IGTI11
Iguatemi SA Units Cons of 1 Sh + 2 Pfd Shs
R$ 26,43
-0,53% no dia
No mês
+7,75%
No ano
+3,36%
12 meses
+10,96%
Desde 11/2021
-87,35%
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$ 26,57 | R$ 26,14 | R$ 26,72 | R$ 26,43 | -0,53% | 2.782.300 |
| 03/09/2026 | R$ 26,30 | R$ 26,20 | R$ 26,89 | R$ 26,57 | +2,15% | 2.876.600 |
| 02/09/2026 | R$ 25,25 | R$ 25,10 | R$ 26,26 | R$ 26,01 | +3,75% | 3.607.800 |
| 01/09/2026 | R$ 24,75 | R$ 24,62 | R$ 25,52 | R$ 25,07 | +2,20% | 3.596.400 |
| 31/08/2026 | R$ 24,48 | R$ 24,28 | R$ 24,83 | R$ 24,53 | +1,66% | 2.437.600 |
| 28/08/2026 | R$ 24,30 | R$ 23,96 | R$ 24,50 | R$ 24,13 | -0,21% | 2.478.700 |
| 27/08/2026 | R$ 24,34 | R$ 24,18 | R$ 24,56 | R$ 24,18 | -1,31% | 1.658.400 |
| 26/08/2026 | R$ 24,24 | R$ 24,24 | R$ 24,69 | R$ 24,50 | +0,70% | 1.857.600 |
| 25/08/2026 | R$ 23,75 | R$ 23,64 | R$ 24,49 | R$ 24,33 | +2,88% | 2.271.200 |
| 24/08/2026 | R$ 23,32 | R$ 23,11 | R$ 23,81 | R$ 23,65 | +0,30% | 2.311.100 |
| 21/08/2026 | R$ 22,65 | R$ 22,65 | R$ 23,58 | R$ 23,58 | +4,48% | 1.907.600 |
| 20/08/2026 | R$ 22,93 | R$ 22,57 | R$ 23,26 | R$ 22,57 | -2,08% | 2.667.700 |
| 19/08/2026 | R$ 23,79 | R$ 22,93 | R$ 23,79 | R$ 23,05 | -0,90% | 3.224.600 |
| 18/08/2026 | R$ 23,38 | R$ 23,22 | R$ 23,57 | R$ 23,26 | -0,68% | 1.300.800 |
| 17/08/2026 | R$ 23,62 | R$ 23,38 | R$ 23,73 | R$ 23,42 | -1,31% | 2.100.700 |
| 14/08/2026 | R$ 23,85 | R$ 23,16 | R$ 24,09 | R$ 23,73 | -0,79% | 2.804.800 |
| 13/08/2026 | R$ 24,10 | R$ 23,88 | R$ 24,56 | R$ 23,92 | -1,08% | 2.033.800 |
| 12/08/2026 | R$ 23,61 | R$ 23,55 | R$ 24,18 | R$ 24,18 | +2,46% | 3.310.000 |
| 11/08/2026 | R$ 24,60 | R$ 23,60 | R$ 24,67 | R$ 23,60 | -4,26% | 1.994.600 |
| 10/08/2026 | R$ 24,61 | R$ 24,43 | R$ 24,88 | R$ 24,65 | +1,32% | 3.222.600 |
| 07/08/2026 | R$ 24,31 | R$ 24,05 | R$ 24,57 | R$ 24,33 | +0,25% | 3.210.700 |
| 06/08/2026 | R$ 24,74 | R$ 24,27 | R$ 24,86 | R$ 24,27 | -2,88% | 2.275.100 |
| 05/08/2026 | R$ 25,67 | R$ 24,98 | R$ 25,75 | R$ 24,99 | -2,27% | 4.291.100 |
| 04/08/2026 | R$ 25,45 | R$ 25,39 | R$ 25,93 | R$ 25,57 | +1,07% | 1.235.000 |
| 03/08/2026 | R$ 25,16 | R$ 24,81 | R$ 25,40 | R$ 25,30 | +1,89% | 2.043.800 |
| 31/07/2026 | R$ 25,39 | R$ 24,83 | R$ 25,39 | R$ 24,83 | -1,12% | 1.297.700 |
| 30/07/2026 | R$ 24,59 | R$ 24,58 | R$ 25,11 | R$ 25,11 | +2,70% | 1.202.200 |
| 29/07/2026 | R$ 25,30 | R$ 24,45 | R$ 25,32 | R$ 24,45 | -3,28% | 1.118.500 |
| 28/07/2026 | R$ 25,62 | R$ 25,11 | R$ 25,75 | R$ 25,28 | +1,57% | 998.200 |
| 27/07/2026 | R$ 24,35 | R$ 24,34 | R$ 24,89 | R$ 24,89 | +2,47% | 1.461.000 |
