K1LA34
KLA CORP
R$ 47,49
+3,89% no dia
No mês
+4,72%
No ano
-97,23%
12 meses
-96,12%
Desde 02/2020
-74,28%
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 (239)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 47,90 | R$ 45,24 | R$ 47,92 | R$ 47,49 | +3,89% | 19.346 |
| 03/09/2026 | R$ 43,88 | R$ 42,88 | R$ 45,71 | R$ 45,71 | +3,72% | 32.620 |
| 02/09/2026 | R$ 43,65 | R$ 43,30 | R$ 44,07 | R$ 44,07 | +0,96% | 56.799 |
| 01/09/2026 | R$ 45,00 | R$ 43,32 | R$ 45,00 | R$ 43,65 | -3,75% | 3.032 |
| 31/08/2026 | R$ 45,70 | R$ 45,19 | R$ 45,70 | R$ 45,35 | -0,22% | 3.609 |
| 28/08/2026 | R$ 47,20 | R$ 45,45 | R$ 47,20 | R$ 45,45 | -3,81% | 12.415 |
| 27/08/2026 | R$ 47,90 | R$ 46,90 | R$ 47,98 | R$ 47,25 | +0,11% | 3.599 |
| 26/08/2026 | R$ 46,97 | R$ 46,39 | R$ 47,20 | R$ 47,20 | +0,47% | 1.224 |
| 25/08/2026 | R$ 47,04 | R$ 46,76 | R$ 48,25 | R$ 46,98 | +0,90% | 40.166 |
| 24/08/2026 | R$ 46,55 | R$ 45,45 | R$ 47,02 | R$ 46,56 | -1,56% | 13.120 |
| 21/08/2026 | R$ 49,33 | R$ 46,95 | R$ 49,33 | R$ 47,30 | -1,58% | 23.681 |
| 20/08/2026 | R$ 49,04 | R$ 47,90 | R$ 49,04 | R$ 48,06 | -0,91% | 4.425 |
| 19/08/2026 | R$ 50,00 | R$ 48,00 | R$ 50,00 | R$ 48,50 | -3,77% | 8.981 |
| 18/08/2026 | R$ 53,50 | R$ 49,96 | R$ 53,50 | R$ 50,40 | -5,44% | 2.702 |
| 17/08/2026 | R$ 53,40 | R$ 52,55 | R$ 54,00 | R$ 53,30 | +0,34% | 9.143 |
| 14/08/2026 | R$ 52,94 | R$ 52,35 | R$ 53,49 | R$ 53,12 | +5,50% | 11.151 |
| 13/08/2026 | R$ 54,16 | R$ 50,28 | R$ 59,50 | R$ 50,35 | -5,02% | 826 |
| 12/08/2026 | R$ 50,71 | R$ 50,71 | R$ 56,00 | R$ 53,01 | +4,54% | 2.721 |
| 11/08/2026 | R$ 50,59 | R$ 49,95 | R$ 51,80 | R$ 50,71 | +2,55% | 3.257 |
| 10/08/2026 | R$ 51,35 | R$ 49,39 | R$ 52,30 | R$ 49,45 | -1,49% | 32.115 |
| 07/08/2026 | R$ 50,80 | R$ 50,10 | R$ 50,80 | R$ 50,20 | +1,01% | 2.392 |
| 06/08/2026 | R$ 50,35 | R$ 47,50 | R$ 50,60 | R$ 49,70 | -0,30% | 4.515 |
| 05/08/2026 | R$ 52,68 | R$ 49,28 | R$ 52,68 | R$ 49,85 | -4,41% | 1.504 |
| 04/08/2026 | R$ 48,45 | R$ 48,40 | R$ 52,15 | R$ 52,15 | +12,93% | 109.200 |
| 03/08/2026 | R$ 46,55 | R$ 44,45 | R$ 46,55 | R$ 46,18 | -1,95% | 16.134 |
| 31/07/2026 | R$ 47,10 | R$ 46,98 | R$ 47,80 | R$ 47,10 | +3,27% | 1.164 |
| 30/07/2026 | R$ 47,00 | R$ 45,49 | R$ 47,24 | R$ 45,61 | +4,85% | 30.836 |
| 29/07/2026 | R$ 44,50 | R$ 43,50 | R$ 48,45 | R$ 43,50 | -12,30% | 194.048 |
| 28/07/2026 | R$ 49,99 | R$ 48,21 | R$ 50,00 | R$ 49,60 | -4,34% | 2.310 |
| 27/07/2026 | R$ 52,00 | R$ 50,29 | R$ 52,00 | R$ 51,85 | -2,21% | 901 |
| 24/07/2026 | R$ 266,47 | R$ 260,00 | R$ 276,00 | R$ 265,12 | -3,37% | 63 |
