ISTT11
ISENTO SET29
R$ 1.143,50
+0,28% no dia
No mês
-0,42%
No ano
+8,90%
12 meses
+13,50%
Desde 09/2025
+13,61%
Leitura técnica
viés de altabaixaneutroalta
| Tendência de longo prazo | +4.8% vs. média de 200 pregões | alta |
| Tendência de médio prazo | +0.6% vs. média de 50 pregões | neutro |
| Cruzamento de médias (50 × 200) | média curta acima da longa | alta |
| MACD | histograma negativo | baixa |
| RSI (14) | RSI 55 | neutro |
| Momento (6 meses) | +6.7% no período | alta |
| Bandas de Bollinger | dentro das bandas | neutro |
Histórico curto demais pra um backtest confiável.
Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.
Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).
Histórico diário (247)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 1.144,00 | R$ 1.141,91 | R$ 1.148,68 | R$ 1.143,50 | +0,28% | 3.448 |
| 03/09/2026 | R$ 1.142,15 | R$ 1.140,30 | R$ 1.144,00 | R$ 1.140,30 | -0,00% | 2.285 |
| 02/09/2026 | R$ 1.139,20 | R$ 1.139,20 | R$ 1.146,94 | R$ 1.140,31 | -0,17% | 3.123 |
| 01/09/2026 | R$ 1.140,23 | R$ 1.139,00 | R$ 1.144,98 | R$ 1.142,22 | -0,54% | 1.811 |
| 31/08/2026 | R$ 1.140,09 | R$ 1.138,43 | R$ 1.148,38 | R$ 1.148,38 | +0,88% | 1.671 |
| 28/08/2026 | R$ 1.137,52 | R$ 1.137,52 | R$ 1.142,00 | R$ 1.138,41 | +0,13% | 942 |
| 27/08/2026 | R$ 1.137,13 | R$ 1.136,95 | R$ 1.142,00 | R$ 1.136,98 | +0,05% | 4.199 |
| 26/08/2026 | R$ 1.141,51 | R$ 1.136,40 | R$ 1.146,97 | R$ 1.136,40 | -0,05% | 3.852 |
| 25/08/2026 | R$ 1.137,52 | R$ 1.136,00 | R$ 1.149,29 | R$ 1.137,00 | -0,04% | 3.932 |
| 24/08/2026 | R$ 1.144,01 | R$ 1.137,50 | R$ 1.146,98 | R$ 1.137,50 | -0,57% | 2.947 |
| 21/08/2026 | R$ 1.144,00 | R$ 1.144,00 | R$ 1.145,00 | R$ 1.144,00 | 0,00% | 847 |
| 20/08/2026 | R$ 1.143,00 | R$ 1.140,52 | R$ 1.144,00 | R$ 1.144,00 | -0,38% | 3.759 |
| 19/08/2026 | R$ 1.140,02 | R$ 1.140,00 | R$ 1.148,36 | R$ 1.148,36 | +0,73% | 4.086 |
| 18/08/2026 | R$ 1.139,68 | R$ 1.139,68 | R$ 1.141,99 | R$ 1.140,00 | +0,07% | 2.909 |
| 17/08/2026 | R$ 1.140,20 | R$ 1.138,53 | R$ 1.141,00 | R$ 1.139,24 | -0,07% | 1.109 |
| 14/08/2026 | R$ 1.137,63 | R$ 1.137,62 | R$ 1.140,20 | R$ 1.140,00 | +0,18% | 773 |
| 13/08/2026 | R$ 1.135,24 | R$ 1.135,24 | R$ 1.138,79 | R$ 1.138,00 | +0,16% | 1.115 |
| 12/08/2026 | R$ 1.131,14 | R$ 1.131,14 | R$ 1.136,60 | R$ 1.136,14 | +0,51% | 2.740 |
| 11/08/2026 | R$ 1.134,03 | R$ 1.130,42 | R$ 1.135,00 | R$ 1.130,42 | -0,05% | 5.307 |
| 10/08/2026 | R$ 1.132,63 | R$ 1.131,00 | R$ 1.138,00 | R$ 1.131,00 | -0,18% | 1.815 |
| 07/08/2026 | R$ 1.138,12 | R$ 1.132,01 | R$ 1.148,40 | R$ 1.133,00 | +0,35% | 1.762 |
| 06/08/2026 | R$ 1.136,10 | R$ 1.129,05 | R$ 1.140,59 | R$ 1.129,05 | -0,36% | 1.761 |
| 05/08/2026 | R$ 1.139,00 | R$ 1.133,16 | R$ 1.141,00 | R$ 1.133,16 | -0,69% | 381 |