| 24/07/2026 | R$ 24,46 | R$ 24,25 | R$ 24,65 | R$ 24,29 | -1,78% | 1.308.900 |
| 23/07/2026 | R$ 25,03 | R$ 24,64 | R$ 25,10 | R$ 24,73 | -1,87% | 1.062.700 |
| 22/07/2026 | R$ 24,63 | R$ 24,60 | R$ 25,20 | R$ 25,20 | +2,48% | 1.235.900 |
| 21/07/2026 | R$ 24,87 | R$ 24,44 | R$ 24,96 | R$ 24,59 | -1,05% | 1.696.500 |
| 20/07/2026 | R$ 25,19 | R$ 24,85 | R$ 25,42 | R$ 24,85 | -1,47% | 908.500 |
| 17/07/2026 | R$ 25,65 | R$ 25,22 | R$ 25,71 | R$ 25,22 | -1,98% | 1.114.300 |
| 16/07/2026 | R$ 26,40 | R$ 25,63 | R$ 26,48 | R$ 25,73 | -3,67% | 1.736.100 |
| 15/07/2026 | R$ 26,40 | R$ 26,09 | R$ 26,80 | R$ 26,71 | +1,95% | 2.763.800 |
| 14/07/2026 | R$ 26,08 | R$ 25,84 | R$ 26,38 | R$ 26,20 | +0,61% | 1.824.600 |
| 13/07/2026 | R$ 26,65 | R$ 25,91 | R$ 26,65 | R$ 26,04 | -2,03% | 1.514.400 |
| 10/07/2026 | R$ 25,92 | R$ 25,86 | R$ 26,64 | R$ 26,58 | +4,44% | 3.145.400 |
| 09/07/2026 | R$ 24,74 | R$ 24,74 | R$ 25,47 | R$ 25,45 | +3,29% | 1.498.400 |
| 08/07/2026 | R$ 24,81 | R$ 24,24 | R$ 24,86 | R$ 24,64 | -1,16% | 1.753.600 |
| 07/07/2026 | R$ 25,35 | R$ 24,85 | R$ 25,35 | R$ 24,93 | -1,11% | 1.741.700 |
| 06/07/2026 | R$ 25,74 | R$ 25,18 | R$ 25,75 | R$ 25,21 | -2,29% | 1.686.400 |
| 03/07/2026 | R$ 25,24 | R$ 25,24 | R$ 25,90 | R$ 25,80 | +1,46% | 1.644.800 |
| 02/07/2026 | R$ 25,39 | R$ 25,21 | R$ 25,74 | R$ 25,43 | +0,59% | 1.310.300 |
| 01/07/2026 | R$ 24,76 | R$ 24,54 | R$ 25,33 | R$ 25,28 | +0,44% | 1.965.400 |
| 30/06/2026 | R$ 25,07 | R$ 24,74 | R$ 25,18 | R$ 25,17 | -0,47% | 1.858.800 |
| 29/06/2026 | R$ 25,61 | R$ 25,28 | R$ 25,66 | R$ 25,29 | -1,21% | 1.417.300 |
| 26/06/2026 | R$ 25,12 | R$ 25,02 | R$ 25,66 | R$ 25,60 | +1,95% | 895.100 |
| 25/06/2026 | R$ 24,74 | R$ 24,65 | R$ 25,11 | R$ 25,11 | +2,24% | 1.634.500 |
| 24/06/2026 | R$ 24,07 | R$ 24,01 | R$ 24,60 | R$ 24,56 | +1,57% | 2.209.300 |
| 23/06/2026 | R$ 23,90 | R$ 23,76 | R$ 24,28 | R$ 24,18 | +0,33% | 1.769.200 |
| 22/06/2026 | R$ 23,85 | R$ 23,72 | R$ 24,18 | R$ 24,10 | +1,35% | 1.318.300 |
| 19/06/2026 | R$ 23,69 | R$ 23,63 | R$ 23,89 | R$ 23,78 | +0,04% | 1.710.300 |
| 18/06/2026 | R$ 23,45 | R$ 23,35 | R$ 23,93 | R$ 23,77 | +1,36% | 1.807.800 |
| 17/06/2026 | R$ 23,90 | R$ 23,45 | R$ 24,28 | R$ 23,45 | -1,18% | 5.933.400 |
| 16/06/2026 | R$ 23,81 | R$ 23,32 | R$ 23,89 | R$ 23,73 | -0,75% | 2.835.600 |
| 15/06/2026 | R$ 24,99 | R$ 23,91 | R$ 25,36 | R$ 23,91 | -2,61% | 6.486.400 |
| 12/06/2026 | R$ 24,81 | R$ 24,51 | R$ 25,00 | R$ 24,55 | -1,60% | 2.946.400 |
