JDCO34
JD COM
R$ 23,80
+0,72% no dia
No mês
-3,72%
No ano
-13,45%
12 meses
-16,23%
Desde 10/2019
-81,02%
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 (247)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 24,06 | R$ 23,80 | R$ 24,20 | R$ 23,80 | +0,72% | 2.245 |
| 03/09/2026 | R$ 23,31 | R$ 23,31 | R$ 23,71 | R$ 23,63 | -0,46% | 1.131 |
| 02/09/2026 | R$ 23,85 | R$ 23,70 | R$ 23,86 | R$ 23,74 | -1,08% | 1.043 |
| 01/09/2026 | R$ 24,72 | R$ 23,87 | R$ 24,72 | R$ 24,00 | -2,91% | 8.385 |
| 31/08/2026 | R$ 24,76 | R$ 24,47 | R$ 24,76 | R$ 24,72 | -0,60% | 805 |
| 28/08/2026 | R$ 24,61 | R$ 24,61 | R$ 24,88 | R$ 24,87 | +1,39% | 686 |
| 27/08/2026 | R$ 24,65 | R$ 24,44 | R$ 24,65 | R$ 24,53 | -0,93% | 2.019 |
| 26/08/2026 | R$ 25,04 | R$ 24,76 | R$ 25,04 | R$ 24,76 | -1,32% | 678 |
| 25/08/2026 | R$ 25,38 | R$ 24,79 | R$ 25,38 | R$ 25,09 | -0,12% | 1.132 |
| 24/08/2026 | R$ 24,98 | R$ 24,96 | R$ 25,12 | R$ 25,12 | -0,32% | 51.274 |
| 21/08/2026 | R$ 25,58 | R$ 25,20 | R$ 25,58 | R$ 25,20 | -0,71% | 187 |
| 20/08/2026 | R$ 25,19 | R$ 25,01 | R$ 25,38 | R$ 25,38 | +0,71% | 509 |
| 19/08/2026 | R$ 24,93 | R$ 24,93 | R$ 25,35 | R$ 25,20 | +0,80% | 1.453 |
| 18/08/2026 | R$ 24,77 | R$ 24,62 | R$ 25,00 | R$ 25,00 | +0,93% | 801 |
| 17/08/2026 | R$ 25,29 | R$ 24,66 | R$ 25,29 | R$ 24,77 | -2,06% | 312 |
| 14/08/2026 | R$ 25,66 | R$ 24,81 | R$ 25,66 | R$ 25,29 | +0,12% | 13.657 |
| 13/08/2026 | R$ 27,15 | R$ 25,07 | R$ 27,15 | R$ 25,26 | -6,96% | 3.794 |
| 12/08/2026 | R$ 26,94 | R$ 26,77 | R$ 27,15 | R$ 27,15 | -0,98% | 192 |
| 11/08/2026 | R$ 27,18 | R$ 27,18 | R$ 27,42 | R$ 27,42 | -3,48% | 188 |
| 10/08/2026 | R$ 28,02 | R$ 28,02 | R$ 28,44 | R$ 28,41 | +1,76% | 5.591 |
| 07/08/2026 | R$ 27,75 | R$ 27,75 | R$ 27,92 | R$ 27,92 | +0,72% | 63 |
| 06/08/2026 | R$ 28,04 | R$ 27,52 | R$ 28,04 | R$ 27,72 | -0,14% | 32 |
| 05/08/2026 | R$ 28,07 | R$ 27,76 | R$ 28,07 | R$ 27,76 | -1,32% | 4.616 |
| 04/08/2026 | R$ 27,87 | R$ 27,87 | R$ 28,18 | R$ 28,13 | +0,86% | 3.825 |
| 03/08/2026 | R$ 27,81 | R$ 27,64 | R$ 28,07 | R$ 27,89 | +0,22% | 15.240 |
| 31/07/2026 | R$ 27,82 | R$ 27,79 | R$ 27,83 | R$ 27,83 | +2,47% | 267 |
| 30/07/2026 | R$ 27,14 | R$ 27,04 | R$ 27,16 | R$ 27,16 | -1,31% | 215 |
| 29/07/2026 | R$ 27,28 | R$ 27,28 | R$ 27,70 | R$ 27,52 | +2,08% | 9.119 |
| 28/07/2026 | R$ 26,95 | R$ 26,95 | R$ 27,37 | R$ 26,96 | +2,82% | 797 |