| 04/08/2026 | R$ 1.137,83 | R$ 1.137,82 | R$ 1.141,03 | R$ 1.141,00 | +0,78% | 37 |
| 03/08/2026 | R$ 1.144,66 | R$ 1.132,15 | R$ 1.145,66 | R$ 1.132,17 | -1,72% | 1.300 |
| 31/07/2026 | R$ 1.136,62 | R$ 1.136,62 | R$ 1.151,96 | R$ 1.151,96 | +1,40% | 3.825 |
| 30/07/2026 | R$ 1.154,19 | R$ 1.136,05 | R$ 1.154,19 | R$ 1.136,05 | -0,95% | 1.643 |
| 29/07/2026 | R$ 1.138,90 | R$ 1.138,90 | R$ 1.153,62 | R$ 1.146,94 | +0,06% | 1.415 |
| 28/07/2026 | R$ 1.135,71 | R$ 1.135,71 | R$ 1.153,06 | R$ 1.146,30 | -4,97% | 1.695 |
| 27/07/2026 | R$ 1.139,99 | R$ 1.128,87 | R$ 1.206,28 | R$ 1.206,28 | +4,72% | 2.249 |
| 24/07/2026 | R$ 1.137,00 | R$ 1.137,00 | R$ 1.151,91 | R$ 1.151,86 | +1,13% | 1.380 |
| 23/07/2026 | R$ 1.131,32 | R$ 1.131,32 | R$ 1.138,97 | R$ 1.138,97 | +0,66% | 1.662 |
| 22/07/2026 | R$ 1.134,35 | R$ 1.130,76 | R$ 1.136,14 | R$ 1.131,50 | +0,05% | 1.489 |
| 21/07/2026 | R$ 1.134,50 | R$ 1.127,21 | R$ 1.135,55 | R$ 1.130,99 | +0,09% | 3.894 |
| 20/07/2026 | R$ 1.126,21 | R$ 1.124,68 | R$ 1.148,98 | R$ 1.129,96 | -0,36% | 4.146 |
| 17/07/2026 | R$ 1.124,12 | R$ 1.124,12 | R$ 1.134,50 | R$ 1.134,00 | +0,35% | 249 |
| 16/07/2026 | R$ 1.127,03 | R$ 1.126,20 | R$ 1.139,85 | R$ 1.130,00 | -0,44% | 2.814 |
| 15/07/2026 | R$ 1.123,06 | R$ 1.123,06 | R$ 1.136,71 | R$ 1.135,00 | +0,08% | 1.493 |
| 14/07/2026 | R$ 1.131,02 | R$ 1.131,02 | R$ 1.134,95 | R$ 1.134,10 | +1,08% | 4.828 |
| 13/07/2026 | R$ 1.120,01 | R$ 1.118,93 | R$ 1.136,70 | R$ 1.122,00 | -0,54% | 8.633 |
| 10/07/2026 | R$ 1.123,05 | R$ 1.123,05 | R$ 1.133,00 | R$ 1.128,11 | +0,90% | 2.056 |
| 09/07/2026 | R$ 1.125,04 | R$ 1.118,00 | R$ 1.125,06 | R$ 1.118,00 | -1,15% | 1.571 |
| 08/07/2026 | R$ 1.125,16 | R$ 1.125,16 | R$ 1.132,99 | R$ 1.131,00 | +0,17% | 696 |
| 07/07/2026 | R$ 1.124,21 | R$ 1.124,21 | R$ 1.129,96 | R$ 1.129,10 | -0,03% | 1.256 |
| 06/07/2026 | R$ 1.128,00 | R$ 1.124,20 | R$ 1.129,41 | R$ 1.129,41 | +0,13% | 1.321 |
| 03/07/2026 | R$ 1.128,00 | R$ 1.128,00 | R$ 1.128,00 | R$ 1.128,00 | -0,04% | 28 |
| 02/07/2026 | R$ 1.127,10 | R$ 1.127,10 | R$ 1.128,45 | R$ 1.128,44 | +0,16% | 680 |
| 01/07/2026 | R$ 1.126,50 | R$ 1.126,50 | R$ 1.131,13 | R$ 1.126,62 | +0,01% | 888 |
| 30/06/2026 | R$ 1.121,18 | R$ 1.121,18 | R$ 1.127,21 | R$ 1.126,50 | +0,48% | 781 |
| 29/06/2026 | R$ 1.122,02 | R$ 1.113,48 | R$ 1.126,65 | R$ 1.121,17 | -0,47% | 5.447 |
| 26/06/2026 | R$ 1.125,72 | R$ 1.125,69 | R$ 1.126,44 | R$ 1.126,44 | +0,43% | 2.841 |
| 25/06/2026 | R$ 1.125,00 | R$ 1.121,60 | R$ 1.126,50 | R$ 1.121,60 | -0,33% | 1.884 |
| 24/06/2026 | R$ 1.126,00 | R$ 1.124,50 | R$ 1.126,00 | R$ 1.125,32 | +0,21% | 566 |
| 23/06/2026 | R$ 1.124,00 | R$ 1.123,00 | R$ 1.127,26 | R$ 1.123,00 | -0,22% | 3.080 |
| 22/06/2026 | R$ 1.118,60 | R$ 1.118,60 | R$ 1.125,72 | R$ 1.125,50 | +0,22% | 1.121 |
| 19/06/2026 | R$ 1.123,00 | R$ 1.123,00 | R$ 1.123,00 | R$ 1.123,00 | +0,12% | 231 |
