 1.287,23R$ 1.287,23R$ 1.306,80R$ 1.303,50+1,26%54
03/03/2026R$ 1.247,96R$ 1.233,83R$ 1.293,87R$ 1.287,23+4,18%340
02/03/2026R$ 1.220,97R$ 1.220,97R$ 1.241,12R$ 1.235,62+1,20%86
27/02/2026R$ 1.239,99R$ 1.212,96R$ 1.239,99R$ 1.220,97-2,12%71
26/02/2026R$ 1.220,71R$ 1.220,71R$ 1.273,06R$ 1.247,38+2,18%165
25/02/2026R$ 1.194,70R$ 1.193,69R$ 1.232,16R$ 1.220,71+3,43%129
24/02/2026R$ 1.156,06R$ 1.156,06R$ 1.220,25R$ 1.180,20+2,09%204
23/02/2026R$ 1.324,68R$ 1.145,13R$ 1.324,68R$ 1.156,06-13,21%730
20/02/2026R$ 1.330,02R$ 1.327,94R$ 1.331,96R$ 1.331,96-0,21%4
19/02/2026R$ 1.341,78R$ 1.334,00R$ 1.345,56R$ 1.334,81-2,17%13
18/02/2026R$ 1.372,25R$ 1.348,01R$ 1.372,25R$ 1.364,48-0,57%47
13/02/2026R$ 1.357,57R$ 1.349,21R$ 1.377,68R$ 1.372,25+1,09%118
12/02/2026R$ 1.417,38R$ 1.340,00R$ 1.421,42R$ 1.357,50-4,06%159
11/02/2026R$ 1.484,43R$ 1.414,93R$ 1.484,43R$ 1.414,93-7,88%139
10/02/2026R$ 1.528,11R$ 1.528,11R$ 1.536,00R$ 1.536,00-0,42%2
09/02/2026R$ 1.545,45R$ 1.521,56R$ 1.546,02R$ 1.542,42-0,87%13
06/02/2026R$ 1.526,77R$ 1.526,77R$ 1.556,01R$ 1.556,01+1,83%78
05/02/2026R$ 1.503,96R$ 1.503,96R$ 1.529,80R$ 1.528,11+0,84%71
04/02/2026R$ 1.535,97R$ 1.476,85R$ 1.535,97R$ 1.515,36-1,31%93
03/02/2026R$ 1.646,64R$ 1.490,99R$ 1.646,64R$ 1.535,50-7,32%134
02/02/2026R$ 1.656,12R$ 1.656,12R$ 1.656,70R$ 1.656,70+3,47%6
31/01/2026R$ 1.651,12R$ 1.591,47R$ 1.651,12R$ 1.601,21-2,05%22
29/01/2026R$ 1.657,08R$ 1.623,00R$ 1.658,52R$ 1.634,78+6,91%1.050
28/01/2026R$ 1.529,05R$ 1.513,92R$ 1.530,64R$ 1.529,12-0,18%130
27/01/2026R$ 1.547,52R$ 1.531,92R$ 1.547,52R$ 1.531,92-0,75%16
26/01/2026R$ 1.543,54R$ 1.543,54R$ 1.543,54R$ 1.543,54+0,05%13
23/01/2026R$ 1.561,50R$ 1.542,84R$ 1.561,50R$ 1.542,84-1,55%7
22/01/2026R$ 1.588,19R$ 1.567,06R$ 1.598,88R$ 1.567,06-0,69%53
21/01/2026R$ 1.578,51R$ 1.561,13R$ 1.578,51R$ 1.577,88+0,96%40
20/01/2026R$ 1.630,08R$ 1.562,88R$ 1.630,08R$ 1.562,88-4,11%204
19/01/2026R$ 1.646,87R$ 1.570,42R$ 1.653,94R$ 1.629,94-1,03%58
16/01/2026R$ 1.627,20R$ 1.627,20R$ 1.646,87R$ 1.646,87+2,35%196
15/01/2026R$ 1.644,95R$ 1.609,02R$ 1.644,95R$ 1.609,02-3,17%79
14/01/2026R$ 1.634,11R$ 1.629,26R$ 1.661,63R$ 1.661,63+1,73%102
13/01/2026R$ 1.673,58R$ 1.633,30R$ 1.677,16R$ 1.633,30+0,00%102
12/01/2026R$ 1.621,97R$ 1.615,27R$ 1.633,26R$ 1.633,26+0,47%144
09/01/2026R$ 1.616,30R$ 1.616,30R$ 1.625,63R$ 1.625,630,00%32
08/01/2026R$ 1.597,43R$ 1.597,43R$ 1.633,61R$ 1.625,63+1,34%90
07/01/2026R$ 1.621,92R$ 1.604,10R$ 1.637,58R$ 1.604,10-1,23%121
06/01/2026R$ 1.611,13R$ 1.582,47R$ 1.624,61R$ 1.624,01+1,81%165