| 27/07/2026 | R$ 25,69 | R$ 25,69 | R$ 26,26 | R$ 26,22 | +2,22% | 352 |
| 24/07/2026 | R$ 25,42 | R$ 25,42 | R$ 25,65 | R$ 25,65 | +0,94% | 82 |
| 23/07/2026 | R$ 25,55 | R$ 25,38 | R$ 25,55 | R$ 25,41 | -0,04% | 1.493 |
| 22/07/2026 | R$ 25,95 | R$ 25,41 | R$ 25,95 | R$ 25,42 | -1,05% | 2.108 |
| 21/07/2026 | R$ 26,00 | R$ 25,63 | R$ 26,00 | R$ 25,69 | -1,27% | 32.088 |
| 20/07/2026 | R$ 25,62 | R$ 25,62 | R$ 26,10 | R$ 26,02 | +3,21% | 11.016 |
| 16/07/2026 | R$ 25,28 | R$ 25,11 | R$ 25,50 | R$ 25,21 | +1,90% | 268 |
| 15/07/2026 | R$ 24,63 | R$ 24,63 | R$ 25,17 | R$ 24,74 | +1,23% | 418 |
| 14/07/2026 | R$ 24,64 | R$ 24,44 | R$ 24,64 | R$ 24,44 | -1,37% | 2.572 |
| 13/07/2026 | R$ 24,55 | R$ 24,50 | R$ 25,01 | R$ 24,78 | +2,82% | 1.559 |
| 10/07/2026 | R$ 24,16 | R$ 24,10 | R$ 24,16 | R$ 24,10 | +1,95% | 1.370 |
| 09/07/2026 | R$ 23,64 | R$ 23,64 | R$ 23,80 | R$ 23,64 | 0,00% | 814 |
| 08/07/2026 | R$ 23,55 | R$ 23,43 | R$ 23,80 | R$ 23,64 | +3,59% | 2.121 |
| 07/07/2026 | R$ 22,98 | R$ 22,74 | R$ 22,98 | R$ 22,82 | -0,44% | 1.304 |
| 06/07/2026 | R$ 23,18 | R$ 22,86 | R$ 23,18 | R$ 22,92 | -1,12% | 44 |
| 03/07/2026 | R$ 22,76 | R$ 22,73 | R$ 23,18 | R$ 23,18 | +0,70% | 249 |
| 02/07/2026 | R$ 23,17 | R$ 22,77 | R$ 23,17 | R$ 23,02 | +0,35% | 282 |
| 01/07/2026 | R$ 21,89 | R$ 21,89 | R$ 23,02 | R$ 22,94 | +4,08% | 1.292 |
| 30/06/2026 | R$ 21,78 | R$ 21,78 | R$ 22,04 | R$ 22,04 | +1,29% | 97 |
| 29/06/2026 | R$ 21,90 | R$ 21,65 | R$ 21,90 | R$ 21,76 | -0,64% | 624 |
| 26/06/2026 | R$ 21,50 | R$ 21,47 | R$ 21,90 | R$ 21,90 | +0,18% | 870 |
| 25/06/2026 | R$ 22,19 | R$ 21,44 | R$ 22,19 | R$ 21,86 | -1,53% | 1.820 |
| 24/06/2026 | R$ 22,56 | R$ 22,20 | R$ 22,56 | R$ 22,20 | -1,68% | 2.083 |
| 23/06/2026 | R$ 22,96 | R$ 22,54 | R$ 22,96 | R$ 22,58 | -3,01% | 4.025 |
| 22/06/2026 | R$ 23,65 | R$ 23,11 | R$ 23,65 | R$ 23,28 | -1,77% | 979 |
| 19/06/2026 | R$ 23,70 | R$ 23,70 | R$ 23,70 | R$ 23,70 | 0,00% | 36 |
| 18/06/2026 | R$ 23,83 | R$ 23,70 | R$ 23,90 | R$ 23,70 | +0,08% | 2.439 |
| 17/06/2026 | R$ 23,90 | R$ 23,68 | R$ 23,90 | R$ 23,68 | -1,58% | 301 |
| 16/06/2026 | R$ 24,10 | R$ 23,82 | R$ 24,10 | R$ 24,06 | -0,82% | 7.332 |
| 15/06/2026 | R$ 24,39 | R$ 24,24 | R$ 24,42 | R$ 24,26 | +0,50% | 5.302 |
| 12/06/2026 | R$ 24,33 | R$ 24,12 | R$ 24,33 | R$ 24,14 | +1,51% | 7.166 |
| 11/06/2026 | R$ 23,62 | R$ 23,62 | R$ 23,80 | R$ 23,78 | -3,41% | 801 |