| 11/06/2026 | R$ 24,45 | R$ 24,10 | R$ 24,95 | R$ 24,95 | +2,05% | 2.772.200 |
| 10/06/2026 | R$ 24,82 | R$ 24,28 | R$ 24,82 | R$ 24,45 | -1,61% | 2.765.900 |
| 09/06/2026 | R$ 24,83 | R$ 24,57 | R$ 24,98 | R$ 24,85 | +1,10% | 4.023.200 |
| 08/06/2026 | R$ 24,86 | R$ 24,48 | R$ 24,86 | R$ 24,58 | -0,97% | 1.610.000 |
| 05/06/2026 | R$ 24,70 | R$ 24,61 | R$ 25,04 | R$ 24,82 | +0,45% | 1.812.800 |
| 03/06/2026 | R$ 25,25 | R$ 24,71 | R$ 25,36 | R$ 24,71 | -3,89% | 2.818.700 |
| 02/06/2026 | R$ 25,72 | R$ 25,62 | R$ 25,91 | R$ 25,71 | +0,16% | 2.123.100 |
| 01/06/2026 | R$ 26,06 | R$ 25,39 | R$ 26,06 | R$ 25,67 | -1,04% | 1.467.100 |
| 29/05/2026 | R$ 26,30 | R$ 25,69 | R$ 26,30 | R$ 25,94 | -0,95% | 2.116.400 |
| 28/05/2026 | R$ 26,14 | R$ 25,92 | R$ 26,56 | R$ 26,19 | +0,19% | 1.771.900 |
| 27/05/2026 | R$ 26,58 | R$ 26,02 | R$ 26,63 | R$ 26,14 | -0,65% | 936.000 |
| 26/05/2026 | R$ 26,68 | R$ 26,12 | R$ 26,68 | R$ 26,31 | -1,39% | 1.537.600 |
| 25/05/2026 | R$ 26,24 | R$ 26,05 | R$ 26,68 | R$ 26,68 | +3,01% | 1.240.700 |
| 22/05/2026 | R$ 26,34 | R$ 25,81 | R$ 26,36 | R$ 25,90 | -2,30% | 2.237.200 |
| 21/05/2026 | R$ 26,46 | R$ 26,12 | R$ 26,75 | R$ 26,51 | -0,49% | 2.217.700 |
| 20/05/2026 | R$ 25,95 | R$ 25,90 | R$ 26,90 | R$ 26,64 | +3,22% | 1.805.200 |
| 19/05/2026 | R$ 25,83 | R$ 25,63 | R$ 26,27 | R$ 25,81 | -1,86% | 1.605.800 |
| 18/05/2026 | R$ 26,19 | R$ 26,04 | R$ 26,40 | R$ 26,30 | -0,38% | 1.751.300 |
| 15/05/2026 | R$ 25,72 | R$ 25,72 | R$ 26,40 | R$ 26,40 | -0,45% | 1.283.700 |
| 14/05/2026 | R$ 26,06 | R$ 26,06 | R$ 26,63 | R$ 26,52 | +2,12% | 1.632.300 |
| 13/05/2026 | R$ 27,03 | R$ 25,96 | R$ 27,08 | R$ 25,97 | -4,03% | 4.196.800 |
| 12/05/2026 | R$ 27,34 | R$ 27,06 | R$ 27,72 | R$ 27,06 | -1,46% | 1.999.400 |
| 11/05/2026 | R$ 28,13 | R$ 27,46 | R$ 28,24 | R$ 27,46 | -2,38% | 1.776.500 |
| 08/05/2026 | R$ 28,16 | R$ 28,10 | R$ 28,50 | R$ 28,13 | +1,01% | 4.041.300 |
| 07/05/2026 | R$ 28,22 | R$ 27,70 | R$ 28,50 | R$ 27,85 | -2,04% | 1.569.800 |
| 06/05/2026 | R$ 28,15 | R$ 27,92 | R$ 28,58 | R$ 28,43 | +3,16% | 2.595.300 |
| 05/05/2026 | R$ 27,30 | R$ 27,30 | R$ 27,74 | R$ 27,56 | +0,77% | 1.524.600 |
| 04/05/2026 | R$ 27,43 | R$ 27,11 | R$ 27,66 | R$ 27,35 | -0,55% | 3.340.700 |
| 30/04/2026 | R$ 27,60 | R$ 27,49 | R$ 27,96 | R$ 27,50 | -0,11% | 2.848.800 |
| 29/04/2026 | R$ 27,65 | R$ 27,42 | R$ 27,98 | R$ 27,53 | -1,78% | 2.534.600 |
| 28/04/2026 | R$ 28,07 | R$ 27,73 | R$ 28,22 | R$ 28,03 | -1,27% | 913.600 |
| 27/04/2026 | R$ 28,52 | R$ 28,26 | R$ 29,02 | R$ 28,39 | -0,91% | 1.448.600 |
