InvestB3
← InícioCompararOpções de IRBR3 →

IRBR3

IRB - BRASIL RESSEGUROS S.A.

R$ 62,21
+4,64% no dia

No mês

+9,35%

No ano

+15,85%

12 meses

+33,73%

Desde 07/2017

+112,39%

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$ 62,42R$ 59,81R$ 62,75R$ 62,21+4,64%2.255.400
03/09/2026R$ 57,76R$ 57,54R$ 59,80R$ 59,45+3,72%1.225.900
02/09/2026R$ 57,20R$ 57,03R$ 58,55R$ 57,32+0,21%737.400
01/09/2026R$ 56,67R$ 56,47R$ 58,04R$ 57,20+0,54%854.400
31/08/2026R$ 56,48R$ 55,93R$ 57,20R$ 56,89+1,35%509.800
28/08/2026R$ 55,64R$ 54,90R$ 56,16R$ 56,13+1,63%635.200
27/08/2026R$ 53,55R$ 53,44R$ 55,55R$ 55,23+3,43%826.700
26/08/2026R$ 53,00R$ 52,94R$ 54,24R$ 53,40+0,87%1.061.400
25/08/2026R$ 51,12R$ 51,04R$ 52,99R$ 52,94+3,48%585.600
24/08/2026R$ 49,99R$ 49,43R$ 51,57R$ 51,16+2,32%508.500
21/08/2026R$ 49,53R$ 49,53R$ 50,35R$ 50,00+1,01%883.400
20/08/2026R$ 49,58R$ 48,76R$ 49,60R$ 49,50-0,48%544.500
19/08/2026R$ 50,76R$ 49,53R$ 51,66R$ 49,74-0,84%602.600
18/08/2026R$ 50,50R$ 49,82R$ 50,86R$ 50,16-0,38%455.300
17/08/2026R$ 52,10R$ 49,80R$ 52,33R$ 50,35-3,78%812.600
14/08/2026R$ 51,19R$ 51,11R$ 53,72R$ 52,33+5,78%1.716.800
13/08/2026R$ 49,01R$ 48,75R$ 50,12R$ 49,47+0,69%368.800
12/08/2026R$ 49,25R$ 48,64R$ 49,69R$ 49,13+0,16%561.100
11/08/2026R$ 51,02R$ 48,88R$ 51,40R$ 49,05-4,01%573.200
10/08/2026R$ 52,00R$ 51,08R$ 52,44R$ 51,10-1,99%316.900
07/08/2026R$ 53,20R$ 51,34R$ 53,20R$ 52,14-1,14%538.100
06/08/2026R$ 54,00R$ 52,40R$ 54,22R$ 52,74-2,69%381.600
05/08/2026R$ 54,62R$ 54,03R$ 54,99R$ 54,20-0,35%233.400
04/08/2026R$ 55,58R$ 54,17R$ 55,86R$ 54,39-1,65%744.700
03/08/2026R$ 56,00R$ 54,99R$ 56,58R$ 55,30-1,36%433.000
31/07/2026R$ 56,48R$ 55,37R$ 57,24R$ 56,06+3,22%1.065.500
30/07/2026R$ 53,35R$ 53,28R$ 54,47R$ 54,31+1,86%240.000
29/07/2026R$ 53,61R$ 52,79R$ 53,67R$ 53,32-0,63%461.000
28/07/2026R$ 54,79R$ 53,41R$ 55,00R$ 53,66-0,63%465.000
27/07/2026R$ 54,20R$ 53,54R$ 55,00R$ 54,00+0,30%559.200
24/07/2026R$ 53,79R$ 53,39R$ 54,79R$ 53,84-0,48%459.500
23/07/2026R$ 56,38R$ 53,25R$ 56,43R$ 54,10-4,13%621.400
22/07/2026R$ 55,93R$ 55,24R$ 56,81R$ 56,43+1,13%325.900