| 10/06/2026 | R$ 24,64 | R$ 24,62 | R$ 24,64 | R$ 24,62 | -0,65% | 102 |
| 09/06/2026 | R$ 25,05 | R$ 24,72 | R$ 25,05 | R$ 24,78 | +0,24% | 2.258 |
| 08/06/2026 | R$ 25,13 | R$ 24,70 | R$ 25,13 | R$ 24,72 | -0,64% | 277 |
| 05/06/2026 | R$ 25,16 | R$ 24,88 | R$ 25,20 | R$ 24,88 | -0,12% | 111 |
| 03/06/2026 | R$ 24,65 | R$ 24,60 | R$ 24,91 | R$ 24,91 | +1,96% | 332 |
| 02/06/2026 | R$ 25,37 | R$ 24,43 | R$ 25,58 | R$ 24,43 | 0,00% | 418 |
| 01/06/2026 | R$ 24,24 | R$ 23,86 | R$ 24,49 | R$ 24,43 | +0,78% | 9.739 |
| 29/05/2026 | R$ 24,24 | R$ 24,15 | R$ 24,44 | R$ 24,24 | -0,70% | 423 |
| 28/05/2026 | R$ 24,33 | R$ 24,33 | R$ 24,42 | R$ 24,41 | -3,13% | 128 |
| 27/05/2026 | R$ 25,00 | R$ 25,00 | R$ 25,20 | R$ 25,20 | +0,60% | 1.101 |
| 26/05/2026 | R$ 24,97 | R$ 24,97 | R$ 25,05 | R$ 25,05 | -2,15% | 6.004 |
| 25/05/2026 | R$ 25,62 | R$ 25,60 | R$ 25,62 | R$ 25,60 | -0,08% | 6 |
| 22/05/2026 | R$ 25,60 | R$ 25,31 | R$ 25,79 | R$ 25,62 | -2,47% | 5.724 |
| 21/05/2026 | R$ 26,23 | R$ 26,09 | R$ 26,27 | R$ 26,27 | -2,92% | 112 |
| 20/05/2026 | R$ 27,33 | R$ 27,06 | R$ 27,33 | R$ 27,06 | -0,88% | 277 |
| 19/05/2026 | R$ 26,92 | R$ 26,92 | R$ 27,30 | R$ 27,30 | +3,53% | 1.146 |
| 18/05/2026 | R$ 27,24 | R$ 26,37 | R$ 27,24 | R$ 26,37 | -2,22% | 182 |
| 15/05/2026 | R$ 27,30 | R$ 26,88 | R$ 27,34 | R$ 26,97 | -1,53% | 35.593 |
| 14/05/2026 | R$ 27,71 | R$ 27,34 | R$ 27,71 | R$ 27,39 | -3,89% | 20.201 |
| 13/05/2026 | R$ 26,46 | R$ 26,46 | R$ 28,50 | R$ 28,50 | +11,24% | 10.959 |
| 12/05/2026 | R$ 24,95 | R$ 24,95 | R$ 25,65 | R$ 25,62 | +2,73% | 4.705 |
| 11/05/2026 | R$ 24,66 | R$ 24,66 | R$ 25,08 | R$ 24,94 | +1,14% | 3.087 |
| 08/05/2026 | R$ 24,57 | R$ 24,46 | R$ 24,66 | R$ 24,66 | -0,44% | 1.196 |
| 07/05/2026 | R$ 24,90 | R$ 24,77 | R$ 25,02 | R$ 24,77 | -1,55% | 1.462 |
| 06/05/2026 | R$ 24,45 | R$ 24,45 | R$ 25,16 | R$ 25,16 | +3,33% | 45 |
| 05/05/2026 | R$ 24,59 | R$ 24,28 | R$ 24,59 | R$ 24,35 | -2,29% | 915 |
| 04/05/2026 | R$ 25,06 | R$ 24,82 | R$ 25,06 | R$ 24,92 | -0,56% | 552 |
| 30/04/2026 | R$ 24,74 | R$ 24,74 | R$ 25,20 | R$ 25,06 | +0,85% | 644 |
| 29/04/2026 | R$ 24,92 | R$ 24,78 | R$ 24,92 | R$ 24,85 | +0,93% | 163 |
| 28/04/2026 | R$ 26,56 | R$ 24,56 | R$ 26,56 | R$ 24,62 | -7,30% | 445 |
| 27/04/2026 | R$ 24,60 | R$ 24,60 | R$ 26,56 | R$ 26,56 | +5,10% | 480 |
| 24/04/2026 | R$ 25,03 | R$ 25,03 | R$ 25,27 | R$ 25,27 | +0,96% | 237 |