| 18/06/2026 | R$ 1.115,71 | R$ 1.115,71 | R$ 1.121,60 | R$ 1.121,60 | +0,57% | 897 |
| 17/06/2026 | R$ 1.116,27 | R$ 1.114,51 | R$ 1.122,25 | R$ 1.115,24 | -0,33% | 1.381 |
| 16/06/2026 | R$ 1.117,23 | R$ 1.116,27 | R$ 1.124,10 | R$ 1.118,94 | +0,24% | 772 |
| 15/06/2026 | R$ 1.115,30 | R$ 1.115,30 | R$ 1.116,27 | R$ 1.116,27 | +0,09% | 385 |
| 12/06/2026 | R$ 1.115,72 | R$ 1.114,27 | R$ 1.118,00 | R$ 1.115,30 | -0,04% | 123 |
| 11/06/2026 | R$ 1.115,34 | R$ 1.114,33 | R$ 1.118,00 | R$ 1.115,72 | +0,13% | 321 |
| 10/06/2026 | R$ 1.114,50 | R$ 1.114,25 | R$ 1.115,01 | R$ 1.114,25 | +0,05% | 1.507 |
| 09/06/2026 | R$ 1.112,61 | R$ 1.112,60 | R$ 1.113,75 | R$ 1.113,70 | +0,04% | 971 |
| 08/06/2026 | R$ 1.113,26 | R$ 1.113,25 | R$ 1.114,01 | R$ 1.113,25 | +0,05% | 2.639 |
| 05/06/2026 | R$ 1.113,00 | R$ 1.112,69 | R$ 1.113,00 | R$ 1.112,69 | +0,05% | 408 |
| 03/06/2026 | R$ 1.113,00 | R$ 1.110,98 | R$ 1.117,43 | R$ 1.112,19 | -0,01% | 3.278 |
| 02/06/2026 | R$ 1.108,37 | R$ 1.108,37 | R$ 1.120,00 | R$ 1.112,30 | -0,22% | 2.077 |
| 01/06/2026 | R$ 1.109,54 | R$ 1.108,15 | R$ 1.115,00 | R$ 1.114,75 | +0,19% | 1.411 |
| 29/05/2026 | R$ 1.107,11 | R$ 1.107,10 | R$ 1.112,69 | R$ 1.112,69 | +0,31% | 791 |
| 28/05/2026 | R$ 1.107,97 | R$ 1.107,38 | R$ 1.113,30 | R$ 1.109,28 | +0,31% | 1.585 |
| 27/05/2026 | R$ 1.105,92 | R$ 1.105,80 | R$ 1.108,95 | R$ 1.105,80 | -0,02% | 2.518 |
| 26/05/2026 | R$ 1.102,13 | R$ 1.102,12 | R$ 1.110,00 | R$ 1.106,00 | +0,50% | 2.236 |
| 25/05/2026 | R$ 1.102,35 | R$ 1.100,45 | R$ 1.106,00 | R$ 1.100,45 | -0,39% | 1.490 |
| 22/05/2026 | R$ 1.099,82 | R$ 1.099,82 | R$ 1.110,00 | R$ 1.104,80 | +0,50% | 307 |
| 21/05/2026 | R$ 1.101,02 | R$ 1.099,29 | R$ 1.109,00 | R$ 1.099,30 | -0,79% | 4.283 |
| 20/05/2026 | R$ 1.103,97 | R$ 1.100,38 | R$ 1.109,78 | R$ 1.108,00 | +0,68% | 606 |
| 19/05/2026 | R$ 1.100,01 | R$ 1.099,82 | R$ 1.108,07 | R$ 1.100,49 | -1,15% | 1.308 |
| 18/05/2026 | R$ 1.098,67 | R$ 1.098,67 | R$ 1.113,55 | R$ 1.113,30 | +0,48% | 1.297 |
| 15/05/2026 | R$ 1.105,45 | R$ 1.103,40 | R$ 1.107,98 | R$ 1.107,98 | +0,03% | 419 |
| 14/05/2026 | R$ 1.097,66 | R$ 1.097,66 | R$ 1.110,00 | R$ 1.107,66 | +0,10% | 3.064 |
| 13/05/2026 | R$ 1.097,56 | R$ 1.097,56 | R$ 1.106,50 | R$ 1.106,50 | +0,14% | 2.205 |
| 12/05/2026 | R$ 1.097,01 | R$ 1.097,01 | R$ 1.106,50 | R$ 1.105,00 | -0,13% | 463 |
| 11/05/2026 | R$ 1.094,94 | R$ 1.094,94 | R$ 1.110,97 | R$ 1.106,46 | -0,41% | 3.046 |
| 08/05/2026 | R$ 1.101,65 | R$ 1.095,31 | R$ 1.114,99 | R$ 1.111,00 | +0,85% | 4.343 |
| 07/05/2026 | R$ 1.101,46 | R$ 1.093,84 | R$ 1.120,00 | R$ 1.101,65 | +0,76% | 7.954 |
| 06/05/2026 | R$ 1.096,84 | R$ 1.093,29 | R$ 1.097,00 | R$ 1.093,29 | +0,03% | 1.473 |
| 05/05/2026 | R$ 1.094,74 | R$ 1.092,94 | R$ 1.098,03 | R$ 1.092,94 | -0,19% | 9.007 |