21/07/2026R$ 56,59R$ 55,07R$ 56,59R$ 55,80-1,76%760.700
20/07/2026R$ 56,88R$ 56,29R$ 57,93R$ 56,80-0,35%521.400
17/07/2026R$ 57,44R$ 56,82R$ 57,50R$ 57,00-0,78%192.200
16/07/2026R$ 56,34R$ 56,19R$ 58,02R$ 57,45+1,41%437.700
15/07/2026R$ 56,09R$ 55,49R$ 56,65R$ 56,65+0,48%454.900
14/07/2026R$ 56,31R$ 55,70R$ 56,84R$ 56,38+0,25%247.300
13/07/2026R$ 57,20R$ 56,00R$ 57,73R$ 56,24-1,85%242.000
10/07/2026R$ 55,36R$ 55,36R$ 57,31R$ 57,30+3,69%689.300
09/07/2026R$ 54,85R$ 54,44R$ 55,33R$ 55,26+0,75%251.300
08/07/2026R$ 54,74R$ 54,33R$ 55,07R$ 54,85+0,09%204.800
07/07/2026R$ 55,00R$ 54,63R$ 55,41R$ 54,80-0,11%185.300
06/07/2026R$ 54,76R$ 54,50R$ 55,29R$ 54,86+0,16%271.900
03/07/2026R$ 54,98R$ 54,11R$ 55,03R$ 54,77+0,38%178.800
02/07/2026R$ 54,48R$ 54,02R$ 55,02R$ 54,56+0,15%254.300
01/07/2026R$ 54,71R$ 53,87R$ 54,95R$ 54,48-1,13%344.600
30/06/2026R$ 54,44R$ 53,90R$ 55,14R$ 55,10+1,21%429.600
29/06/2026R$ 55,49R$ 54,12R$ 55,51R$ 54,44-1,61%249.000
26/06/2026R$ 54,71R$ 54,61R$ 55,79R$ 55,33+1,13%458.100
25/06/2026R$ 54,21R$ 54,16R$ 55,50R$ 54,71+0,42%359.400
24/06/2026R$ 54,24R$ 53,75R$ 54,84R$ 54,48+0,42%770.600
23/06/2026R$ 53,00R$ 52,93R$ 54,65R$ 54,25+2,34%833.000
22/06/2026R$ 52,10R$ 52,10R$ 53,40R$ 53,01+1,75%306.900
19/06/2026R$ 51,70R$ 51,50R$ 52,15R$ 52,10+0,85%221.400
18/06/2026R$ 51,30R$ 51,21R$ 52,26R$ 51,66+0,80%217.900
17/06/2026R$ 51,45R$ 51,01R$ 52,36R$ 51,25-0,87%334.300
16/06/2026R$ 51,75R$ 51,45R$ 51,97R$ 51,70-0,48%228.100
15/06/2026R$ 52,59R$ 51,88R$ 53,08R$ 51,95-0,17%242.400
12/06/2026R$ 52,01R$ 51,67R$ 52,65R$ 52,04+0,06%203.000
11/06/2026R$ 51,07R$ 50,75R$ 52,41R$ 52,01+1,74%291.400
10/06/2026R$ 51,16R$ 50,23R$ 51,22R$ 51,12-0,21%331.600
09/06/2026R$ 51,25R$ 51,23R$ 51,90R$ 51,23+0,49%275.200
08/06/2026R$ 50,84R$ 50,45R$ 51,20R$ 50,98+0,28%258.800
05/06/2026R$ 50,62R$ 50,49R$ 51,39R$ 50,84-0,12%243.000
03/06/2026R$ 51,54R$ 50,63R$ 51,54R$ 50,90-1,45%479.100
02/06/2026R$ 51,16R$ 50,63R$ 51,79R$ 51,65+0,56%417.700
01/06/2026R$ 51,35R$ 51,10R$ 52,35R$ 51,36-0,47%535.100
29/05/2026R$ 52,11R$ 51,33R$ 52,50R$ 51,60-1,24%505.700