| 23/04/2026 | R$ 25,08 | R$ 24,78 | R$ 25,08 | R$ 25,03 | -1,30% | 1.268 |
| 22/04/2026 | R$ 25,44 | R$ 25,27 | R$ 25,50 | R$ 25,36 | -2,87% | 2.917 |
| 20/04/2026 | R$ 26,00 | R$ 25,80 | R$ 26,14 | R$ 26,11 | -0,65% | 50 |
| 17/04/2026 | R$ 26,35 | R$ 26,28 | R$ 26,54 | R$ 26,28 | -0,68% | 1.381 |
| 16/04/2026 | R$ 26,26 | R$ 26,09 | R$ 26,58 | R$ 26,46 | +1,38% | 2.546 |
| 15/04/2026 | R$ 26,10 | R$ 25,66 | R$ 26,36 | R$ 26,10 | +1,01% | 2.238 |
| 14/04/2026 | R$ 24,15 | R$ 24,15 | R$ 25,84 | R$ 25,84 | +7,44% | 3.326 |
| 13/04/2026 | R$ 24,08 | R$ 23,84 | R$ 24,12 | R$ 24,05 | -0,29% | 1.060 |
| 10/04/2026 | R$ 24,02 | R$ 24,02 | R$ 24,27 | R$ 24,12 | +0,42% | 2.915 |
| 09/04/2026 | R$ 24,00 | R$ 23,70 | R$ 24,02 | R$ 24,02 | +0,04% | 1.251 |
| 08/04/2026 | R$ 24,79 | R$ 23,51 | R$ 24,79 | R$ 24,01 | -3,19% | 1.079 |
| 07/04/2026 | R$ 24,48 | R$ 22,81 | R$ 24,80 | R$ 24,80 | +1,31% | 1.184 |
| 06/04/2026 | R$ 24,38 | R$ 24,38 | R$ 24,64 | R$ 24,48 | +0,41% | 252 |
| 02/04/2026 | R$ 24,40 | R$ 24,38 | R$ 24,51 | R$ 24,38 | -1,49% | 800 |
| 01/04/2026 | R$ 25,12 | R$ 24,75 | R$ 25,22 | R$ 24,75 | -1,86% | 8.106 |
| 31/03/2026 | R$ 25,25 | R$ 25,18 | R$ 25,29 | R$ 25,22 | -0,32% | 18 |
| 30/03/2026 | R$ 24,61 | R$ 24,61 | R$ 25,39 | R$ 25,30 | +0,72% | 339 |
| 27/03/2026 | R$ 25,18 | R$ 25,12 | R$ 25,49 | R$ 25,12 | -1,49% | 4.006 |
| 26/03/2026 | R$ 25,24 | R$ 25,16 | R$ 25,69 | R$ 25,50 | -1,62% | 1.014 |
| 25/03/2026 | R$ 24,99 | R$ 24,99 | R$ 26,00 | R$ 25,92 | +7,15% | 15.182 |
| 24/03/2026 | R$ 24,05 | R$ 24,02 | R$ 24,19 | R$ 24,19 | +0,33% | 11.962 |
| 23/03/2026 | R$ 24,21 | R$ 24,02 | R$ 24,23 | R$ 24,11 | +0,37% | 1.867 |
| 20/03/2026 | R$ 24,57 | R$ 24,02 | R$ 24,57 | R$ 24,02 | -1,23% | 12.923 |
| 19/03/2026 | R$ 24,47 | R$ 24,01 | R$ 24,47 | R$ 24,32 | -1,70% | 188 |
| 18/03/2026 | R$ 24,74 | R$ 24,48 | R$ 25,07 | R$ 24,74 | 0,00% | 2.039 |
| 17/03/2026 | R$ 24,77 | R$ 24,69 | R$ 24,77 | R$ 24,74 | -0,12% | 6 |
| 16/03/2026 | R$ 25,39 | R$ 24,77 | R$ 25,39 | R$ 24,77 | -0,96% | 1.300 |
| 13/03/2026 | R$ 24,57 | R$ 24,57 | R$ 25,02 | R$ 25,01 | +2,67% | 1.358 |
| 12/03/2026 | R$ 24,39 | R$ 24,32 | R$ 24,57 | R$ 24,36 | -0,12% | 3.035 |
| 11/03/2026 | R$ 23,90 | R$ 23,80 | R$ 24,39 | R$ 24,39 | +1,96% | 1.933 |
| 10/03/2026 | R$ 24,00 | R$ 23,90 | R$ 24,03 | R$ 23,92 | +1,27% | 1.614 |