| 04/05/2026 | R$ 1.072,06 | R$ 1.072,06 | R$ 1.097,00 | R$ 1.095,01 | +0,31% | 4.415 |
| 30/04/2026 | R$ 1.094,50 | R$ 1.091,68 | R$ 1.095,95 | R$ 1.091,68 | -0,34% | 7.958 |
| 29/04/2026 | R$ 1.092,77 | R$ 1.092,35 | R$ 1.095,37 | R$ 1.095,37 | +0,24% | 2.823 |
| 28/04/2026 | R$ 1.092,00 | R$ 1.090,65 | R$ 1.094,82 | R$ 1.092,78 | -0,13% | 10.115 |
| 27/04/2026 | R$ 1.091,58 | R$ 1.090,03 | R$ 1.094,23 | R$ 1.094,23 | +0,30% | 10.107 |
| 24/04/2026 | R$ 1.090,50 | R$ 1.090,50 | R$ 1.093,66 | R$ 1.091,00 | +0,05% | 8.199 |
| 23/04/2026 | R$ 1.088,94 | R$ 1.088,94 | R$ 1.092,23 | R$ 1.090,50 | +0,19% | 232 |
| 22/04/2026 | R$ 1.088,39 | R$ 1.088,38 | R$ 1.092,48 | R$ 1.088,39 | -0,32% | 4.473 |
| 20/04/2026 | R$ 1.089,48 | R$ 1.087,84 | R$ 1.091,93 | R$ 1.091,93 | +0,05% | 584 |
| 17/04/2026 | R$ 1.087,29 | R$ 1.087,29 | R$ 1.091,38 | R$ 1.091,38 | +0,43% | 5.091 |
| 16/04/2026 | R$ 1.087,87 | R$ 1.086,73 | R$ 1.088,72 | R$ 1.086,73 | -0,32% | 1.961 |
| 15/04/2026 | R$ 1.086,97 | R$ 1.086,18 | R$ 1.090,24 | R$ 1.090,24 | +0,42% | 3.175 |
| 14/04/2026 | R$ 1.085,64 | R$ 1.085,63 | R$ 1.087,95 | R$ 1.085,63 | +0,05% | 4.771 |
| 13/04/2026 | R$ 1.085,10 | R$ 1.085,09 | R$ 1.086,97 | R$ 1.085,09 | -0,32% | 4.737 |
| 10/04/2026 | R$ 1.087,37 | R$ 1.084,54 | R$ 1.088,58 | R$ 1.088,57 | +0,05% | 11.542 |
| 09/04/2026 | R$ 1.085,63 | R$ 1.083,99 | R$ 1.088,02 | R$ 1.088,01 | +0,07% | 5.638 |
| 08/04/2026 | R$ 1.083,46 | R$ 1.083,45 | R$ 1.087,30 | R$ 1.087,30 | +0,40% | 3.679 |
| 07/04/2026 | R$ 1.084,54 | R$ 1.082,90 | R$ 1.084,54 | R$ 1.082,92 | +0,05% | 4.747 |
| 06/04/2026 | R$ 1.082,36 | R$ 1.082,36 | R$ 1.083,44 | R$ 1.082,36 | +0,04% | 3.044 |
| 02/04/2026 | R$ 1.083,26 | R$ 1.081,97 | R$ 1.083,36 | R$ 1.081,97 | +0,07% | 1.233 |
| 01/04/2026 | R$ 1.081,38 | R$ 1.081,26 | R$ 1.082,90 | R$ 1.081,26 | +0,04% | 3.361 |
| 31/03/2026 | R$ 1.083,36 | R$ 1.080,81 | R$ 1.083,36 | R$ 1.080,81 | +0,06% | 1.169 |
| 30/03/2026 | R$ 1.081,54 | R$ 1.080,17 | R$ 1.081,55 | R$ 1.080,17 | +0,05% | 3.380 |
| 27/03/2026 | R$ 1.081,00 | R$ 1.079,63 | R$ 1.081,85 | R$ 1.079,63 | +0,05% | 3.576 |
| 26/03/2026 | R$ 1.079,09 | R$ 1.079,09 | R$ 1.080,80 | R$ 1.079,14 | +0,06% | 543 |
| 25/03/2026 | R$ 1.079,00 | R$ 1.078,54 | R$ 1.082,99 | R$ 1.078,54 | -0,04% | 1.696 |
| 24/03/2026 | R$ 1.079,76 | R$ 1.077,99 | R$ 1.081,70 | R$ 1.079,02 | -0,09% | 1.958 |
| 23/03/2026 | R$ 1.079,06 | R$ 1.078,29 | R$ 1.080,03 | R$ 1.080,03 | +0,00% | 1.604 |
| 20/03/2026 | R$ 1.077,00 | R$ 1.077,00 | R$ 1.080,00 | R$ 1.080,00 | +0,34% | 2.775 |
| 19/03/2026 | R$ 1.077,54 | R$ 1.076,38 | R$ 1.079,42 | R$ 1.076,38 | +0,05% | 2.460 |
| 18/03/2026 | R$ 1.075,88 | R$ 1.075,84 | R$ 1.080,47 | R$ 1.075,84 | +0,05% | 2.146 |
| 17/03/2026 | R$ 1.076,43 | R$ 1.075,28 | R$ 1.081,49 | R$ 1.075,29 | +0,05% | 3.617 |