05/01/2026R$ 1.596,93R$ 1.595,17R$ 1.620,48R$ 1.595,17+0,89%103
03/01/2026R$ 1.590,88R$ 1.568,06R$ 1.591,00R$ 1.581,10-8,01%501
29/12/2025R$ 1.691,69R$ 1.691,69R$ 1.718,73R$ 1.718,73+1,90%150
26/12/2025R$ 1.693,44R$ 1.686,72R$ 1.693,44R$ 1.686,72-0,19%2
22/12/2025R$ 1.675,61R$ 1.675,61R$ 1.690,42R$ 1.690,00+1,10%4
19/12/2025R$ 1.684,90R$ 1.671,62R$ 1.684,90R$ 1.671,62+1,19%103
18/12/2025R$ 1.679,00R$ 1.648,29R$ 1.679,00R$ 1.652,00-1,67%7
17/12/2025R$ 1.675,15R$ 1.675,15R$ 1.680,02R$ 1.680,02+1,62%17
16/12/2025R$ 1.649,96R$ 1.649,96R$ 1.653,30R$ 1.653,30-1,29%61
15/12/2025R$ 1.669,92R$ 1.669,92R$ 1.674,96R$ 1.674,96-2,36%4
11/12/2025R$ 1.713,66R$ 1.713,66R$ 1.715,38R$ 1.715,38+1,70%2
10/12/2025R$ 1.693,44R$ 1.686,72R$ 1.700,00R$ 1.686,72+0,20%46
08/12/2025R$ 1.639,94R$ 1.639,94R$ 1.700,00R$ 1.683,36+0,43%120
06/12/2025R$ 1.661,32R$ 1.661,32R$ 1.676,08R$ 1.676,08+2,69%3
04/12/2025R$ 1.632,10R$ 1.632,10R$ 1.632,10R$ 1.632,10+1,67%30
03/12/2025R$ 1.603,60R$ 1.593,14R$ 1.605,25R$ 1.605,25-1,54%9
01/12/2025R$ 1.635,35R$ 1.630,43R$ 1.635,96R$ 1.630,43-0,58%28
29/11/2025R$ 1.631,34R$ 1.621,62R$ 1.640,00R$ 1.640,00+2,00%3
27/11/2025R$ 1.558,00R$ 1.558,00R$ 1.607,92R$ 1.607,92-1,77%12
26/11/2025R$ 1.641,00R$ 1.636,97R$ 1.642,02R$ 1.636,97+0,02%133
25/11/2025R$ 1.640,00R$ 1.630,16R$ 1.640,00R$ 1.636,72-1,11%4
24/11/2025R$ 1.613,55R$ 1.613,22R$ 1.655,08R$ 1.655,08+2,57%18
21/11/2025R$ 1.596,50R$ 1.596,50R$ 1.613,55R$ 1.613,55+4,39%3
19/11/2025R$ 1.550,27R$ 1.545,70R$ 1.550,27R$ 1.545,70-0,48%110
18/11/2025R$ 1.554,27R$ 1.553,14R$ 1.577,00R$ 1.553,14-2,07%8
17/11/2025R$ 1.570,45R$ 1.570,45R$ 1.618,97R$ 1.585,98-1,01%45
14/11/2025R$ 1.602,18R$ 1.580,00R$ 1.602,18R$ 1.602,18-2,70%157
13/11/2025R$ 1.650,00R$ 1.646,62R$ 1.650,01R$ 1.646,62-1,58%3
12/11/2025R$ 1.703,50R$ 1.669,80R$ 1.703,50R$ 1.673,10+1,81%86
11/11/2025R$ 1.626,00R$ 1.626,00R$ 1.643,28R$ 1.643,28+0,92%12
07/11/2025R$ 1.700,00R$ 1.619,90R$ 1.700,00R$ 1.628,25-2,49%74
06/11/2025R$ 1.628,10R$ 1.628,10R$ 1.682,64R$ 1.669,86+2,57%30
05/11/2025R$ 1.618,11R$ 1.618,11R$ 1.628,10R$ 1.628,10+0,31%4
04/11/2025R$ 1.618,59R$ 1.616,32R$ 1.623,01R$ 1.623,01-1,10%13
03/11/2025R$ 1.663,32R$ 1.641,08R$ 1.668,15R$ 1.641,08-1,34%12
31/10/2025R$ 1.631,59R$ 1.631,59R$ 1.663,32R$ 1.663,32-0,39%14
30/10/2025R$ 1.672,60R$ 1.668,15R$ 1.672,60R$ 1.669,80+0,75%34
29/10/2025R$ 1.671,67R$ 1.657,41R$ 1.671,67R$ 1.657,41-2,13%23
28/10/2025R$ 1.676,64R$ 1.676,64R$ 1.701,84R$ 1.693,44+1,61%32
27/10/2025R$ 1.649,34R$ 1.639,00R$ 1.666,64R$ 1.666,64+1,05%70