28/05/2026R$ 52,31R$ 52,06R$ 53,00R$ 52,25-0,89%255.600
27/05/2026R$ 52,45R$ 52,25R$ 53,00R$ 52,72+0,59%238.100
26/05/2026R$ 52,66R$ 51,88R$ 52,66R$ 52,41-0,17%226.400
25/05/2026R$ 52,26R$ 52,04R$ 52,86R$ 52,50+0,48%194.400
22/05/2026R$ 52,56R$ 52,01R$ 53,00R$ 52,25-1,23%235.700
21/05/2026R$ 53,24R$ 52,61R$ 53,40R$ 52,90-0,90%269.500
20/05/2026R$ 52,00R$ 52,00R$ 53,75R$ 53,38+2,79%347.800
19/05/2026R$ 52,47R$ 51,66R$ 53,05R$ 51,93-1,76%369.900
18/05/2026R$ 52,70R$ 52,26R$ 53,62R$ 52,86+0,55%536.400
15/05/2026R$ 51,46R$ 51,45R$ 52,57R$ 52,57+0,19%322.300
14/05/2026R$ 51,38R$ 51,38R$ 52,76R$ 52,47+2,34%364.500
13/05/2026R$ 53,47R$ 51,05R$ 53,47R$ 51,27-3,48%677.900
12/05/2026R$ 52,80R$ 52,19R$ 53,55R$ 53,12+0,49%424.700
11/05/2026R$ 53,13R$ 52,18R$ 53,53R$ 52,86-0,77%509.400
08/05/2026R$ 53,14R$ 52,87R$ 53,69R$ 53,27+0,57%251.200
07/05/2026R$ 53,00R$ 52,53R$ 53,45R$ 52,97-0,90%413.300
06/05/2026R$ 53,99R$ 53,12R$ 54,85R$ 53,45+0,28%512.100
05/05/2026R$ 51,61R$ 51,34R$ 53,87R$ 53,30+3,41%929.700
04/05/2026R$ 53,30R$ 51,50R$ 53,50R$ 51,54-3,66%775.600
30/04/2026R$ 52,91R$ 52,80R$ 53,87R$ 53,50+2,04%2.047.100
29/04/2026R$ 53,09R$ 52,19R$ 53,17R$ 52,43-1,24%527.300
28/04/2026R$ 52,48R$ 52,32R$ 53,30R$ 53,09+0,66%460.700
27/04/2026R$ 53,96R$ 52,74R$ 54,64R$ 52,74-2,13%772.500
24/04/2026R$ 54,33R$ 53,58R$ 54,62R$ 53,89-0,81%357.500
23/04/2026R$ 55,03R$ 54,21R$ 55,85R$ 54,33-1,81%523.700
22/04/2026R$ 58,02R$ 55,02R$ 58,02R$ 55,33-5,09%918.100
20/04/2026R$ 58,10R$ 57,89R$ 58,93R$ 58,30+0,50%372.800
17/04/2026R$ 58,88R$ 58,01R$ 59,46R$ 58,01+0,55%1.710.800
16/04/2026R$ 58,85R$ 57,60R$ 59,96R$ 57,69-1,94%1.115.100
15/04/2026R$ 57,51R$ 56,85R$ 58,88R$ 58,83+2,30%652.900
14/04/2026R$ 56,53R$ 56,52R$ 58,00R$ 57,51+2,24%668.000
13/04/2026R$ 55,80R$ 55,38R$ 56,51R$ 56,25-0,02%623.500
10/04/2026R$ 57,41R$ 56,15R$ 57,83R$ 56,26-1,71%491.300
09/04/2026R$ 55,96R$ 55,73R$ 57,64R$ 57,24+2,65%492.600
08/04/2026R$ 55,97R$ 54,89R$ 56,29R$ 55,76+3,18%1.120.800
07/04/2026R$ 54,49R$ 53,51R$ 54,60R$ 54,04-2,17%806.500
06/04/2026R$ 55,02R$ 55,02R$ 55,94R$ 55,24+1,15%454.600