| 16/03/2026 | R$ 1.074,89 | R$ 1.074,73 | R$ 1.075,60 | R$ 1.074,73 | +0,05% | 884 |
| 13/03/2026 | R$ 1.075,50 | R$ 1.074,18 | R$ 1.075,60 | R$ 1.074,18 | +0,05% | 3.554 |
| 12/03/2026 | R$ 1.073,64 | R$ 1.073,63 | R$ 1.074,05 | R$ 1.073,63 | +0,05% | 3.343 |
| 11/03/2026 | R$ 1.073,66 | R$ 1.073,08 | R$ 1.074,23 | R$ 1.073,08 | +0,05% | 3.316 |
| 10/03/2026 | R$ 1.072,54 | R$ 1.072,53 | R$ 1.079,13 | R$ 1.072,53 | +0,05% | 6.581 |
| 09/03/2026 | R$ 1.071,99 | R$ 1.071,98 | R$ 1.074,02 | R$ 1.071,98 | +0,04% | 1.660 |
| 06/03/2026 | R$ 1.073,00 | R$ 1.071,47 | R$ 1.077,62 | R$ 1.071,50 | +0,06% | 882 |
| 05/03/2026 | R$ 1.070,33 | R$ 1.070,33 | R$ 1.073,50 | R$ 1.070,88 | +0,05% | 3.525 |
| 04/03/2026 | R$ 1.071,45 | R$ 1.070,33 | R$ 1.073,00 | R$ 1.070,33 | -0,64% | 2.238 |
| 03/03/2026 | R$ 1.069,84 | R$ 1.069,84 | R$ 1.077,84 | R$ 1.077,19 | +0,20% | 4.446 |
| 02/03/2026 | R$ 1.071,09 | R$ 1.070,35 | R$ 1.075,00 | R$ 1.075,00 | +0,37% | 2.585 |
| 27/02/2026 | R$ 1.076,50 | R$ 1.068,70 | R$ 1.079,99 | R$ 1.071,05 | +0,24% | 376 |
| 26/02/2026 | R$ 1.076,74 | R$ 1.068,50 | R$ 1.080,00 | R$ 1.068,50 | -0,86% | 2.634 |
| 25/02/2026 | R$ 1.067,80 | R$ 1.067,60 | R$ 1.077,77 | R$ 1.077,77 | +1,01% | 4.631 |
| 24/02/2026 | R$ 1.067,05 | R$ 1.067,04 | R$ 1.075,00 | R$ 1.067,04 | +0,05% | 8.343 |
| 23/02/2026 | R$ 1.068,03 | R$ 1.066,49 | R$ 1.075,00 | R$ 1.066,49 | -0,05% | 6.710 |
| 20/02/2026 | R$ 1.066,03 | R$ 1.066,03 | R$ 1.077,77 | R$ 1.067,05 | +0,10% | 1.666 |
| 19/02/2026 | R$ 1.065,42 | R$ 1.065,41 | R$ 1.069,80 | R$ 1.066,03 | 0,00% | 3.353 |
| 18/02/2026 | R$ 1.067,01 | R$ 1.066,02 | R$ 1.067,01 | R$ 1.066,03 | +0,11% | 354 |
| 13/02/2026 | R$ 1.064,48 | R$ 1.064,32 | R$ 1.066,66 | R$ 1.064,90 | +0,04% | 2.048 |
| 12/02/2026 | R$ 1.063,78 | R$ 1.063,78 | R$ 1.064,99 | R$ 1.064,48 | +0,02% | 957 |
| 11/02/2026 | R$ 1.064,12 | R$ 1.063,22 | R$ 1.070,00 | R$ 1.064,30 | +0,03% | 1.711 |
| 10/02/2026 | R$ 1.062,92 | R$ 1.062,92 | R$ 1.064,15 | R$ 1.064,01 | +0,10% | 2.027 |
| 09/02/2026 | R$ 1.065,99 | R$ 1.062,90 | R$ 1.065,99 | R$ 1.062,90 | -0,09% | 1.021 |
| 06/02/2026 | R$ 1.063,87 | R$ 1.062,73 | R$ 1.063,87 | R$ 1.063,87 | +0,13% | 465 |
| 05/02/2026 | R$ 1.064,00 | R$ 1.062,19 | R$ 1.067,00 | R$ 1.062,51 | -0,14% | 1.091 |
| 04/02/2026 | R$ 1.065,00 | R$ 1.064,00 | R$ 1.072,00 | R$ 1.064,00 | +0,38% | 591 |
| 03/02/2026 | R$ 1.071,02 | R$ 1.059,97 | R$ 1.081,99 | R$ 1.059,97 | -1,03% | 1.516 |
| 02/02/2026 | R$ 1.070,00 | R$ 1.068,59 | R$ 1.072,31 | R$ 1.071,02 | -0,92% | 786 |
| 31/01/2026 | R$ 1.074,00 | R$ 1.073,00 | R$ 1.081,54 | R$ 1.080,98 | +1,17% | 517 |
| 29/01/2026 | R$ 1.064,35 | R$ 1.062,60 | R$ 1.080,00 | R$ 1.068,50 | -1,06% | 2.065 |
| 28/01/2026 | R$ 1.061,70 | R$ 1.058,91 | R$ 1.080,00 | R$ 1.080,00 | +2,15% | 6.731 |