| 23/07/2026 | R$ 273,18 | R$ 273,00 | R$ 276,54 | R$ 274,36 | +1,22% | 1.248 |
| 22/07/2026 | R$ 265,00 | R$ 264,65 | R$ 274,02 | R$ 271,04 | -2,02% | 187 |
| 21/07/2026 | R$ 277,87 | R$ 274,56 | R$ 279,34 | R$ 276,64 | +4,78% | 1.081 |
| 20/07/2026 | R$ 278,10 | R$ 264,02 | R$ 279,98 | R$ 264,02 | -3,19% | 22.391 |
| 17/07/2026 | R$ 270,00 | R$ 263,64 | R$ 276,06 | R$ 272,71 | -0,46% | 740 |
| 16/07/2026 | R$ 285,12 | R$ 273,97 | R$ 291,34 | R$ 273,97 | -2,95% | 2.811 |
| 15/07/2026 | R$ 295,72 | R$ 275,61 | R$ 295,80 | R$ 282,29 | -3,55% | 570 |
| 14/07/2026 | R$ 291,28 | R$ 288,88 | R$ 296,21 | R$ 292,67 | +3,11% | 2.054 |
| 13/07/2026 | R$ 286,27 | R$ 282,09 | R$ 288,60 | R$ 283,85 | -4,07% | 5.134 |
| 10/07/2026 | R$ 288,90 | R$ 284,00 | R$ 295,96 | R$ 295,90 | -5,70% | 3.341 |
| 09/07/2026 | R$ 300,02 | R$ 293,52 | R$ 316,01 | R$ 313,79 | +5,61% | 11.432 |
| 08/07/2026 | R$ 277,86 | R$ 272,77 | R$ 297,12 | R$ 297,12 | +8,00% | 3.011 |
| 07/07/2026 | R$ 285,00 | R$ 272,51 | R$ 285,00 | R$ 275,10 | -7,99% | 20.634 |
| 06/07/2026 | R$ 321,83 | R$ 298,00 | R$ 321,90 | R$ 299,00 | -7,09% | 9.550 |
| 03/07/2026 | R$ 320,68 | R$ 310,01 | R$ 329,62 | R$ 321,83 | +5,38% | 266 |
| 02/07/2026 | R$ 348,14 | R$ 297,97 | R$ 357,73 | R$ 305,41 | -11,39% | 13.796 |
| 01/07/2026 | R$ 396,33 | R$ 339,60 | R$ 396,33 | R$ 344,68 | -12,96% | 3.881 |
| 30/06/2026 | R$ 363,95 | R$ 362,61 | R$ 396,00 | R$ 396,00 | +10,21% | 4.387 |
| 29/06/2026 | R$ 330,80 | R$ 330,80 | R$ 361,10 | R$ 359,31 | +12,91% | 713 |
| 26/06/2026 | R$ 320,33 | R$ 315,00 | R$ 321,98 | R$ 318,24 | -4,92% | 1.377 |
| 25/06/2026 | R$ 330,51 | R$ 319,01 | R$ 337,14 | R$ 334,69 | +7,60% | 986 |
| 24/06/2026 | R$ 334,36 | R$ 306,40 | R$ 334,36 | R$ 311,05 | -7,01% | 19.464 |
| 23/06/2026 | R$ 328,38 | R$ 313,00 | R$ 334,50 | R$ 334,50 | -2,82% | 145.857 |
| 22/06/2026 | R$ 349,91 | R$ 339,42 | R$ 349,91 | R$ 344,22 | -2,21% | 6.729 |
| 19/06/2026 | R$ 343,50 | R$ 343,50 | R$ 353,82 | R$ 352,00 | +3,05% | 196 |
| 18/06/2026 | R$ 322,00 | R$ 322,00 | R$ 342,40 | R$ 341,57 | +11,99% | 10.750 |
| 17/06/2026 | R$ 309,68 | R$ 303,99 | R$ 316,27 | R$ 305,00 | +0,46% | 2.816 |
| 16/06/2026 | R$ 321,09 | R$ 303,59 | R$ 324,50 | R$ 303,59 | -7,84% | 5.279 |
| 15/06/2026 | R$ 339,09 | R$ 319,40 | R$ 346,24 | R$ 329,40 | +9,80% | 959 |
| 11/06/2026 | R$ 2.916,75 | R$ 2.790,00 | R$ 3.088,06 | R$ 3.000,00 | +8,00% | 159 |
| 10/06/2026 | R$ 2.744,87 | R$ 2.744,87 | R$ 2.916,15 | R$ 2.777,86 | +1,48% | 869 |