02/04/2026R$ 54,02R$ 53,01R$ 54,70R$ 54,61+0,98%738.900
01/04/2026R$ 54,75R$ 53,71R$ 55,56R$ 54,08-0,95%3.763.300
31/03/2026R$ 53,40R$ 52,84R$ 54,60R$ 54,60+3,80%645.000
30/03/2026R$ 53,36R$ 52,56R$ 53,83R$ 52,60-0,74%527.300
27/03/2026R$ 53,48R$ 52,93R$ 53,79R$ 52,99-1,87%609.000
26/03/2026R$ 55,12R$ 53,35R$ 55,12R$ 54,00-2,74%985.300
25/03/2026R$ 56,41R$ 55,32R$ 57,35R$ 55,52-1,16%792.800
24/03/2026R$ 55,50R$ 55,14R$ 56,20R$ 56,17+0,52%382.500
23/03/2026R$ 54,23R$ 54,21R$ 56,01R$ 55,88+4,06%625.900
20/03/2026R$ 54,66R$ 53,27R$ 55,08R$ 53,70-2,58%521.100
19/03/2026R$ 55,00R$ 54,03R$ 55,71R$ 55,12-0,34%453.700
18/03/2026R$ 55,43R$ 55,03R$ 56,48R$ 55,31-0,77%490.100
17/03/2026R$ 55,89R$ 55,40R$ 56,42R$ 55,74+0,11%441.000
16/03/2026R$ 55,86R$ 55,35R$ 56,70R$ 55,68+0,61%426.000
13/03/2026R$ 54,91R$ 54,91R$ 56,22R$ 55,34+0,75%428.600
12/03/2026R$ 56,22R$ 54,69R$ 56,38R$ 54,93-2,09%603.600
11/03/2026R$ 57,11R$ 56,01R$ 57,68R$ 56,10-1,77%435.500
10/03/2026R$ 56,50R$ 56,44R$ 58,40R$ 57,11+2,40%488.400
09/03/2026R$ 55,07R$ 54,70R$ 56,30R$ 55,77-0,18%1.113.200
06/03/2026R$ 56,30R$ 54,50R$ 56,30R$ 55,87-0,97%1.254.000
05/03/2026R$ 58,25R$ 56,18R$ 58,64R$ 56,42-3,82%784.100
04/03/2026R$ 59,57R$ 58,00R$ 60,10R$ 58,66-0,05%550.100
03/03/2026R$ 59,69R$ 57,57R$ 59,69R$ 58,69-4,23%1.519.400
02/03/2026R$ 61,02R$ 60,79R$ 62,13R$ 61,28-1,00%622.600
27/02/2026R$ 63,00R$ 61,81R$ 63,20R$ 61,90-2,09%1.368.000
26/02/2026R$ 63,72R$ 62,48R$ 64,23R$ 63,22-0,39%515.600
25/02/2026R$ 64,77R$ 63,47R$ 66,65R$ 63,47-1,21%2.872.300
24/02/2026R$ 59,95R$ 59,90R$ 64,88R$ 64,25+7,26%1.707.100
23/02/2026R$ 59,09R$ 58,69R$ 60,40R$ 59,90+0,84%476.900
20/02/2026R$ 58,96R$ 58,20R$ 59,42R$ 59,40+0,44%1.043.300
19/02/2026R$ 57,63R$ 57,63R$ 59,40R$ 59,14+2,82%654.900
18/02/2026R$ 58,97R$ 56,56R$ 59,87R$ 57,52-3,03%1.260.400
13/02/2026R$ 60,26R$ 58,19R$ 61,45R$ 59,32-1,36%1.239.600
12/02/2026R$ 59,80R$ 59,23R$ 60,41R$ 60,14+0,33%981.900
11/02/2026R$ 58,87R$ 58,60R$ 60,49R$ 59,94+3,11%828.100
10/02/2026R$ 58,16R$ 57,85R$ 58,98R$ 58,13-0,05%374.000
09/02/2026R$ 57,00R$ 56,99R$ 58,16R$ 58,16+2,23%459.600