| 09/03/2026 | R$ 23,58 | R$ 23,29 | R$ 23,63 | R$ 23,62 | +0,17% | 687 |
| 06/03/2026 | R$ 23,31 | R$ 23,22 | R$ 23,94 | R$ 23,58 | +1,99% | 7.522 |
| 05/03/2026 | R$ 22,02 | R$ 21,56 | R$ 23,12 | R$ 23,12 | +5,00% | 856 |
| 04/03/2026 | R$ 22,16 | R$ 21,90 | R$ 22,19 | R$ 22,02 | -2,39% | 995 |
| 03/03/2026 | R$ 22,20 | R$ 22,20 | R$ 22,58 | R$ 22,56 | -0,35% | 2.162 |
| 02/03/2026 | R$ 22,68 | R$ 22,30 | R$ 22,73 | R$ 22,64 | -0,18% | 2.069 |
| 27/02/2026 | R$ 23,05 | R$ 22,68 | R$ 23,05 | R$ 22,68 | -1,61% | 549 |
| 26/02/2026 | R$ 23,00 | R$ 22,90 | R$ 23,13 | R$ 23,05 | +0,22% | 1.280 |
| 25/02/2026 | R$ 23,51 | R$ 23,00 | R$ 23,59 | R$ 23,00 | -0,65% | 262 |
| 24/02/2026 | R$ 23,46 | R$ 23,15 | R$ 23,70 | R$ 23,15 | -1,32% | 1.106 |
| 23/02/2026 | R$ 23,91 | R$ 23,30 | R$ 23,91 | R$ 23,46 | -0,42% | 731 |
| 20/02/2026 | R$ 23,60 | R$ 23,20 | R$ 23,67 | R$ 23,56 | -0,55% | 1.844 |
| 19/02/2026 | R$ 23,94 | R$ 23,65 | R$ 23,94 | R$ 23,69 | -0,71% | 453 |
| 18/02/2026 | R$ 23,94 | R$ 23,84 | R$ 23,97 | R$ 23,86 | +0,63% | 18 |
| 13/02/2026 | R$ 23,51 | R$ 23,36 | R$ 23,90 | R$ 23,71 | -0,71% | 15.260 |
| 12/02/2026 | R$ 24,44 | R$ 23,45 | R$ 24,44 | R$ 23,88 | -2,33% | 15.242 |
| 11/02/2026 | R$ 24,50 | R$ 24,13 | R$ 24,50 | R$ 24,45 | -0,61% | 616 |
| 10/02/2026 | R$ 24,31 | R$ 24,23 | R$ 24,82 | R$ 24,60 | +1,69% | 19.141 |
| 09/02/2026 | R$ 24,38 | R$ 24,02 | R$ 24,38 | R$ 24,19 | -0,78% | 4.843 |
| 06/02/2026 | R$ 23,80 | R$ 23,80 | R$ 24,40 | R$ 24,38 | +1,58% | 10.927 |
| 05/02/2026 | R$ 24,22 | R$ 23,92 | R$ 24,22 | R$ 24,00 | -0,50% | 3.815 |
| 04/02/2026 | R$ 24,46 | R$ 23,88 | R$ 24,46 | R$ 24,12 | -1,39% | 7.625 |
| 03/02/2026 | R$ 24,80 | R$ 24,21 | R$ 24,80 | R$ 24,46 | -2,36% | 30.447 |
| 02/02/2026 | R$ 25,30 | R$ 24,84 | R$ 25,30 | R$ 25,05 | -0,12% | 5.319 |
| 31/01/2026 | R$ 25,14 | R$ 24,90 | R$ 25,22 | R$ 25,08 | -0,24% | 4.551 |
| 29/01/2026 | R$ 25,49 | R$ 25,10 | R$ 25,49 | R$ 25,14 | -1,02% | 2.741 |
| 28/01/2026 | R$ 25,63 | R$ 25,34 | R$ 25,68 | R$ 25,40 | -0,51% | 9.611 |
| 27/01/2026 | R$ 26,05 | R$ 25,35 | R$ 26,05 | R$ 25,53 | -2,63% | 14.687 |
| 26/01/2026 | R$ 26,30 | R$ 26,06 | R$ 26,37 | R$ 26,22 | -0,30% | 5.558 |
| 23/01/2026 | R$ 26,18 | R$ 26,11 | R$ 26,45 | R$ 26,30 | -0,57% | 16.736 |
| 22/01/2026 | R$ 26,00 | R$ 26,00 | R$ 26,65 | R$ 26,45 | +1,65% | 10.285 |
| 21/01/2026 | R$ 25,51 | R$ 25,51 | R$ 26,02 | R$ 26,02 | +2,00% | 2.205 |