| 27/01/2026 | R$ 1.062,05 | R$ 1.057,26 | R$ 1.074,99 | R$ 1.057,26 | -0,88% | 10.990 |
| 26/01/2026 | R$ 1.069,99 | R$ 1.066,61 | R$ 1.083,00 | R$ 1.066,61 | -0,32% | 1.994 |
| 23/01/2026 | R$ 1.058,00 | R$ 1.058,00 | R$ 1.082,56 | R$ 1.070,00 | +0,42% | 4.259 |
| 22/01/2026 | R$ 1.057,31 | R$ 1.057,31 | R$ 1.082,00 | R$ 1.065,50 | +0,24% | 2.169 |
| 21/01/2026 | R$ 1.056,40 | R$ 1.056,40 | R$ 1.081,40 | R$ 1.063,00 | -0,17% | 5.182 |
| 20/01/2026 | R$ 1.060,00 | R$ 1.055,64 | R$ 1.065,00 | R$ 1.064,85 | +0,84% | 2.715 |
| 19/01/2026 | R$ 1.054,60 | R$ 1.054,60 | R$ 1.060,00 | R$ 1.056,00 | -0,38% | 3.134 |
| 16/01/2026 | R$ 1.053,65 | R$ 1.053,53 | R$ 1.066,97 | R$ 1.060,00 | +0,57% | 6.429 |
| 15/01/2026 | R$ 1.060,00 | R$ 1.054,01 | R$ 1.078,82 | R$ 1.054,01 | -2,28% | 2.082 |
| 14/01/2026 | R$ 1.052,39 | R$ 1.052,39 | R$ 1.078,60 | R$ 1.078,60 | +2,43% | 19.579 |
| 13/01/2026 | R$ 1.052,03 | R$ 1.052,03 | R$ 1.053,00 | R$ 1.053,00 | +0,06% | 2.129 |
| 12/01/2026 | R$ 1.051,87 | R$ 1.051,87 | R$ 1.053,00 | R$ 1.052,39 | +0,05% | 896 |
| 09/01/2026 | R$ 1.050,77 | R$ 1.050,77 | R$ 1.058,12 | R$ 1.051,84 | -0,59% | 6.337 |
| 08/01/2026 | R$ 1.050,24 | R$ 1.050,23 | R$ 1.058,13 | R$ 1.058,13 | +0,80% | 1.954 |
| 07/01/2026 | R$ 1.049,68 | R$ 1.049,68 | R$ 1.057,57 | R$ 1.049,71 | +0,05% | 807 |
| 06/01/2026 | R$ 1.049,17 | R$ 1.049,16 | R$ 1.057,03 | R$ 1.049,16 | +0,01% | 2.784 |
| 05/01/2026 | R$ 1.053,69 | R$ 1.048,62 | R$ 1.056,47 | R$ 1.049,01 | +0,00% | 2.114 |
| 03/01/2026 | R$ 1.050,07 | R$ 1.048,07 | R$ 1.050,07 | R$ 1.049,00 | -0,10% | 248 |
| 30/12/2025 | R$ 1.050,07 | R$ 1.047,02 | R$ 1.050,07 | R$ 1.050,07 | +0,05% | 8.992 |
| 29/12/2025 | R$ 1.047,00 | R$ 1.046,46 | R$ 1.049,53 | R$ 1.049,52 | +0,05% | 11.973 |
| 26/12/2025 | R$ 1.045,93 | R$ 1.045,93 | R$ 1.049,00 | R$ 1.049,00 | +0,10% | 30.056 |
| 23/12/2025 | R$ 1.047,34 | R$ 1.044,85 | R$ 1.047,92 | R$ 1.047,92 | +0,34% | 12.216 |
| 22/12/2025 | R$ 1.044,68 | R$ 1.044,32 | R$ 1.047,34 | R$ 1.044,42 | -0,23% | 8.893 |
| 19/12/2025 | R$ 1.044,68 | R$ 1.044,68 | R$ 1.046,80 | R$ 1.046,80 | +0,05% | 13.297 |
| 18/12/2025 | R$ 1.043,25 | R$ 1.043,25 | R$ 1.046,28 | R$ 1.046,26 | +0,32% | 65.353 |
| 17/12/2025 | R$ 1.042,71 | R$ 1.042,71 | R$ 1.044,00 | R$ 1.042,95 | -0,38% | 901 |
| 16/12/2025 | R$ 1.042,18 | R$ 1.042,18 | R$ 1.046,89 | R$ 1.046,89 | +0,50% | 2.494 |
| 15/12/2025 | R$ 1.042,00 | R$ 1.041,64 | R$ 1.046,88 | R$ 1.041,64 | +0,05% | 4.318 |
| 12/12/2025 | R$ 1.041,11 | R$ 1.041,11 | R$ 1.046,89 | R$ 1.041,12 | +0,10% | 1.851 |
| 11/12/2025 | R$ 1.040,04 | R$ 1.040,04 | R$ 1.046,81 | R$ 1.040,10 | +0,06% | 1.564 |
| 10/12/2025 | R$ 1.039,51 | R$ 1.039,51 | R$ 1.039,52 | R$ 1.039,51 | +0,05% | 2.315 |
| 08/12/2025 | R$ 1.038,98 | R$ 1.038,98 | R$ 1.038,99 | R$ 1.038,99 | +0,05% | 4.387 |