| 09/06/2026 | R$ 2.792,29 | R$ 2.613,41 | R$ 2.792,29 | R$ 2.737,26 | +0,73% | 178 |
| 08/06/2026 | R$ 2.630,00 | R$ 2.630,00 | R$ 2.763,20 | R$ 2.717,50 | +7,78% | 866 |
| 05/06/2026 | R$ 2.610,00 | R$ 2.516,30 | R$ 2.614,94 | R$ 2.521,36 | -7,16% | 306 |
| 03/06/2026 | R$ 2.584,89 | R$ 2.563,40 | R$ 2.722,52 | R$ 2.715,74 | +6,41% | 1.110 |
| 02/06/2026 | R$ 2.456,12 | R$ 2.456,12 | R$ 2.554,68 | R$ 2.552,24 | +5,20% | 145 |
| 01/06/2026 | R$ 2.425,43 | R$ 2.424,70 | R$ 2.440,24 | R$ 2.426,06 | -1,07% | 260 |
| 29/05/2026 | R$ 2.462,55 | R$ 2.415,86 | R$ 2.479,00 | R$ 2.452,40 | +0,58% | 735 |
| 28/05/2026 | R$ 2.468,62 | R$ 2.437,46 | R$ 2.468,62 | R$ 2.438,35 | -1,71% | 144 |
| 27/05/2026 | R$ 2.630,27 | R$ 2.475,05 | R$ 2.630,27 | R$ 2.480,76 | -2,02% | 184 |
| 26/05/2026 | R$ 2.439,52 | R$ 2.439,52 | R$ 2.531,80 | R$ 2.531,80 | +5,48% | 314 |
| 25/05/2026 | R$ 2.400,28 | R$ 2.400,28 | R$ 2.400,28 | R$ 2.400,28 | +1,06% | 1 |
| 22/05/2026 | R$ 2.324,61 | R$ 2.324,61 | R$ 2.391,11 | R$ 2.375,01 | +2,91% | 539 |
| 21/05/2026 | R$ 2.287,56 | R$ 2.287,56 | R$ 2.330,00 | R$ 2.307,84 | +1,39% | 882 |
| 20/05/2026 | R$ 2.250,00 | R$ 2.250,00 | R$ 2.278,05 | R$ 2.276,15 | +3,52% | 258 |
| 19/05/2026 | R$ 2.160,00 | R$ 2.156,00 | R$ 2.207,49 | R$ 2.198,77 | -0,11% | 208 |
| 18/05/2026 | R$ 2.220,78 | R$ 2.178,21 | R$ 2.220,78 | R$ 2.201,16 | -4,32% | 687 |
| 15/05/2026 | R$ 2.311,00 | R$ 2.176,00 | R$ 2.335,66 | R$ 2.300,66 | -3,68% | 454 |
| 14/05/2026 | R$ 2.310,44 | R$ 2.310,44 | R$ 2.388,63 | R$ 2.388,63 | +2,71% | 620 |
| 13/05/2026 | R$ 2.236,41 | R$ 2.236,41 | R$ 2.326,66 | R$ 2.325,65 | +5,79% | 365 |
| 12/05/2026 | R$ 2.190,01 | R$ 2.142,34 | R$ 2.198,31 | R$ 2.198,31 | -2,65% | 224 |
| 11/05/2026 | R$ 2.284,14 | R$ 2.258,25 | R$ 2.305,23 | R$ 2.258,25 | -1,24% | 300 |
| 08/05/2026 | R$ 2.250,65 | R$ 2.250,65 | R$ 2.304,66 | R$ 2.286,71 | +5,83% | 903 |
| 07/05/2026 | R$ 2.202,22 | R$ 2.160,75 | R$ 2.202,22 | R$ 2.160,75 | -3,19% | 244 |
| 06/05/2026 | R$ 2.170,67 | R$ 2.170,67 | R$ 2.237,55 | R$ 2.232,04 | +4,92% | 56 |
| 05/05/2026 | R$ 2.164,65 | R$ 2.127,45 | R$ 2.167,51 | R$ 2.127,45 | +0,65% | 169 |
| 04/05/2026 | R$ 2.134,47 | R$ 2.112,60 | R$ 2.134,47 | R$ 2.113,79 | -1,75% | 1.422 |
| 30/04/2026 | R$ 2.159,13 | R$ 2.151,53 | R$ 2.202,29 | R$ 2.151,53 | -4,93% | 330 |
| 29/04/2026 | R$ 2.267,86 | R$ 2.247,05 | R$ 2.267,86 | R$ 2.263,06 | -0,46% | 316 |
| 28/04/2026 | R$ 2.295,57 | R$ 2.257,46 | R$ 2.295,57 | R$ 2.273,56 | -3,21% | 895 |
| 27/04/2026 | R$ 2.347,92 | R$ 2.331,72 | R$ 2.348,90 | R$ 2.348,90 | -2,36% | 334 |