| 20/01/2026 | R$ 26,12 | R$ 25,46 | R$ 26,12 | R$ 25,51 | -2,34% | 13.917 |
| 19/01/2026 | R$ 26,35 | R$ 25,98 | R$ 26,35 | R$ 26,12 | +1,01% | 198 |
| 16/01/2026 | R$ 26,28 | R$ 25,65 | R$ 26,35 | R$ 25,86 | -0,58% | 15.328 |
| 15/01/2026 | R$ 26,79 | R$ 26,01 | R$ 26,79 | R$ 26,01 | -3,09% | 11.837 |
| 14/01/2026 | R$ 27,79 | R$ 26,37 | R$ 27,79 | R$ 26,84 | -3,70% | 33.395 |
| 13/01/2026 | R$ 27,50 | R$ 26,70 | R$ 27,87 | R$ 27,87 | +0,69% | 18.966 |
| 12/01/2026 | R$ 26,36 | R$ 26,36 | R$ 27,71 | R$ 27,68 | +5,01% | 9.412 |
| 09/01/2026 | R$ 25,80 | R$ 25,80 | R$ 26,54 | R$ 26,36 | -1,05% | 5.057 |
| 08/01/2026 | R$ 26,00 | R$ 25,85 | R$ 26,75 | R$ 26,64 | +1,83% | 7.900 |
| 07/01/2026 | R$ 26,01 | R$ 26,01 | R$ 26,31 | R$ 26,16 | -1,17% | 636 |
| 06/01/2026 | R$ 26,09 | R$ 26,09 | R$ 26,81 | R$ 26,47 | -1,08% | 12.305 |
| 05/01/2026 | R$ 26,59 | R$ 26,20 | R$ 26,84 | R$ 26,76 | -0,74% | 4.125 |
| 03/01/2026 | R$ 26,78 | R$ 26,36 | R$ 26,96 | R$ 26,96 | -1,96% | 4.360 |
| 30/12/2025 | R$ 26,87 | R$ 26,29 | R$ 27,50 | R$ 27,50 | +1,21% | 4.535 |
| 29/12/2025 | R$ 27,37 | R$ 26,80 | R$ 27,37 | R$ 27,17 | +0,30% | 1.184 |
| 26/12/2025 | R$ 26,76 | R$ 26,76 | R$ 27,12 | R$ 27,09 | +1,46% | 2.092 |
| 23/12/2025 | R$ 27,20 | R$ 26,58 | R$ 27,20 | R$ 26,70 | -1,44% | 1.753 |
| 22/12/2025 | R$ 26,73 | R$ 26,63 | R$ 27,17 | R$ 27,09 | +1,84% | 1.251 |
| 19/12/2025 | R$ 26,37 | R$ 26,33 | R$ 26,63 | R$ 26,60 | 0,00% | 2.101 |
| 18/12/2025 | R$ 26,65 | R$ 26,60 | R$ 26,69 | R$ 26,60 | +0,91% | 5.197 |
| 17/12/2025 | R$ 26,50 | R$ 26,36 | R$ 26,61 | R$ 26,36 | +0,61% | 4.063 |
| 16/12/2025 | R$ 25,56 | R$ 25,45 | R$ 26,20 | R$ 26,20 | +0,31% | 121.701 |
| 15/12/2025 | R$ 26,57 | R$ 26,12 | R$ 26,57 | R$ 26,12 | -1,69% | 900 |
| 12/12/2025 | R$ 26,67 | R$ 26,48 | R$ 26,84 | R$ 26,57 | -2,10% | 1.550 |
| 11/12/2025 | R$ 26,94 | R$ 26,94 | R$ 27,16 | R$ 27,14 | +0,78% | 8.198 |
| 10/12/2025 | R$ 27,05 | R$ 26,60 | R$ 27,05 | R$ 26,93 | -0,44% | 7.996 |
| 08/12/2025 | R$ 27,00 | R$ 26,84 | R$ 27,18 | R$ 27,05 | -1,53% | 714 |
| 06/12/2025 | R$ 26,68 | R$ 26,68 | R$ 27,47 | R$ 27,47 | +4,21% | 9.036 |
| 04/12/2025 | R$ 26,37 | R$ 26,32 | R$ 26,51 | R$ 26,36 | -0,45% | 684 |
| 03/12/2025 | R$ 26,40 | R$ 26,29 | R$ 26,52 | R$ 26,48 | -1,38% | 852 |
| 02/12/2025 | R$ 26,85 | R$ 26,47 | R$ 26,85 | R$ 26,85 | 0,00% | 4.386 |