06/02/2026R$ 56,97R$ 56,78R$ 57,80R$ 56,89+0,11%456.900
05/02/2026R$ 57,35R$ 56,70R$ 57,99R$ 56,83-0,91%571.400
04/02/2026R$ 58,66R$ 57,02R$ 58,66R$ 57,35-2,63%520.900
03/02/2026R$ 59,53R$ 58,59R$ 60,15R$ 58,90-0,83%550.600
02/02/2026R$ 57,79R$ 57,79R$ 59,49R$ 59,39+2,66%769.900
31/01/2026R$ 59,15R$ 57,43R$ 59,17R$ 57,85-2,07%639.500
29/01/2026R$ 60,30R$ 58,85R$ 61,42R$ 59,07-1,86%1.914.400
28/01/2026R$ 57,87R$ 57,79R$ 60,43R$ 60,19+4,44%1.314.400
27/01/2026R$ 56,09R$ 56,09R$ 57,91R$ 57,63+2,82%1.124.500
26/01/2026R$ 55,11R$ 54,80R$ 56,13R$ 56,05+1,50%680.500
23/01/2026R$ 54,80R$ 54,05R$ 55,62R$ 55,22-0,90%1.528.200
22/01/2026R$ 54,83R$ 54,55R$ 55,98R$ 55,72+2,00%1.152.400
21/01/2026R$ 54,29R$ 53,78R$ 55,31R$ 54,63+0,96%1.055.400
20/01/2026R$ 54,30R$ 53,54R$ 54,50R$ 54,11-0,35%599.400
19/01/2026R$ 52,50R$ 52,38R$ 54,30R$ 54,30+3,59%729.600
16/01/2026R$ 51,38R$ 51,38R$ 53,41R$ 52,42+1,89%917.000
15/01/2026R$ 51,54R$ 51,20R$ 51,98R$ 51,45-0,14%550.600
14/01/2026R$ 51,03R$ 50,77R$ 51,80R$ 51,52+1,86%1.037.600
13/01/2026R$ 50,91R$ 50,21R$ 51,25R$ 50,58-0,84%1.178.500
12/01/2026R$ 50,90R$ 50,90R$ 51,48R$ 51,01-0,27%536.300
09/01/2026R$ 51,30R$ 51,04R$ 52,16R$ 51,15-0,18%655.700
08/01/2026R$ 51,41R$ 51,11R$ 51,78R$ 51,24-0,04%647.700
07/01/2026R$ 52,90R$ 51,20R$ 52,90R$ 51,26-2,84%1.123.500
06/01/2026R$ 53,11R$ 52,60R$ 53,76R$ 52,76-0,66%722.900
05/01/2026R$ 52,42R$ 51,99R$ 53,43R$ 53,11+1,43%666.000
03/01/2026R$ 53,52R$ 51,93R$ 53,91R$ 52,36-2,50%767.300
30/12/2025R$ 53,81R$ 53,35R$ 54,11R$ 53,70+0,13%427.000
29/12/2025R$ 54,76R$ 53,63R$ 54,80R$ 53,63-2,10%528.200
26/12/2025R$ 53,75R$ 53,75R$ 55,50R$ 54,78+2,11%842.700
23/12/2025R$ 53,30R$ 53,30R$ 54,54R$ 53,65+0,71%448.100
22/12/2025R$ 53,28R$ 52,79R$ 53,58R$ 53,270,00%406.600
19/12/2025R$ 52,01R$ 51,80R$ 54,24R$ 53,27+2,50%828.500
18/12/2025R$ 51,90R$ 51,60R$ 52,29R$ 51,97-0,35%539.800
17/12/2025R$ 53,00R$ 51,78R$ 53,05R$ 52,15-1,60%1.392.600
16/12/2025R$ 54,82R$ 52,88R$ 54,82R$ 53,00-3,32%768.600
15/12/2025R$ 54,49R$ 54,03R$ 55,19R$ 54,82+1,61%828.900