| 24/04/2026 | R$ 28,72 | R$ 28,38 | R$ 28,92 | R$ 28,65 | -0,21% | 2.000.500 |
| 23/04/2026 | R$ 29,69 | R$ 28,70 | R$ 29,69 | R$ 28,71 | -2,84% | 1.179.500 |
| 22/04/2026 | R$ 30,06 | R$ 29,42 | R$ 30,10 | R$ 29,55 | -1,70% | 777.800 |
| 20/04/2026 | R$ 30,39 | R$ 30,01 | R$ 30,45 | R$ 30,06 | -1,05% | 966.300 |
| 17/04/2026 | R$ 30,41 | R$ 30,18 | R$ 30,62 | R$ 30,38 | +1,88% | 2.744.100 |
| 16/04/2026 | R$ 30,31 | R$ 29,68 | R$ 30,43 | R$ 29,82 | -1,39% | 1.219.100 |
| 15/04/2026 | R$ 29,16 | R$ 29,16 | R$ 30,24 | R$ 30,24 | +2,51% | 2.905.100 |
| 14/04/2026 | R$ 29,29 | R$ 29,29 | R$ 29,71 | R$ 29,50 | +0,72% | 2.100.200 |
| 13/04/2026 | R$ 28,96 | R$ 28,95 | R$ 29,47 | R$ 29,29 | +0,38% | 1.482.900 |
| 10/04/2026 | R$ 29,52 | R$ 29,16 | R$ 29,85 | R$ 29,18 | -0,95% | 2.233.200 |
| 09/04/2026 | R$ 28,89 | R$ 28,87 | R$ 29,53 | R$ 29,46 | +1,55% | 2.112.800 |
| 08/04/2026 | R$ 29,09 | R$ 28,74 | R$ 29,69 | R$ 29,01 | +3,90% | 2.594.400 |
| 07/04/2026 | R$ 27,88 | R$ 27,46 | R$ 27,93 | R$ 27,92 | +0,14% | 1.534.700 |
| 06/04/2026 | R$ 27,95 | R$ 27,70 | R$ 28,20 | R$ 27,88 | +0,40% | 685.200 |
| 02/04/2026 | R$ 27,25 | R$ 27,25 | R$ 28,20 | R$ 27,77 | -2,39% | 2.779.300 |
| 01/04/2026 | R$ 28,43 | R$ 28,16 | R$ 28,64 | R$ 28,45 | +1,83% | 1.817.700 |
| 31/03/2026 | R$ 27,08 | R$ 26,89 | R$ 27,94 | R$ 27,94 | +5,12% | 2.477.300 |
| 30/03/2026 | R$ 26,92 | R$ 26,41 | R$ 27,01 | R$ 26,58 | +0,08% | 2.298.800 |
| 27/03/2026 | R$ 26,85 | R$ 26,41 | R$ 27,02 | R$ 26,56 | -1,63% | 2.012.400 |
| 26/03/2026 | R$ 27,40 | R$ 26,78 | R$ 27,56 | R$ 27,00 | -3,16% | 1.402.300 |
| 25/03/2026 | R$ 27,22 | R$ 27,06 | R$ 27,88 | R$ 27,88 | +3,18% | 2.164.400 |
| 24/03/2026 | R$ 27,21 | R$ 26,63 | R$ 27,26 | R$ 27,02 | -1,35% | 1.995.000 |
| 23/03/2026 | R$ 26,49 | R$ 26,47 | R$ 27,39 | R$ 27,39 | +6,08% | 2.033.500 |
| 20/03/2026 | R$ 26,92 | R$ 25,82 | R$ 26,96 | R$ 25,82 | -5,00% | 2.649.700 |
| 19/03/2026 | R$ 26,32 | R$ 26,18 | R$ 27,22 | R$ 27,18 | +0,89% | 1.945.400 |
| 18/03/2026 | R$ 26,66 | R$ 26,54 | R$ 27,34 | R$ 26,94 | +0,04% | 1.548.700 |
| 17/03/2026 | R$ 27,05 | R$ 26,75 | R$ 27,52 | R$ 26,93 | -0,48% | 1.534.000 |
| 16/03/2026 | R$ 26,80 | R$ 26,70 | R$ 27,13 | R$ 27,06 | +2,66% | 1.356.100 |
| 13/03/2026 | R$ 27,09 | R$ 26,04 | R$ 27,19 | R$ 26,36 | -2,23% | 2.985.200 |
| 12/03/2026 | R$ 27,00 | R$ 26,71 | R$ 27,11 | R$ 26,96 | -1,96% | 1.803.900 |
| 11/03/2026 | R$ 27,45 | R$ 27,28 | R$ 28,16 | R$ 27,50 | -1,11% | 3.364.000 |
| 10/03/2026 | R$ 27,80 | R$ 27,44 | R$ 28,64 | R$ 27,81 | +1,13% | 3.596.500 |