| 01/12/2025 | R$ 26,64 | R$ 26,63 | R$ 26,85 | R$ 26,85 | +0,79% | 6.433 |
| 29/11/2025 | R$ 26,50 | R$ 26,49 | R$ 26,67 | R$ 26,64 | +0,68% | 385 |
| 27/11/2025 | R$ 25,90 | R$ 25,90 | R$ 26,46 | R$ 26,46 | +0,42% | 61 |
| 26/11/2025 | R$ 27,99 | R$ 26,00 | R$ 27,99 | R$ 26,35 | +0,50% | 13.024 |
| 25/11/2025 | R$ 26,34 | R$ 25,98 | R$ 26,43 | R$ 26,22 | +0,15% | 6.787 |
| 24/11/2025 | R$ 26,37 | R$ 26,00 | R$ 26,37 | R$ 26,18 | +0,31% | 8.314 |
| 21/11/2025 | R$ 25,30 | R$ 25,30 | R$ 26,19 | R$ 26,10 | +1,56% | 4.981 |
| 19/11/2025 | R$ 26,10 | R$ 25,70 | R$ 26,10 | R$ 25,70 | -1,91% | 5.023 |
| 18/11/2025 | R$ 27,99 | R$ 25,77 | R$ 27,99 | R$ 26,20 | -0,19% | 4.066 |
| 17/11/2025 | R$ 26,26 | R$ 26,18 | R$ 26,39 | R$ 26,25 | +1,31% | 7.449 |
| 14/11/2025 | R$ 26,80 | R$ 25,78 | R$ 26,80 | R$ 25,91 | -5,99% | 42.036 |
| 13/11/2025 | R$ 28,00 | R$ 26,80 | R$ 28,00 | R$ 27,56 | -0,22% | 10.365 |
| 12/11/2025 | R$ 28,19 | R$ 27,43 | R$ 28,25 | R$ 27,62 | -0,75% | 9.105 |
| 11/11/2025 | R$ 27,85 | R$ 27,73 | R$ 28,02 | R$ 27,83 | -0,61% | 11.632 |
| 10/11/2025 | R$ 29,76 | R$ 27,60 | R$ 29,76 | R$ 28,00 | -4,96% | 14.303 |
| 07/11/2025 | R$ 28,30 | R$ 27,70 | R$ 29,46 | R$ 29,46 | +2,83% | 11.868 |
| 06/11/2025 | R$ 29,04 | R$ 28,40 | R$ 29,04 | R$ 28,65 | +0,17% | 4.762 |
| 05/11/2025 | R$ 28,71 | R$ 28,35 | R$ 28,71 | R$ 28,60 | -0,28% | 6.840 |
| 04/11/2025 | R$ 29,33 | R$ 28,44 | R$ 29,33 | R$ 28,68 | -2,22% | 6.459 |
| 03/11/2025 | R$ 29,73 | R$ 28,95 | R$ 29,73 | R$ 29,33 | -1,35% | 1.609 |
| 31/10/2025 | R$ 30,30 | R$ 29,50 | R$ 30,30 | R$ 29,73 | -0,90% | 329 |
| 30/10/2025 | R$ 30,04 | R$ 29,70 | R$ 30,04 | R$ 30,00 | -2,12% | 6.941 |
| 29/10/2025 | R$ 31,00 | R$ 30,60 | R$ 31,21 | R$ 30,65 | -0,58% | 4.144 |
| 28/10/2025 | R$ 30,91 | R$ 30,30 | R$ 30,98 | R$ 30,83 | +1,12% | 5.703 |
| 27/10/2025 | R$ 29,81 | R$ 29,81 | R$ 30,75 | R$ 30,49 | +2,59% | 3.226 |
| 24/10/2025 | R$ 29,90 | R$ 29,70 | R$ 29,96 | R$ 29,72 | -0,60% | 42 |
| 23/10/2025 | R$ 29,18 | R$ 29,18 | R$ 29,93 | R$ 29,90 | +2,61% | 15.809 |
| 22/10/2025 | R$ 29,30 | R$ 29,12 | R$ 29,33 | R$ 29,14 | -1,02% | 5.187 |
| 21/10/2025 | R$ 30,58 | R$ 29,44 | R$ 30,58 | R$ 29,44 | -2,74% | 11.550 |
| 20/10/2025 | R$ 30,10 | R$ 29,26 | R$ 30,30 | R$ 30,27 | +1,58% | 6.798 |
| 17/10/2025 | R$ 29,55 | R$ 29,24 | R$ 29,83 | R$ 29,80 | -0,13% | 29.633 |
| 16/10/2025 | R$ 29,94 | R$ 29,70 | R$ 30,09 | R$ 29,84 | -1,03% | 728 |