24/10/2025R$ 1.536,12R$ 1.536,12R$ 1.666,17R$ 1.649,34+8,12%190
23/10/2025R$ 1.422,74R$ 1.413,60R$ 1.525,44R$ 1.525,44-2,15%129
22/10/2025R$ 1.540,52R$ 1.539,43R$ 1.558,93R$ 1.558,93+1,69%102
21/10/2025R$ 1.533,82R$ 1.525,06R$ 1.533,82R$ 1.532,99+0,65%7
20/10/2025R$ 1.502,81R$ 1.502,81R$ 1.525,00R$ 1.523,04+1,35%155
17/10/2025R$ 1.508,00R$ 1.497,17R$ 1.508,00R$ 1.502,81-0,34%11
16/10/2025R$ 1.533,00R$ 1.503,40R$ 1.533,00R$ 1.508,00-1,54%16
15/10/2025R$ 1.543,22R$ 1.527,32R$ 1.549,26R$ 1.531,54+1,06%13
14/10/2025R$ 1.511,66R$ 1.505,58R$ 1.515,44R$ 1.515,44+0,25%33
13/10/2025R$ 1.536,00R$ 1.499,56R$ 1.546,00R$ 1.511,66-1,58%34
10/10/2025R$ 1.570,00R$ 1.536,00R$ 1.570,00R$ 1.536,00-0,42%314
09/10/2025R$ 1.544,74R$ 1.539,80R$ 1.544,74R$ 1.542,50-0,15%24
08/10/2025R$ 1.570,80R$ 1.531,37R$ 1.570,80R$ 1.544,76-1,66%86
07/10/2025R$ 1.590,00R$ 1.570,80R$ 1.601,62R$ 1.570,80+1,97%349
06/10/2025R$ 1.505,03R$ 1.505,03R$ 1.546,52R$ 1.540,50+0,09%130
03/10/2025R$ 1.552,14R$ 1.535,18R$ 1.562,42R$ 1.539,19+0,16%262
02/10/2025R$ 1.516,26R$ 1.516,26R$ 1.536,78R$ 1.536,78+0,87%35
01/10/2025R$ 1.521,59R$ 1.486,76R$ 1.523,50R$ 1.523,50+1,12%16
30/09/2025R$ 1.509,11R$ 1.481,92R$ 1.509,11R$ 1.506,56+1,04%18
29/09/2025R$ 1.499,52R$ 1.491,12R$ 1.509,36R$ 1.491,12-2,94%79
26/09/2025R$ 1.480,01R$ 1.480,01R$ 1.536,33R$ 1.536,33+1,74%67
25/09/2025R$ 1.452,88R$ 1.448,59R$ 1.515,80R$ 1.510,00+5,79%549
24/09/2025R$ 1.447,16R$ 1.424,28R$ 1.447,16R$ 1.427,36-2,24%15
23/09/2025R$ 1.396,96R$ 1.396,96R$ 1.460,00R$ 1.460,00+2,42%57
20/09/2025R$ 1.388,00R$ 1.388,00R$ 1.425,45R$ 1.425,45+1,40%78
18/09/2025R$ 1.383,90R$ 1.383,39R$ 1.405,72R$ 1.405,72+2,62%257
17/09/2025R$ 1.372,72R$ 1.369,81R$ 1.375,14R$ 1.369,81+0,72%74
16/09/2025R$ 1.362,43R$ 1.355,92R$ 1.362,72R$ 1.360,00-0,33%13
15/09/2025R$ 1.376,32R$ 1.364,48R$ 1.376,32R$ 1.364,48+0,42%10
12/09/2025R$ 1.362,20R$ 1.358,78R$ 1.366,37R$ 1.358,78-1,95%17
11/09/2025R$ 1.390,00R$ 1.380,27R$ 1.390,00R$ 1.385,84+0,39%60
10/09/2025R$ 1.410,00R$ 1.380,39R$ 1.410,00R$ 1.380,39-1,87%267
09/09/2025R$ 1.402,88R$ 1.386,10R$ 1.413,63R$ 1.406,68+1,27%422
08/09/2025R$ 1.351,59R$ 1.351,59R$ 1.389,00R$ 1.389,00+3,20%96

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$ 17,6018 / cota · yield 1,46%
TipoValor / cotaData-comPagamento
DividendoR$ 5,668707/08/202621/09/2026
DividendoR$ 5,777307/05/202619/06/2026
DividendoR$ 5,734509/02/202619/03/2026
DividendoR$ 6,090107/11/202519/12/2025
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.