| 09/03/2026 | R$ 27,34 | R$ 26,81 | R$ 27,84 | R$ 27,50 | +0,33% | 2.965.900 |
| 06/03/2026 | R$ 27,60 | R$ 27,35 | R$ 27,92 | R$ 27,41 | -1,51% | 2.050.800 |
| 05/03/2026 | R$ 28,83 | R$ 27,80 | R$ 28,83 | R$ 27,83 | -3,47% | 2.388.100 |
| 04/03/2026 | R$ 28,50 | R$ 28,35 | R$ 28,98 | R$ 28,83 | +2,16% | 1.620.700 |
| 03/03/2026 | R$ 28,00 | R$ 27,10 | R$ 28,59 | R$ 28,22 | -2,49% | 4.332.300 |
| 02/03/2026 | R$ 28,90 | R$ 28,38 | R$ 29,10 | R$ 28,94 | -0,96% | 1.982.400 |
| 27/02/2026 | R$ 29,49 | R$ 29,07 | R$ 29,80 | R$ 29,22 | -2,11% | 3.235.600 |
| 26/02/2026 | R$ 29,43 | R$ 29,32 | R$ 30,13 | R$ 29,85 | +1,39% | 2.309.400 |
| 25/02/2026 | R$ 29,56 | R$ 29,25 | R$ 29,77 | R$ 29,44 | +0,03% | 2.982.800 |
| 24/02/2026 | R$ 29,33 | R$ 29,12 | R$ 29,58 | R$ 29,43 | +0,86% | 4.633.600 |
| 23/02/2026 | R$ 29,25 | R$ 28,91 | R$ 29,35 | R$ 29,18 | -0,41% | 1.996.600 |
| 20/02/2026 | R$ 28,87 | R$ 28,66 | R$ 29,30 | R$ 29,30 | +0,76% | 1.749.000 |
| 19/02/2026 | R$ 28,67 | R$ 28,51 | R$ 29,38 | R$ 29,08 | +1,43% | 1.897.300 |
| 18/02/2026 | R$ 28,20 | R$ 27,86 | R$ 28,78 | R$ 28,67 | +0,84% | 2.102.900 |
| 13/02/2026 | R$ 28,61 | R$ 27,96 | R$ 28,96 | R$ 28,43 | -2,37% | 2.910.700 |
| 12/02/2026 | R$ 29,22 | R$ 28,55 | R$ 29,26 | R$ 29,12 | -0,38% | 3.578.600 |
| 11/02/2026 | R$ 29,29 | R$ 29,04 | R$ 29,47 | R$ 29,23 | +0,79% | 1.740.800 |
| 10/02/2026 | R$ 29,04 | R$ 28,58 | R$ 29,24 | R$ 29,00 | -0,14% | 1.764.100 |
| 09/02/2026 | R$ 28,64 | R$ 28,64 | R$ 29,12 | R$ 29,04 | +1,40% | 2.024.900 |
| 06/02/2026 | R$ 28,48 | R$ 28,26 | R$ 28,78 | R$ 28,64 | +0,17% | 1.499.800 |
| 05/02/2026 | R$ 28,09 | R$ 28,08 | R$ 28,90 | R$ 28,59 | +1,74% | 1.818.000 |
| 04/02/2026 | R$ 28,50 | R$ 27,71 | R$ 28,50 | R$ 28,10 | -1,99% | 2.777.600 |
| 03/02/2026 | R$ 28,78 | R$ 28,44 | R$ 29,06 | R$ 28,67 | +0,28% | 3.048.100 |
| 02/02/2026 | R$ 28,50 | R$ 28,34 | R$ 28,80 | R$ 28,59 | +0,32% | 3.431.800 |
| 31/01/2026 | R$ 28,41 | R$ 28,14 | R$ 28,76 | R$ 28,50 | +0,64% | 2.010.000 |
| 29/01/2026 | R$ 29,04 | R$ 28,08 | R$ 29,13 | R$ 28,32 | -1,50% | 2.572.700 |
| 28/01/2026 | R$ 28,69 | R$ 28,59 | R$ 29,07 | R$ 28,75 | +0,67% | 2.090.400 |
| 27/01/2026 | R$ 28,09 | R$ 28,08 | R$ 28,66 | R$ 28,56 | +2,26% | 4.621.600 |
| 26/01/2026 | R$ 28,10 | R$ 27,18 | R$ 28,10 | R$ 27,93 | +0,04% | 2.167.900 |
| 23/01/2026 | R$ 27,53 | R$ 27,25 | R$ 28,11 | R$ 27,92 | +1,90% | 2.109.100 |
| 22/01/2026 | R$ 27,46 | R$ 27,18 | R$ 27,91 | R$ 27,40 | +0,62% | 5.608.200 |
| 21/01/2026 | R$ 26,91 | R$ 26,71 | R$ 27,23 | R$ 27,23 | +2,18% | 3.200.600 |