12/12/2025R$ 52,40R$ 52,38R$ 53,99R$ 53,95+3,51%716.200
11/12/2025R$ 52,70R$ 51,05R$ 52,90R$ 52,12-1,06%869.700
10/12/2025R$ 52,60R$ 51,48R$ 53,34R$ 52,68-0,08%1.026.900
08/12/2025R$ 50,29R$ 49,40R$ 53,99R$ 52,72+10,20%2.681.400
06/12/2025R$ 51,22R$ 47,84R$ 51,35R$ 47,84-6,40%858.400
04/12/2025R$ 50,72R$ 50,69R$ 51,47R$ 51,11+1,21%462.100
03/12/2025R$ 51,10R$ 50,48R$ 51,31R$ 50,50-1,02%424.800
02/12/2025R$ 50,10R$ 50,00R$ 51,02R$ 51,02+1,84%758.700
01/12/2025R$ 50,25R$ 49,78R$ 50,40R$ 50,10-0,30%575.700
29/11/2025R$ 50,58R$ 49,82R$ 50,58R$ 50,25-0,46%451.800
27/11/2025R$ 49,20R$ 48,97R$ 50,50R$ 50,48+2,94%491.000
26/11/2025R$ 49,12R$ 48,57R$ 50,30R$ 49,04-0,16%664.000
25/11/2025R$ 48,80R$ 48,53R$ 49,12R$ 49,12+0,86%570.800
24/11/2025R$ 48,23R$ 48,17R$ 49,12R$ 48,70+1,04%474.100
21/11/2025R$ 48,25R$ 47,55R$ 48,46R$ 48,20-0,10%489.200
19/11/2025R$ 48,78R$ 48,10R$ 49,10R$ 48,25-1,55%658.900
18/11/2025R$ 48,60R$ 48,43R$ 49,14R$ 49,01-0,28%441.100
17/11/2025R$ 49,68R$ 48,60R$ 49,90R$ 49,15-1,07%691.900
14/11/2025R$ 48,67R$ 47,09R$ 49,76R$ 49,68-2,44%2.807.200
13/11/2025R$ 52,00R$ 50,73R$ 52,36R$ 50,92-2,04%769.600
12/11/2025R$ 51,87R$ 51,57R$ 52,60R$ 51,98-1,18%609.300
11/11/2025R$ 51,28R$ 51,27R$ 52,91R$ 52,60+2,53%756.900
10/11/2025R$ 51,00R$ 50,55R$ 51,30R$ 51,30+0,96%459.000
07/11/2025R$ 51,35R$ 50,45R$ 51,50R$ 50,81-1,05%539.000
06/11/2025R$ 52,36R$ 51,16R$ 52,90R$ 51,35-2,21%1.237.500
05/11/2025R$ 51,86R$ 51,24R$ 52,51R$ 52,51+1,65%938.700
04/11/2025R$ 49,76R$ 49,60R$ 51,66R$ 51,66+3,49%1.119.600
03/11/2025R$ 49,43R$ 48,52R$ 50,62R$ 49,92+1,18%1.108.100
31/10/2025R$ 49,14R$ 49,10R$ 49,62R$ 49,34+0,26%598.100
30/10/2025R$ 47,87R$ 47,85R$ 49,26R$ 49,21+2,14%487.600
29/10/2025R$ 47,91R$ 47,91R$ 49,10R$ 48,18+0,67%1.009.500
28/10/2025R$ 49,10R$ 47,72R$ 49,16R$ 47,86-2,70%702.900
27/10/2025R$ 48,57R$ 48,07R$ 49,93R$ 49,19+1,65%1.253.700
24/10/2025R$ 47,30R$ 47,20R$ 48,39R$ 48,39+2,83%549.000
23/10/2025R$ 47,39R$ 46,78R$ 47,56R$ 47,06+0,23%533.300
22/10/2025R$ 46,75R$ 45,86R$ 46,95R$ 46,95+1,03%1.024.500
21/10/2025R$ 46,80R$ 46,47R$ 47,28R$ 46,47-0,73%632.600