| 24/04/2026 | R$ 2.377,48 | R$ 2.377,48 | R$ 2.423,11 | R$ 2.405,59 | +6,44% | 718 |
| 23/04/2026 | R$ 2.272,25 | R$ 2.246,00 | R$ 2.272,25 | R$ 2.260,15 | +0,70% | 198 |
| 22/04/2026 | R$ 2.244,00 | R$ 2.231,67 | R$ 2.244,45 | R$ 2.244,45 | +0,02% | 245 |
| 20/04/2026 | R$ 2.244,00 | R$ 2.244,00 | R$ 2.244,00 | R$ 2.244,00 | +1,16% | 100 |
| 17/04/2026 | R$ 2.179,00 | R$ 2.179,00 | R$ 2.218,19 | R$ 2.218,19 | +2,69% | 16 |
| 16/04/2026 | R$ 2.159,04 | R$ 2.159,04 | R$ 2.160,08 | R$ 2.160,08 | -0,20% | 4 |
| 15/04/2026 | R$ 2.168,38 | R$ 2.164,32 | R$ 2.168,38 | R$ 2.164,32 | -3,02% | 31 |
| 14/04/2026 | R$ 2.230,65 | R$ 2.229,89 | R$ 2.233,81 | R$ 2.231,74 | +1,22% | 677 |
| 13/04/2026 | R$ 2.160,90 | R$ 2.160,90 | R$ 2.204,84 | R$ 2.204,84 | +0,75% | 195 |
| 10/04/2026 | R$ 2.195,00 | R$ 2.182,00 | R$ 2.200,00 | R$ 2.188,35 | -0,15% | 203 |
| 09/04/2026 | R$ 2.122,88 | R$ 2.122,88 | R$ 2.191,74 | R$ 2.191,74 | +3,09% | 825 |
| 08/04/2026 | R$ 2.121,03 | R$ 2.121,03 | R$ 2.125,96 | R$ 2.125,96 | +8,26% | 243 |
| 07/04/2026 | R$ 1.958,22 | R$ 1.958,22 | R$ 1.976,51 | R$ 1.963,73 | -0,65% | 215 |
| 06/04/2026 | R$ 1.979,81 | R$ 1.973,60 | R$ 1.979,81 | R$ 1.976,51 | +1,99% | 87 |
| 02/04/2026 | R$ 1.962,00 | R$ 1.937,93 | R$ 1.962,00 | R$ 1.937,93 | -1,40% | 145 |
| 01/04/2026 | R$ 1.924,87 | R$ 1.922,54 | R$ 1.972,62 | R$ 1.965,45 | +2,88% | 311 |
| 31/03/2026 | R$ 1.904,80 | R$ 1.904,80 | R$ 1.910,45 | R$ 1.910,45 | +0,79% | 61 |
| 27/03/2026 | R$ 1.886,14 | R$ 1.886,14 | R$ 1.895,40 | R$ 1.895,40 | -0,69% | 71 |
| 26/03/2026 | R$ 1.916,25 | R$ 1.905,83 | R$ 1.916,25 | R$ 1.908,56 | -5,20% | 210 |
| 25/03/2026 | R$ 2.013,65 | R$ 2.013,24 | R$ 2.013,65 | R$ 2.013,24 | -1,97% | 571 |
| 24/03/2026 | R$ 2.030,28 | R$ 2.030,28 | R$ 2.061,55 | R$ 2.053,78 | +2,59% | 690 |
| 23/03/2026 | R$ 2.025,10 | R$ 1.993,30 | R$ 2.030,99 | R$ 2.001,90 | +2,74% | 93 |
| 20/03/2026 | R$ 1.978,46 | R$ 1.948,44 | R$ 1.985,43 | R$ 1.948,44 | +0,21% | 9 |
| 19/03/2026 | R$ 1.944,28 | R$ 1.944,28 | R$ 1.944,28 | R$ 1.944,28 | +0,27% | 1 |
| 18/03/2026 | R$ 1.928,14 | R$ 1.928,14 | R$ 1.950,24 | R$ 1.939,14 | +0,52% | 105 |
| 17/03/2026 | R$ 1.914,41 | R$ 1.913,31 | R$ 1.929,13 | R$ 1.929,13 | +1,99% | 103 |
| 16/03/2026 | R$ 1.883,15 | R$ 1.883,04 | R$ 1.897,21 | R$ 1.891,52 | +0,29% | 141 |
| 13/03/2026 | R$ 1.840,97 | R$ 1.840,97 | R$ 1.893,94 | R$ 1.885,97 | +2,22% | 674 |
| 12/03/2026 | R$ 1.862,50 | R$ 1.844,24 | R$ 1.862,50 | R$ 1.845,09 | -2,41% | 969 |