| 06/12/2025 | R$ 1.038,44 | R$ 1.038,44 | R$ 1.038,45 | R$ 1.038,44 | +0,05% | 3.604 |
| 04/12/2025 | R$ 1.037,91 | R$ 1.037,91 | R$ 1.037,91 | R$ 1.037,91 | +0,05% | 5.889 |
| 03/12/2025 | R$ 1.037,38 | R$ 1.037,38 | R$ 1.037,39 | R$ 1.037,38 | +0,05% | 943 |
| 02/12/2025 | R$ 1.036,85 | R$ 1.036,85 | R$ 1.036,86 | R$ 1.036,85 | +0,05% | 2.101 |
| 01/12/2025 | R$ 1.036,33 | R$ 1.036,32 | R$ 1.036,33 | R$ 1.036,32 | +0,05% | 32.043 |
| 29/11/2025 | R$ 1.035,79 | R$ 1.035,79 | R$ 1.044,70 | R$ 1.035,79 | +0,05% | 3.732 |
| 27/11/2025 | R$ 1.035,26 | R$ 1.035,26 | R$ 1.035,26 | R$ 1.035,26 | +0,05% | 739 |
| 26/11/2025 | R$ 1.034,72 | R$ 1.034,72 | R$ 1.034,73 | R$ 1.034,73 | +0,05% | 949 |
| 25/11/2025 | R$ 1.034,19 | R$ 1.034,19 | R$ 1.043,12 | R$ 1.034,20 | +0,05% | 2.385 |
| 24/11/2025 | R$ 1.033,66 | R$ 1.033,66 | R$ 1.033,68 | R$ 1.033,66 | +0,05% | 2.138 |
| 21/11/2025 | R$ 1.033,13 | R$ 1.033,13 | R$ 1.033,14 | R$ 1.033,14 | +0,05% | 1.218 |
| 19/11/2025 | R$ 1.032,61 | R$ 1.032,61 | R$ 1.032,62 | R$ 1.032,61 | +0,05% | 1.706 |
| 18/11/2025 | R$ 1.032,08 | R$ 1.032,08 | R$ 1.032,09 | R$ 1.032,08 | +0,05% | 1.459 |
| 17/11/2025 | R$ 1.031,55 | R$ 1.031,55 | R$ 1.032,00 | R$ 1.031,55 | +0,05% | 2.878 |
| 14/11/2025 | R$ 1.031,02 | R$ 1.031,02 | R$ 1.031,03 | R$ 1.031,03 | +0,05% | 1.118 |
| 13/11/2025 | R$ 1.030,50 | R$ 1.030,49 | R$ 1.030,50 | R$ 1.030,49 | +0,05% | 2.726 |
| 12/11/2025 | R$ 1.029,96 | R$ 1.029,96 | R$ 1.038,85 | R$ 1.029,96 | +0,05% | 4.998 |
| 11/11/2025 | R$ 1.029,43 | R$ 1.029,43 | R$ 1.029,43 | R$ 1.029,43 | +0,05% | 3.066 |
| 10/11/2025 | R$ 1.028,91 | R$ 1.028,91 | R$ 1.028,91 | R$ 1.028,91 | +0,05% | 1.642 |
| 07/11/2025 | R$ 1.028,38 | R$ 1.028,38 | R$ 1.028,38 | R$ 1.028,38 | +0,05% | 6.773 |
| 06/11/2025 | R$ 1.036,84 | R$ 1.027,85 | R$ 1.036,84 | R$ 1.027,85 | +0,05% | 1.250 |
| 05/11/2025 | R$ 1.027,33 | R$ 1.027,33 | R$ 1.027,33 | R$ 1.027,33 | +0,05% | 2.771 |
| 04/11/2025 | R$ 1.026,80 | R$ 1.026,80 | R$ 1.026,80 | R$ 1.026,80 | +0,04% | 3.207 |
| 03/11/2025 | R$ 1.026,28 | R$ 1.026,27 | R$ 1.026,35 | R$ 1.026,35 | +0,06% | 1.178 |
| 31/10/2025 | R$ 1.025,75 | R$ 1.025,75 | R$ 1.025,75 | R$ 1.025,75 | +0,05% | 882 |
| 30/10/2025 | R$ 1.025,22 | R$ 1.025,22 | R$ 1.025,22 | R$ 1.025,22 | +0,05% | 391 |
| 29/10/2025 | R$ 1.024,70 | R$ 1.024,70 | R$ 1.025,00 | R$ 1.024,70 | +0,05% | 3.465 |
| 28/10/2025 | R$ 1.024,17 | R$ 1.024,17 | R$ 1.024,50 | R$ 1.024,17 | +0,05% | 2.833 |
| 27/10/2025 | R$ 1.023,65 | R$ 1.000,00 | R$ 1.024,00 | R$ 1.023,65 | +0,05% | 1.326 |
| 24/10/2025 | R$ 1.023,12 | R$ 1.023,12 | R$ 1.025,75 | R$ 1.023,12 | +0,05% | 14.418 |
| 23/10/2025 | R$ 1.022,60 | R$ 1.022,60 | R$ 1.022,60 | R$ 1.022,60 | +0,05% | 5.964 |
| 22/10/2025 | R$ 1.031,05 | R$ 1.022,07 | R$ 1.031,05 | R$ 1.022,07 | +0,05% | 1.135 |