20/10/2025R$ 46,26R$ 46,26R$ 46,87R$ 46,81+1,21%371.000
17/10/2025R$ 46,48R$ 45,90R$ 46,63R$ 46,25-0,54%604.600
16/10/2025R$ 46,50R$ 46,32R$ 46,84R$ 46,50-0,06%441.900
15/10/2025R$ 46,53R$ 46,12R$ 47,13R$ 46,53+0,02%899.100
14/10/2025R$ 46,95R$ 46,23R$ 47,50R$ 46,52-0,92%667.900
13/10/2025R$ 47,50R$ 46,95R$ 47,75R$ 46,95-0,49%482.500
10/10/2025R$ 47,75R$ 46,57R$ 47,75R$ 47,18-0,44%828.000
09/10/2025R$ 47,50R$ 47,31R$ 47,85R$ 47,39-0,23%356.200
08/10/2025R$ 48,02R$ 46,94R$ 48,33R$ 47,50-1,06%793.100
07/10/2025R$ 48,20R$ 47,60R$ 48,30R$ 48,01-1,17%617.600
06/10/2025R$ 48,86R$ 48,09R$ 48,86R$ 48,58-0,59%427.200
03/10/2025R$ 48,55R$ 48,26R$ 48,98R$ 48,87+0,91%473.200
02/10/2025R$ 49,75R$ 47,85R$ 50,00R$ 48,43-2,63%787.400
01/10/2025R$ 49,02R$ 48,78R$ 49,74R$ 49,74+1,51%803.000
30/09/2025R$ 47,73R$ 47,56R$ 49,00R$ 49,00+2,53%720.900
29/09/2025R$ 47,00R$ 46,82R$ 47,85R$ 47,79+1,70%480.000
26/09/2025R$ 46,50R$ 46,45R$ 47,02R$ 46,99+1,05%289.200
25/09/2025R$ 46,75R$ 46,40R$ 47,28R$ 46,50-0,53%611.900
24/09/2025R$ 47,36R$ 46,21R$ 47,36R$ 46,75-1,52%1.326.700
23/09/2025R$ 48,62R$ 47,42R$ 48,62R$ 47,47-3,06%707.400
20/09/2025R$ 48,01R$ 47,72R$ 49,26R$ 48,97+1,87%598.600
18/09/2025R$ 48,17R$ 47,70R$ 48,34R$ 48,07+0,06%748.300
17/09/2025R$ 47,08R$ 46,93R$ 48,04R$ 48,04+1,97%550.000
16/09/2025R$ 46,53R$ 46,30R$ 47,11R$ 47,11+1,36%568.800
15/09/2025R$ 46,35R$ 46,25R$ 46,65R$ 46,48+0,82%439.900
12/09/2025R$ 46,87R$ 46,07R$ 46,88R$ 46,10-1,64%462.300
11/09/2025R$ 46,49R$ 46,40R$ 47,05R$ 46,87+1,23%505.600
10/09/2025R$ 46,03R$ 45,86R$ 46,99R$ 46,30+0,59%739.000
09/09/2025R$ 46,10R$ 45,81R$ 46,45R$ 46,03+0,24%1.749.900
08/09/2025R$ 46,70R$ 45,80R$ 46,80R$ 45,92-1,29%699.800
05/09/2025R$ 46,79R$ 46,33R$ 47,11R$ 46,52+0,04%600.600

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$ 1,5795 / cota · yield 2,54%
TipoValor / cotaData-comPagamento
JCPR$ 0,320130/06/202631/07/2026
JCPR$ 0,320129/05/202630/06/2026
JCPR$ 0,320130/04/202629/05/2026
DividendoR$ 0,024306/04/202617/04/2026
DividendoR$ 0,594906/04/202617/04/2026
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.