| 11/03/2026 | R$ 1.916,61 | R$ 1.890,75 | R$ 1.916,61 | R$ 1.890,75 | +0,44% | 262 |
| 10/03/2026 | R$ 1.870,60 | R$ 1.870,60 | R$ 1.890,57 | R$ 1.882,45 | +2,56% | 263 |
| 09/03/2026 | R$ 1.721,48 | R$ 1.721,20 | R$ 1.847,01 | R$ 1.835,49 | +4,12% | 1.109 |
| 06/03/2026 | R$ 1.816,32 | R$ 1.762,90 | R$ 1.840,25 | R$ 1.762,90 | -5,73% | 560 |
| 05/03/2026 | R$ 1.853,12 | R$ 1.853,12 | R$ 1.870,10 | R$ 1.870,10 | -2,59% | 246 |
| 04/03/2026 | R$ 1.904,94 | R$ 1.904,94 | R$ 1.919,85 | R$ 1.919,83 | +0,25% | 23 |
| 03/03/2026 | R$ 1.904,94 | R$ 1.904,88 | R$ 1.926,21 | R$ 1.915,05 | -2,78% | 308 |
| 02/03/2026 | R$ 1.931,00 | R$ 1.931,00 | R$ 1.973,61 | R$ 1.969,76 | +0,43% | 1.622 |
| 27/02/2026 | R$ 1.938,87 | R$ 1.935,00 | R$ 1.961,29 | R$ 1.961,29 | +1,05% | 626 |
| 26/02/2026 | R$ 2.005,00 | R$ 1.934,70 | R$ 2.005,00 | R$ 1.941,00 | -1,87% | 533 |
| 25/02/2026 | R$ 2.009,73 | R$ 1.978,04 | R$ 2.010,00 | R$ 1.978,04 | +1,67% | 230 |
| 24/02/2026 | R$ 1.951,65 | R$ 1.934,25 | R$ 1.951,65 | R$ 1.945,60 | +1,26% | 689 |
| 23/02/2026 | R$ 1.887,72 | R$ 1.887,72 | R$ 1.921,38 | R$ 1.921,38 | +0,22% | 415 |
| 20/02/2026 | R$ 1.922,30 | R$ 1.917,12 | R$ 1.922,90 | R$ 1.917,12 | +0,62% | 1.374 |
| 19/02/2026 | R$ 1.913,26 | R$ 1.905,36 | R$ 1.913,26 | R$ 1.905,36 | -1,16% | 63 |
| 18/02/2026 | R$ 1.957,26 | R$ 1.924,41 | R$ 1.957,26 | R$ 1.927,69 | +3,09% | 1.069 |
| 12/02/2026 | R$ 1.920,76 | R$ 1.870,00 | R$ 1.939,99 | R$ 1.870,00 | -3,37% | 30 |
| 11/02/2026 | R$ 1.890,00 | R$ 1.890,00 | R$ 1.935,30 | R$ 1.935,30 | +3,81% | 27 |
| 10/02/2026 | R$ 1.864,26 | R$ 1.864,26 | R$ 1.864,26 | R$ 1.864,26 | +0,22% | 1 |
| 09/02/2026 | R$ 1.876,20 | R$ 1.850,86 | R$ 1.876,76 | R$ 1.860,23 | -0,87% | 38 |
| 06/02/2026 | R$ 1.880,01 | R$ 1.876,51 | R$ 1.880,01 | R$ 1.876,51 | +7,00% | 1.025 |
| 05/02/2026 | R$ 1.730,16 | R$ 1.730,16 | R$ 1.753,68 | R$ 1.753,68 | +2,90% | 253 |
| 04/02/2026 | R$ 1.775,34 | R$ 1.704,18 | R$ 1.775,34 | R$ 1.704,19 | -3,35% | 1.001 |
| 03/02/2026 | R$ 1.750,00 | R$ 1.735,38 | R$ 1.763,28 | R$ 1.763,28 | -4,74% | 1.127 |
| 02/02/2026 | R$ 1.865,26 | R$ 1.849,33 | R$ 1.872,97 | R$ 1.851,10 | -1,43% | 53 |
| 31/01/2026 | R$ 2.013,60 | R$ 1.868,07 | R$ 2.013,60 | R$ 1.877,91 | -13,61% | 1.503 |
| 29/01/2026 | R$ 2.147,06 | R$ 2.147,06 | R$ 2.173,87 | R$ 2.173,87 | +2,56% | 87 |
| 28/01/2026 | R$ 2.096,73 | R$ 2.096,73 | R$ 2.123,22 | R$ 2.119,59 | +1,20% | 655 |
| 27/01/2026 | R$ 2.103,14 | R$ 2.094,46 | R$ 2.103,14 | R$ 2.094,46 | +2,67% | 175 |
| 26/01/2026 | R$ 2.039,82 | R$ 2.038,71 | R$ 2.039,99 | R$ 2.039,99 | +2,63% | 208 |