| 20/01/2026 | R$ 26,74 | R$ 26,39 | R$ 26,78 | R$ 26,65 | -0,34% | 2.735.400 |
| 19/01/2026 | R$ 26,79 | R$ 26,58 | R$ 27,02 | R$ 26,74 | -0,19% | 907.500 |
| 16/01/2026 | R$ 27,08 | R$ 26,56 | R$ 27,15 | R$ 26,79 | -0,67% | 2.473.900 |
| 15/01/2026 | R$ 26,89 | R$ 26,59 | R$ 27,29 | R$ 26,97 | +0,94% | 1.442.000 |
| 14/01/2026 | R$ 26,55 | R$ 26,24 | R$ 26,79 | R$ 26,72 | +0,64% | 1.680.200 |
| 13/01/2026 | R$ 26,45 | R$ 26,13 | R$ 26,71 | R$ 26,55 | -0,26% | 1.919.800 |
| 12/01/2026 | R$ 26,57 | R$ 26,20 | R$ 26,78 | R$ 26,62 | +0,26% | 2.622.500 |
| 09/01/2026 | R$ 25,62 | R$ 25,42 | R$ 26,56 | R$ 26,55 | +3,63% | 3.783.700 |
| 08/01/2026 | R$ 25,39 | R$ 25,32 | R$ 25,86 | R$ 25,62 | +0,95% | 1.397.100 |
| 07/01/2026 | R$ 25,75 | R$ 25,38 | R$ 25,80 | R$ 25,38 | -1,48% | 1.415.900 |
| 06/01/2026 | R$ 25,79 | R$ 25,55 | R$ 26,17 | R$ 25,76 | +0,63% | 1.602.300 |
| 05/01/2026 | R$ 25,32 | R$ 25,20 | R$ 25,85 | R$ 25,60 | +1,15% | 1.785.500 |
| 03/01/2026 | R$ 25,93 | R$ 25,22 | R$ 25,93 | R$ 25,31 | -1,02% | 1.356.300 |
| 30/12/2025 | R$ 25,32 | R$ 25,14 | R$ 25,57 | R$ 25,57 | +1,75% | 2.691.200 |
| 29/12/2025 | R$ 25,30 | R$ 25,05 | R$ 25,30 | R$ 25,13 | -0,67% | 1.404.100 |
| 26/12/2025 | R$ 25,15 | R$ 24,94 | R$ 25,34 | R$ 25,30 | +0,40% | 788.000 |
| 23/12/2025 | R$ 24,45 | R$ 24,41 | R$ 25,49 | R$ 25,20 | +3,66% | 2.260.400 |
| 22/12/2025 | R$ 24,85 | R$ 24,31 | R$ 25,20 | R$ 24,31 | -2,13% | 2.946.700 |
| 19/12/2025 | R$ 24,95 | R$ 24,84 | R$ 25,29 | R$ 24,84 | -0,68% | 1.814.300 |
| 18/12/2025 | R$ 24,76 | R$ 24,64 | R$ 25,35 | R$ 25,01 | +0,81% | 2.604.900 |
| 17/12/2025 | R$ 24,71 | R$ 24,54 | R$ 24,99 | R$ 24,81 | -1,35% | 4.129.300 |
| 16/12/2025 | R$ 25,83 | R$ 25,15 | R$ 25,88 | R$ 25,15 | -3,97% | 2.942.600 |
| 15/12/2025 | R$ 26,00 | R$ 26,00 | R$ 26,47 | R$ 26,19 | +0,77% | 1.094.000 |
| 12/12/2025 | R$ 25,90 | R$ 25,74 | R$ 26,28 | R$ 25,99 | +1,01% | 2.558.600 |
| 11/12/2025 | R$ 25,56 | R$ 25,38 | R$ 26,08 | R$ 25,73 | +0,98% | 2.459.600 |
| 10/12/2025 | R$ 24,97 | R$ 24,58 | R$ 25,75 | R$ 25,48 | +0,32% | 2.937.300 |
| 08/12/2025 | R$ 25,65 | R$ 25,10 | R$ 25,74 | R$ 25,40 | +0,55% | 3.000.800 |
| 06/12/2025 | R$ 27,51 | R$ 25,19 | R$ 27,51 | R$ 25,26 | -8,15% | 6.101.900 |
| 04/12/2025 | R$ 27,35 | R$ 27,09 | R$ 27,63 | R$ 27,50 | +1,66% | 2.916.000 |
| 03/12/2025 | R$ 27,30 | R$ 27,00 | R$ 27,31 | R$ 27,05 | -0,41% | 1.487.200 |
| 02/12/2025 | R$ 26,47 | R$ 26,43 | R$ 27,16 | R$ 27,16 | +2,72% | 2.335.300 |