| 15/10/2025 | R$ 30,14 | R$ 30,05 | R$ 30,35 | R$ 30,15 | +0,74% | 23.337 |
| 14/10/2025 | R$ 29,77 | R$ 29,64 | R$ 30,11 | R$ 29,93 | -1,42% | 8.808 |
| 13/10/2025 | R$ 29,85 | R$ 29,85 | R$ 30,49 | R$ 30,36 | +4,29% | 41.826 |
| 10/10/2025 | R$ 30,30 | R$ 28,80 | R$ 31,55 | R$ 29,11 | -3,93% | 14.968 |
| 09/10/2025 | R$ 31,20 | R$ 30,30 | R$ 31,20 | R$ 30,30 | -2,88% | 1.308 |
| 08/10/2025 | R$ 31,08 | R$ 30,52 | R$ 31,27 | R$ 31,20 | +0,16% | 4.350 |
| 07/10/2025 | R$ 32,10 | R$ 30,88 | R$ 32,10 | R$ 31,15 | -2,26% | 4.826 |
| 06/10/2025 | R$ 31,76 | R$ 31,37 | R$ 32,03 | R$ 31,87 | +1,37% | 6.134 |
| 03/10/2025 | R$ 32,15 | R$ 31,38 | R$ 32,22 | R$ 31,44 | -1,75% | 36.692 |
| 02/10/2025 | R$ 32,30 | R$ 31,99 | R$ 32,78 | R$ 32,00 | -0,84% | 14.396 |
| 01/10/2025 | R$ 31,41 | R$ 31,41 | R$ 32,27 | R$ 32,27 | +4,30% | 11.425 |
| 30/09/2025 | R$ 31,58 | R$ 30,85 | R$ 31,75 | R$ 30,94 | -1,56% | 13.081 |
| 29/09/2025 | R$ 31,29 | R$ 31,18 | R$ 31,53 | R$ 31,43 | +2,44% | 1.771 |
| 26/09/2025 | R$ 30,88 | R$ 30,62 | R$ 30,89 | R$ 30,68 | -2,14% | 4.804 |
| 25/09/2025 | R$ 31,22 | R$ 30,60 | R$ 31,84 | R$ 31,35 | +1,42% | 5.026 |
| 24/09/2025 | R$ 30,07 | R$ 30,07 | R$ 31,67 | R$ 30,91 | +2,25% | 74.270 |
| 23/09/2025 | R$ 30,99 | R$ 30,23 | R$ 30,99 | R$ 30,23 | -3,11% | 6.225 |
| 20/09/2025 | R$ 31,49 | R$ 31,20 | R$ 31,86 | R$ 31,20 | -0,22% | 20.041 |
| 18/09/2025 | R$ 30,67 | R$ 30,65 | R$ 31,41 | R$ 31,27 | -0,64% | 8.246 |
| 17/09/2025 | R$ 31,05 | R$ 30,76 | R$ 31,50 | R$ 31,47 | +2,64% | 6.291 |
| 16/09/2025 | R$ 29,68 | R$ 29,50 | R$ 30,70 | R$ 30,66 | +0,52% | 3.533 |
| 15/09/2025 | R$ 30,47 | R$ 29,91 | R$ 30,50 | R$ 30,50 | +1,23% | 1.726 |
| 12/09/2025 | R$ 30,79 | R$ 30,11 | R$ 30,84 | R$ 30,13 | -2,14% | 11.542 |
| 11/09/2025 | R$ 30,16 | R$ 30,16 | R$ 30,93 | R$ 30,79 | +5,34% | 4.133 |
| 10/09/2025 | R$ 30,91 | R$ 29,23 | R$ 30,91 | R$ 29,23 | -4,48% | 66.486 |
| 09/09/2025 | R$ 29,75 | R$ 29,75 | R$ 30,78 | R$ 30,60 | +3,03% | 15.747 |
| 08/09/2025 | R$ 28,50 | R$ 28,50 | R$ 29,70 | R$ 29,70 | +4,54% | 11.105 |
| 05/09/2025 | R$ 28,35 | R$ 28,05 | R$ 28,41 | R$ 28,41 | +0,96% | 3.200 |
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$ 0,7873 / cota · yield 3,31%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,7873 | 07/04/2026 | 06/05/2026 |
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.