| 23/01/2026 | R$ 1.973,50 | R$ 1.973,50 | R$ 1.988,18 | R$ 1.987,75 | +0,38% | 196 |
| 22/01/2026 | R$ 2.005,00 | R$ 1.979,89 | R$ 2.007,00 | R$ 1.980,32 | -2,69% | 179 |
| 21/01/2026 | R$ 1.997,25 | R$ 1.997,25 | R$ 2.039,51 | R$ 2.034,97 | +1,12% | 185 |
| 20/01/2026 | R$ 2.035,00 | R$ 2.012,43 | R$ 2.035,00 | R$ 2.012,43 | -4,89% | 286 |
| 16/01/2026 | R$ 2.120,01 | R$ 2.091,00 | R$ 2.124,52 | R$ 2.115,89 | +1,88% | 186 |
| 15/01/2026 | R$ 2.092,72 | R$ 2.076,76 | R$ 2.095,54 | R$ 2.076,76 | +8,01% | 182 |
| 14/01/2026 | R$ 1.918,66 | R$ 1.886,04 | R$ 1.922,81 | R$ 1.922,81 | -1,04% | 635 |
| 13/01/2026 | R$ 1.956,48 | R$ 1.934,88 | R$ 1.977,00 | R$ 1.943,04 | +1,67% | 496 |
| 12/01/2026 | R$ 1.876,72 | R$ 1.876,72 | R$ 1.911,20 | R$ 1.911,20 | +1,84% | 124 |
| 09/01/2026 | R$ 1.861,56 | R$ 1.861,56 | R$ 1.876,72 | R$ 1.876,72 | +4,84% | 72 |
| 08/01/2026 | R$ 1.776,42 | R$ 1.776,42 | R$ 1.790,07 | R$ 1.790,07 | -1,99% | 161 |
| 07/01/2026 | R$ 1.843,59 | R$ 1.825,13 | R$ 1.852,12 | R$ 1.826,35 | -0,46% | 100 |
| 05/01/2026 | R$ 1.834,19 | R$ 1.834,19 | R$ 1.834,87 | R$ 1.834,87 | +6,02% | 529 |
| 03/01/2026 | R$ 1.706,53 | R$ 1.703,00 | R$ 1.730,68 | R$ 1.730,68 | +0,86% | 81 |
| 30/12/2025 | R$ 1.747,00 | R$ 1.716,00 | R$ 1.747,00 | R$ 1.716,00 | -2,52% | 147 |
| 29/12/2025 | R$ 1.754,56 | R$ 1.754,56 | R$ 1.760,39 | R$ 1.760,39 | +0,45% | 71 |
| 23/12/2025 | R$ 1.757,76 | R$ 1.752,52 | R$ 1.757,76 | R$ 1.752,52 | -0,78% | 209 |
| 22/12/2025 | R$ 1.760,65 | R$ 1.760,65 | R$ 1.766,31 | R$ 1.766,31 | +2,37% | 6 |
| 19/12/2025 | R$ 1.721,11 | R$ 1.721,11 | R$ 1.725,40 | R$ 1.725,40 | +2,08% | 31 |
| 18/12/2025 | R$ 1.688,15 | R$ 1.688,15 | R$ 1.691,32 | R$ 1.690,25 | +4,48% | 40 |
| 17/12/2025 | R$ 1.647,93 | R$ 1.617,71 | R$ 1.647,93 | R$ 1.617,71 | -2,56% | 8 |
| 16/12/2025 | R$ 1.660,16 | R$ 1.660,16 | R$ 1.660,16 | R$ 1.660,16 | -0,38% | 1 |
| 15/12/2025 | R$ 1.666,49 | R$ 1.666,49 | R$ 1.666,49 | R$ 1.666,49 | +3,26% | 360 |
| 12/12/2025 | R$ 1.613,89 | R$ 1.613,89 | R$ 1.613,89 | R$ 1.613,89 | -3,95% | 161 |
| 11/12/2025 | R$ 1.684,49 | R$ 1.680,34 | R$ 1.684,90 | R$ 1.680,34 | +1,22% | 358 |
| 10/12/2025 | R$ 1.660,07 | R$ 1.660,07 | R$ 1.660,07 | R$ 1.660,07 | -0,00% | 2 |
| 08/12/2025 | R$ 1.655,10 | R$ 1.655,10 | R$ 1.660,13 | R$ 1.660,13 | +0,19% | 39 |
| 06/12/2025 | R$ 1.657,34 | R$ 1.656,94 | R$ 1.657,34 | R$ 1.656,94 | +3,35% | 261 |
| 04/12/2025 | R$ 1.599,00 | R$ 1.599,00 | R$ 1.603,27 | R$ 1.603,27 | -0,25% | 165 |