| 01/12/2025 | R$ 26,41 | R$ 26,28 | R$ 26,62 | R$ 26,44 | +0,15% | 2.030.400 |
| 29/11/2025 | R$ 26,23 | R$ 26,23 | R$ 26,76 | R$ 26,40 | +0,42% | 1.805.200 |
| 27/11/2025 | R$ 26,36 | R$ 26,20 | R$ 26,44 | R$ 26,29 | -0,45% | 553.400 |
| 26/11/2025 | R$ 26,27 | R$ 26,05 | R$ 26,55 | R$ 26,41 | +1,15% | 1.605.600 |
| 25/11/2025 | R$ 26,01 | R$ 25,61 | R$ 26,25 | R$ 26,11 | +1,01% | 1.706.400 |
| 24/11/2025 | R$ 25,44 | R$ 25,23 | R$ 25,85 | R$ 25,85 | +1,61% | 1.732.800 |
| 21/11/2025 | R$ 25,90 | R$ 25,31 | R$ 25,96 | R$ 25,44 | -1,74% | 1.287.600 |
| 19/11/2025 | R$ 26,20 | R$ 25,88 | R$ 26,23 | R$ 25,89 | -1,30% | 1.191.200 |
| 18/11/2025 | R$ 25,97 | R$ 25,82 | R$ 26,30 | R$ 26,23 | +0,50% | 742.500 |
| 17/11/2025 | R$ 26,53 | R$ 25,96 | R$ 26,62 | R$ 26,10 | -1,73% | 2.172.800 |
| 14/11/2025 | R$ 26,18 | R$ 26,10 | R$ 26,69 | R$ 26,56 | +1,41% | 2.570.900 |
| 13/11/2025 | R$ 26,18 | R$ 25,86 | R$ 26,42 | R$ 26,19 | +0,73% | 2.944.700 |
| 12/11/2025 | R$ 26,09 | R$ 25,76 | R$ 26,09 | R$ 26,00 | -0,31% | 2.541.100 |
| 11/11/2025 | R$ 25,87 | R$ 25,80 | R$ 26,24 | R$ 26,08 | +1,68% | 2.476.900 |
| 10/11/2025 | R$ 25,50 | R$ 25,31 | R$ 25,69 | R$ 25,65 | +1,18% | 1.678.000 |
| 07/11/2025 | R$ 25,21 | R$ 25,00 | R$ 25,35 | R$ 25,35 | +0,52% | 1.375.400 |
| 06/11/2025 | R$ 25,47 | R$ 25,22 | R$ 25,53 | R$ 25,22 | -0,47% | 1.992.400 |
| 05/11/2025 | R$ 24,90 | R$ 24,71 | R$ 25,58 | R$ 25,34 | +2,14% | 4.603.800 |
| 04/11/2025 | R$ 24,49 | R$ 24,36 | R$ 24,81 | R$ 24,81 | +0,85% | 1.617.300 |
| 03/11/2025 | R$ 24,70 | R$ 24,43 | R$ 24,76 | R$ 24,60 | +0,53% | 2.859.600 |
| 31/10/2025 | R$ 24,40 | R$ 24,27 | R$ 24,64 | R$ 24,47 | +0,29% | 2.843.000 |
| 30/10/2025 | R$ 24,48 | R$ 24,19 | R$ 24,61 | R$ 24,40 | -0,37% | 1.234.700 |
| 29/10/2025 | R$ 24,46 | R$ 24,30 | R$ 24,61 | R$ 24,49 | +0,62% | 2.267.200 |
| 28/10/2025 | R$ 24,54 | R$ 24,08 | R$ 24,61 | R$ 24,34 | -0,86% | 2.107.300 |
| 27/10/2025 | R$ 24,57 | R$ 24,44 | R$ 24,89 | R$ 24,55 | +0,57% | 2.018.000 |
| 24/10/2025 | R$ 24,23 | R$ 24,17 | R$ 24,52 | R$ 24,41 | +1,50% | 1.709.000 |
| 23/10/2025 | R$ 24,04 | R$ 23,76 | R$ 24,21 | R$ 24,05 | +1,22% | 1.746.600 |
| 22/10/2025 | R$ 23,78 | R$ 23,63 | R$ 23,84 | R$ 23,76 | +0,08% | 1.163.700 |
| 21/10/2025 | R$ 23,53 | R$ 23,53 | R$ 23,93 | R$ 23,74 | +0,38% | 1.599.800 |
| 20/10/2025 | R$ 23,19 | R$ 23,19 | R$ 23,83 | R$ 23,65 | +1,76% | 2.026.100 |
| 17/10/2025 | R$ 23,01 | R$ 22,83 | R$ 23,24 | R$ 23,24 | +0,56% | 2.068.400 |
| 16/10/2025 | R$ 23,01 | R$ 22,88 | R$ 23,29 | R$ 23,11 | -0,22% | 1.177.700 |