| 21/10/2025 | R$ 1.021,55 | R$ 1.021,55 | R$ 1.021,55 | R$ 1.021,55 | +0,05% | 1.692 |
| 20/10/2025 | R$ 1.021,03 | R$ 1.021,03 | R$ 1.021,10 | R$ 1.021,03 | +0,05% | 5.458 |
| 17/10/2025 | R$ 1.020,50 | R$ 1.020,50 | R$ 1.020,50 | R$ 1.020,50 | +0,05% | 111 |
| 16/10/2025 | R$ 1.019,98 | R$ 1.019,98 | R$ 1.019,98 | R$ 1.019,98 | +0,05% | 148 |
| 15/10/2025 | R$ 1.019,46 | R$ 1.019,46 | R$ 1.019,46 | R$ 1.019,46 | +0,05% | 498 |
| 14/10/2025 | R$ 1.018,93 | R$ 1.018,93 | R$ 1.019,00 | R$ 1.018,93 | +0,05% | 728 |
| 13/10/2025 | R$ 1.018,41 | R$ 1.018,41 | R$ 1.018,41 | R$ 1.018,41 | +0,05% | 2.789 |
| 10/10/2025 | R$ 1.017,89 | R$ 1.017,89 | R$ 1.017,89 | R$ 1.017,89 | +0,05% | 693 |
| 09/10/2025 | R$ 1.017,37 | R$ 1.017,37 | R$ 1.017,37 | R$ 1.017,37 | -0,20% | 2.121 |
| 08/10/2025 | R$ 1.018,90 | R$ 1.018,90 | R$ 1.019,40 | R$ 1.019,40 | +0,05% | 131 |
| 07/10/2025 | R$ 1.016,33 | R$ 1.016,33 | R$ 1.025,39 | R$ 1.018,90 | +0,05% | 321 |
| 06/10/2025 | R$ 1.018,41 | R$ 1.018,41 | R$ 1.018,41 | R$ 1.018,41 | +0,05% | 684 |
| 03/10/2025 | R$ 1.017,89 | R$ 1.017,89 | R$ 1.017,89 | R$ 1.017,89 | +0,05% | 316 |
| 02/10/2025 | R$ 1.017,37 | R$ 1.017,37 | R$ 1.017,40 | R$ 1.017,37 | +0,05% | 1.431 |
| 01/10/2025 | R$ 1.016,85 | R$ 1.016,85 | R$ 1.016,85 | R$ 1.016,85 | +0,05% | 1.003 |
| 30/09/2025 | R$ 1.016,33 | R$ 1.016,33 | R$ 1.017,00 | R$ 1.016,33 | +0,05% | 184 |
| 29/09/2025 | R$ 1.015,81 | R$ 1.015,81 | R$ 1.015,81 | R$ 1.015,81 | +0,05% | 224 |
| 26/09/2025 | R$ 1.015,29 | R$ 1.015,29 | R$ 1.015,29 | R$ 1.015,29 | +0,05% | 2.552 |
| 25/09/2025 | R$ 1.023,61 | R$ 1.014,77 | R$ 1.023,61 | R$ 1.014,77 | +0,05% | 185 |
| 24/09/2025 | R$ 1.014,25 | R$ 1.014,25 | R$ 1.014,25 | R$ 1.014,25 | +0,10% | 317 |
| 23/09/2025 | R$ 1.013,22 | R$ 1.013,21 | R$ 1.013,50 | R$ 1.013,21 | +0,05% | 1.709 |
| 20/09/2025 | R$ 1.012,69 | R$ 1.012,69 | R$ 1.012,69 | R$ 1.012,69 | +0,05% | 809 |
| 18/09/2025 | R$ 1.012,17 | R$ 1.012,17 | R$ 1.012,17 | R$ 1.012,17 | +0,05% | 956 |
| 17/09/2025 | R$ 1.011,65 | R$ 1.011,65 | R$ 1.011,65 | R$ 1.011,65 | +0,05% | 1.651 |
| 16/09/2025 | R$ 1.011,13 | R$ 1.011,13 | R$ 1.011,13 | R$ 1.011,13 | +0,05% | 959 |
| 15/09/2025 | R$ 1.010,61 | R$ 1.010,61 | R$ 1.019,39 | R$ 1.010,61 | +0,05% | 522 |
| 12/09/2025 | R$ 1.010,09 | R$ 1.010,09 | R$ 1.010,09 | R$ 1.010,09 | +0,05% | 1.166 |
| 11/09/2025 | R$ 1.010,00 | R$ 1.009,59 | R$ 1.010,00 | R$ 1.009,59 | -0,04% | 813 |
| 10/09/2025 | R$ 1.028,00 | R$ 1.010,00 | R$ 1.029,00 | R$ 1.010,00 | -1,85% | 93 |
| 09/09/2025 | R$ 1.008,54 | R$ 1.008,54 | R$ 1.029,00 | R$ 1.029,00 | +2,08% | 335 |
| 08/09/2025 | R$ 1.008,04 | R$ 1.008,03 | R$ 1.008,04 | R$ 1.008,03 | +0,05% | 1.202 |
Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.
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.