| 03/12/2025 | R$ 1.600,00 | R$ 1.592,18 | R$ 1.607,23 | R$ 1.607,23 | +0,77% | 739 |
| 02/12/2025 | R$ 1.588,17 | R$ 1.565,44 | R$ 1.594,93 | R$ 1.594,93 | +3,03% | 74 |
| 01/12/2025 | R$ 1.551,88 | R$ 1.547,99 | R$ 1.551,88 | R$ 1.547,99 | -0,81% | 241 |
| 26/11/2025 | R$ 1.560,57 | R$ 1.560,57 | R$ 1.560,57 | R$ 1.560,57 | +1,79% | 84 |
| 25/11/2025 | R$ 1.528,36 | R$ 1.528,36 | R$ 1.533,07 | R$ 1.533,07 | -0,35% | 911 |
| 24/11/2025 | R$ 1.530,32 | R$ 1.530,32 | R$ 1.538,41 | R$ 1.538,41 | +3,29% | 183 |
| 21/11/2025 | R$ 1.462,13 | R$ 1.462,13 | R$ 1.489,45 | R$ 1.489,45 | -4,78% | 31 |
| 19/11/2025 | R$ 1.545,16 | R$ 1.545,16 | R$ 1.564,18 | R$ 1.564,18 | +4,53% | 2.362 |
| 18/11/2025 | R$ 1.505,24 | R$ 1.496,41 | R$ 1.505,24 | R$ 1.496,41 | -0,09% | 4 |
| 17/11/2025 | R$ 1.497,73 | R$ 1.497,73 | R$ 1.497,73 | R$ 1.497,73 | -0,82% | 1 |
| 14/11/2025 | R$ 1.524,78 | R$ 1.506,07 | R$ 1.524,78 | R$ 1.510,10 | -1,73% | 329 |
| 13/11/2025 | R$ 1.527,30 | R$ 1.527,30 | R$ 1.536,62 | R$ 1.536,62 | -3,58% | 3 |
| 12/11/2025 | R$ 1.593,70 | R$ 1.593,70 | R$ 1.593,70 | R$ 1.593,70 | +1,21% | 501 |
| 11/11/2025 | R$ 1.574,58 | R$ 1.574,58 | R$ 1.574,58 | R$ 1.574,58 | -2,85% | 1 |
| 10/11/2025 | R$ 1.628,36 | R$ 1.618,91 | R$ 1.628,36 | R$ 1.620,72 | +3,89% | 8 |
| 07/11/2025 | R$ 1.581,50 | R$ 1.560,10 | R$ 1.581,50 | R$ 1.560,10 | -3,66% | 3 |
| 06/11/2025 | R$ 1.633,44 | R$ 1.619,32 | R$ 1.633,44 | R$ 1.619,32 | -2,82% | 508 |
| 05/11/2025 | R$ 1.647,06 | R$ 1.647,06 | R$ 1.666,34 | R$ 1.666,34 | +1,89% | 262 |
| 04/11/2025 | R$ 1.630,00 | R$ 1.630,00 | R$ 1.635,42 | R$ 1.635,42 | +0,32% | 49 |
| 03/11/2025 | R$ 1.640,00 | R$ 1.630,28 | R$ 1.640,00 | R$ 1.630,28 | +0,02% | 185 |
| 31/10/2025 | R$ 1.650,57 | R$ 1.630,00 | R$ 1.650,57 | R$ 1.630,00 | +0,49% | 266 |
| 30/10/2025 | R$ 1.623,39 | R$ 1.621,99 | R$ 1.623,39 | R$ 1.621,99 | -3,17% | 4 |
| 29/10/2025 | R$ 1.651,32 | R$ 1.651,32 | R$ 1.680,49 | R$ 1.675,15 | +3,92% | 117 |
| 28/10/2025 | R$ 1.630,00 | R$ 1.610,00 | R$ 1.630,00 | R$ 1.611,92 | -1,06% | 168 |
| 27/10/2025 | R$ 1.627,02 | R$ 1.627,02 | R$ 1.629,90 | R$ 1.629,17 | +2,04% | 130 |
| 24/10/2025 | R$ 1.592,86 | R$ 1.589,42 | R$ 1.596,66 | R$ 1.596,66 | +2,43% | 149 |
| 23/10/2025 | R$ 1.501,58 | R$ 1.501,58 | R$ 1.562,98 | R$ 1.558,79 | +4,03% | 397 |
| 22/10/2025 | R$ 1.496,20 | R$ 1.496,20 | R$ 1.498,42 | R$ 1.498,42 | -3,42% | 143 |
| 21/10/2025 | R$ 1.541,40 | R$ 1.541,40 | R$ 1.551,54 | R$ 1.551,54 | +0,39% | 42 |
| 20/10/2025 | R$ 1.508,06 | R$ 1.508,06 | R$ 1.545,46 | R$ 1.545,46 | +3,03% | 261 |