| 15/10/2025 | R$ 22,54 | R$ 22,49 | R$ 23,40 | R$ 23,16 | +1,22% | 3.628.400 |
| 14/10/2025 | R$ 23,00 | R$ 22,64 | R$ 23,08 | R$ 22,88 | -0,74% | 1.432.600 |
| 13/10/2025 | R$ 23,25 | R$ 22,96 | R$ 23,28 | R$ 23,05 | +0,04% | 857.600 |
| 10/10/2025 | R$ 23,17 | R$ 22,68 | R$ 23,43 | R$ 23,04 | -0,90% | 1.637.200 |
| 09/10/2025 | R$ 23,54 | R$ 23,05 | R$ 23,61 | R$ 23,25 | -0,43% | 1.578.000 |
| 08/10/2025 | R$ 23,20 | R$ 23,12 | R$ 23,40 | R$ 23,35 | +0,39% | 1.614.000 |
| 07/10/2025 | R$ 23,20 | R$ 22,88 | R$ 23,31 | R$ 23,26 | -0,81% | 2.335.600 |
| 06/10/2025 | R$ 24,02 | R$ 23,31 | R$ 24,03 | R$ 23,45 | -2,21% | 2.062.000 |
| 03/10/2025 | R$ 23,97 | R$ 23,46 | R$ 24,02 | R$ 23,98 | +0,38% | 3.073.900 |
| 02/10/2025 | R$ 24,25 | R$ 23,76 | R$ 24,37 | R$ 23,89 | -1,61% | 1.756.900 |
| 01/10/2025 | R$ 24,48 | R$ 24,19 | R$ 24,59 | R$ 24,28 | -0,82% | 1.313.000 |
| 30/09/2025 | R$ 24,62 | R$ 24,33 | R$ 24,66 | R$ 24,48 | +0,12% | 1.854.100 |
| 29/09/2025 | R$ 24,79 | R$ 24,28 | R$ 24,86 | R$ 24,45 | +0,87% | 1.560.800 |
| 26/09/2025 | R$ 24,15 | R$ 24,15 | R$ 24,37 | R$ 24,24 | +0,46% | 992.700 |
| 25/09/2025 | R$ 24,15 | R$ 23,98 | R$ 24,33 | R$ 24,13 | -0,58% | 2.104.900 |
| 24/09/2025 | R$ 24,54 | R$ 24,06 | R$ 24,69 | R$ 24,27 | +0,79% | 4.552.000 |
| 23/09/2025 | R$ 24,05 | R$ 23,75 | R$ 24,12 | R$ 24,08 | -0,37% | 2.004.000 |
| 20/09/2025 | R$ 24,42 | R$ 24,17 | R$ 24,50 | R$ 24,17 | -0,54% | 2.539.300 |
| 18/09/2025 | R$ 24,10 | R$ 24,06 | R$ 24,37 | R$ 24,30 | +0,37% | 1.727.400 |
| 17/09/2025 | R$ 23,98 | R$ 23,94 | R$ 24,44 | R$ 24,21 | +0,67% | 2.919.500 |
| 16/09/2025 | R$ 23,89 | R$ 23,89 | R$ 24,38 | R$ 24,05 | +0,75% | 2.254.800 |
| 15/09/2025 | R$ 23,65 | R$ 23,65 | R$ 24,23 | R$ 23,87 | +0,51% | 1.806.800 |
| 12/09/2025 | R$ 23,65 | R$ 23,63 | R$ 24,00 | R$ 23,75 | -0,71% | 1.656.200 |
| 11/09/2025 | R$ 23,68 | R$ 23,57 | R$ 24,10 | R$ 23,92 | +1,92% | 1.944.100 |
| 10/09/2025 | R$ 23,29 | R$ 23,23 | R$ 23,63 | R$ 23,47 | +1,03% | 1.576.800 |
| 09/09/2025 | R$ 23,34 | R$ 23,23 | R$ 23,54 | R$ 23,23 | -0,68% | 2.096.900 |
| 08/09/2025 | R$ 23,87 | R$ 23,39 | R$ 23,92 | R$ 23,39 | -1,81% | 1.586.400 |
| 05/09/2025 | R$ 23,69 | R$ 23,59 | R$ 24,00 | R$ 23,82 | +1,75% | 2.993.600 |
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$ 0,5062 / cota · yield 1,92%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,1687 | 15/07/2026 | 29/07/2026 |
| Dividendo | R$ 0,169 | 14/04/2026 | 29/04/2026 |
| Dividendo | R$ 0,1685 | 19/02/2026 | 05/03/2026 |
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.