| 17/10/2025 | R$ 1.500,84 | R$ 1.499,99 | R$ 1.500,84 | R$ 1.499,99 | +0,90% | 181 |
| 16/10/2025 | R$ 1.476,51 | R$ 1.476,51 | R$ 1.487,40 | R$ 1.486,59 | +0,75% | 244 |
| 15/10/2025 | R$ 1.475,59 | R$ 1.475,59 | R$ 1.475,59 | R$ 1.475,59 | +3,94% | 130 |
| 14/10/2025 | R$ 1.371,68 | R$ 1.371,68 | R$ 1.422,24 | R$ 1.419,59 | +0,95% | 656 |
| 13/10/2025 | R$ 1.405,18 | R$ 1.405,18 | R$ 1.406,20 | R$ 1.406,20 | +2,95% | 35 |
| 10/10/2025 | R$ 1.365,95 | R$ 1.365,95 | R$ 1.365,95 | R$ 1.365,95 | -2,83% | 2 |
| 09/10/2025 | R$ 1.399,57 | R$ 1.398,59 | R$ 1.405,80 | R$ 1.405,80 | -1,03% | 301 |
| 08/10/2025 | R$ 1.426,17 | R$ 1.418,52 | R$ 1.426,17 | R$ 1.420,41 | -2,31% | 222 |
| 07/10/2025 | R$ 1.454,13 | R$ 1.454,00 | R$ 1.465,52 | R$ 1.454,00 | -4,59% | 112 |
| 06/10/2025 | R$ 1.480,02 | R$ 1.480,02 | R$ 1.532,39 | R$ 1.523,96 | +2,82% | 381 |
| 03/10/2025 | R$ 1.482,12 | R$ 1.482,12 | R$ 1.482,12 | R$ 1.482,12 | -2,88% | 155 |
| 02/10/2025 | R$ 1.510,95 | R$ 1.506,67 | R$ 1.526,08 | R$ 1.526,08 | +1,20% | 203 |
| 01/10/2025 | R$ 1.508,03 | R$ 1.508,03 | R$ 1.508,03 | R$ 1.508,03 | +5,69% | 129 |
| 30/09/2025 | R$ 1.412,90 | R$ 1.412,90 | R$ 1.426,86 | R$ 1.426,86 | +0,43% | 385 |
| 29/09/2025 | R$ 1.429,94 | R$ 1.420,78 | R$ 1.429,94 | R$ 1.420,78 | -0,45% | 263 |
| 26/09/2025 | R$ 1.427,22 | R$ 1.427,22 | R$ 1.427,22 | R$ 1.427,22 | +0,41% | 170 |
| 25/09/2025 | R$ 1.421,78 | R$ 1.418,57 | R$ 1.421,78 | R$ 1.421,42 | -0,05% | 321 |
| 24/09/2025 | R$ 1.414,23 | R$ 1.406,67 | R$ 1.422,20 | R$ 1.422,20 | -0,66% | 243 |
| 23/09/2025 | R$ 1.431,69 | R$ 1.431,69 | R$ 1.431,70 | R$ 1.431,70 | +2,79% | 289 |
| 20/09/2025 | R$ 1.395,80 | R$ 1.392,80 | R$ 1.395,80 | R$ 1.392,80 | +0,11% | 98 |
| 18/09/2025 | R$ 1.363,56 | R$ 1.363,56 | R$ 1.410,00 | R$ 1.391,21 | +5,88% | 185 |
| 17/09/2025 | R$ 1.313,92 | R$ 1.313,92 | R$ 1.313,92 | R$ 1.313,92 | +0,05% | 243 |
| 16/09/2025 | R$ 1.313,20 | R$ 1.313,20 | R$ 1.313,20 | R$ 1.313,20 | -0,00% | 201 |
| 15/09/2025 | R$ 1.292,20 | R$ 1.292,20 | R$ 1.313,21 | R$ 1.313,21 | +1,32% | 146 |
| 12/09/2025 | R$ 1.296,13 | R$ 1.296,13 | R$ 1.296,13 | R$ 1.296,13 | -0,22% | 145 |
| 11/09/2025 | R$ 1.264,00 | R$ 1.264,00 | R$ 1.299,00 | R$ 1.299,00 | +3,51% | 149 |
| 10/09/2025 | R$ 1.253,00 | R$ 1.253,00 | R$ 1.254,95 | R$ 1.254,95 | +0,73% | 114 |
| 09/09/2025 | R$ 1.235,75 | R$ 1.235,75 | R$ 1.246,33 | R$ 1.245,85 | -0,91% | 107 |
| 08/09/2025 | R$ 1.257,26 | R$ 1.257,26 | R$ 1.257,26 | R$ 1.257,26 | +2,77% | 2 |
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.