InvestB3
← InícioCompararOpções de KLBN3 →

KLBN3

KLABIN S.A.

R$ 4,03
-0,49% no dia

No mês

+4,13%

No ano

+5,77%

12 meses

+8,04%

Desde 01/2014

-67,60%

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 (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 4,05R$ 4,03R$ 4,10R$ 4,03-0,49%480.900
03/09/2026R$ 4,03R$ 4,01R$ 4,09R$ 4,05+1,00%829.200
02/09/2026R$ 3,91R$ 3,91R$ 4,06R$ 4,01+2,82%933.000
01/09/2026R$ 3,89R$ 3,84R$ 3,92R$ 3,90+0,78%1.550.700
31/08/2026R$ 3,85R$ 3,83R$ 3,88R$ 3,87+0,52%396.600
28/08/2026R$ 3,86R$ 3,84R$ 3,89R$ 3,85-0,26%793.300
27/08/2026R$ 3,81R$ 3,79R$ 3,90R$ 3,86+1,31%787.200
26/08/2026R$ 3,83R$ 3,79R$ 3,85R$ 3,81-0,78%313.700
25/08/2026R$ 3,81R$ 3,78R$ 3,85R$ 3,84+0,79%417.900
24/08/2026R$ 3,84R$ 3,78R$ 3,89R$ 3,81-0,78%1.108.300
21/08/2026R$ 3,76R$ 3,74R$ 3,84R$ 3,84+2,13%999.700
20/08/2026R$ 3,63R$ 3,62R$ 3,78R$ 3,76+3,58%1.081.400
19/08/2026R$ 3,58R$ 3,57R$ 3,65R$ 3,63+1,97%573.400
18/08/2026R$ 3,51R$ 3,50R$ 3,60R$ 3,56+1,14%523.500
17/08/2026R$ 3,58R$ 3,45R$ 3,59R$ 3,52-1,68%582.800
14/08/2026R$ 3,58R$ 3,54R$ 3,63R$ 3,580,00%367.500
13/08/2026R$ 3,59R$ 3,53R$ 3,60R$ 3,58-0,56%454.300
12/08/2026R$ 3,58R$ 3,56R$ 3,64R$ 3,60+1,12%830.300
11/08/2026R$ 3,61R$ 3,56R$ 3,64R$ 3,56-2,20%536.200
10/08/2026R$ 3,62R$ 3,60R$ 3,64R$ 3,64+0,55%609.600
07/08/2026R$ 3,66R$ 3,61R$ 3,67R$ 3,62-1,63%479.100
06/08/2026R$ 3,74R$ 3,63R$ 3,74R$ 3,68-1,87%659.000
05/08/2026R$ 3,66R$ 3,66R$ 3,76R$ 3,75+3,02%976.200
04/08/2026R$ 3,70R$ 3,62R$ 3,73R$ 3,64-1,62%405.600
03/08/2026R$ 3,68R$ 3,65R$ 3,70R$ 3,70+0,82%562.100
31/07/2026R$ 3,68R$ 3,64R$ 3,69R$ 3,67-0,27%325.600
30/07/2026R$ 3,59R$ 3,59R$ 3,68R$ 3,68+2,51%624.500
29/07/2026R$ 3,64R$ 3,55R$ 3,65R$ 3,59-1,10%532.300
28/07/2026R$ 3,58R$ 3,57R$ 3,68R$ 3,63+2,25%676.200
27/07/2026R$ 3,53R$ 3,52R$ 3,57R$ 3,55+0,57%445.700
24/07/2026R$ 3,53R$ 3,49R$ 3,55R$ 3,53-0,84%263.300
23/07/2026R$ 3,57R$ 3,49R$ 3,60R$ 3,56-0,84%384.500
22/07/2026R$ 3,54R$ 3,52R$ 3,61R$ 3,59+1,41%593.300
21/07/2026R$ 3,51R$ 3,48R$ 3,55R$ 3,54+0,57%679.400
20/07/2026R$ 3,51R$ 3,47R$ 3,55R$ 3,52-0,28%1.129.600
17/07/2026R$ 3,51R$ 3,49R$ 3,54R$ 3,53+0,28%463.400
16/07/2026R$ 3,52R$ 3,49R$ 3,54R$ 3,52+0,28%535.400
15/07/2026R$ 3,51R$ 3,47R$ 3,52R$ 3,510,00%452.100
14/07/2026R$ 3,54R$ 3,48R$ 3,54R$ 3,51+0,29%428.100
13/07/2026R$ 3,52R$ 3,50R$ 3,55R$ 3,50-0,57%336.500
10/07/2026R$ 3,49R$ 3,49R$ 3,54R$ 3,52+1,44%484.600
09/07/2026R$ 3,43R$ 3,43R$ 3,49R$ 3,47+1,17%635.200
08/07/2026R$ 3,46R$ 3,40R$ 3,46R$ 3,43-0,29%471.400
07/07/2026R$ 3,45R$ 3,41R$ 3,46R$ 3,44+0,88%1.075.500
06/07/2026R$ 3,43R$ 3,38R$ 3,43R$ 3,41-0,58%659.100
03/07/2026R$ 3,45R$ 3,41R$ 3,45R$ 3,43+0,59%446.300
02/07/2026R$ 3,40R$ 3,38R$ 3,43R$ 3,41+0,29%755.900
01/07/2026R$ 3,35R$ 3,34R$ 3,40R$ 3,40+0,59%1.241.100
30/06/2026R$ 3,42R$ 3,35R$ 3,42R$ 3,38-1,46%861.400
29/06/2026R$ 3,43R$ 3,37R$ 3,43R$ 3,430,00%1.427.100
26/06/2026R$ 3,42R$ 3,34R$ 3,47R$ 3,43+0,29%1.640.800
25/06/2026R$ 3,39R$ 3,39R$ 3,47R$ 3,42+1,48%1.070.700
24/06/2026R$ 3,35R$ 3,34R$ 3,38R$ 3,37+0,60%833.600
23/06/2026R$ 3,41R$ 3,32R$ 3,41R$ 3,35-0,89%1.048.400
22/06/2026R$ 3,40R$ 3,36R$ 3,43R$ 3,38-0,30%1.010.800
19/06/2026R$ 3,45R$ 3,38R$ 3,48R$ 3,39-1,17%1.049.700
18/06/2026R$ 3,38R$ 3,36R$ 3,48R$ 3,43+2,39%1.295.600
17/06/2026R$ 3,45R$ 3,35R$ 3,46R$ 3,35-2,05%1.003.900
16/06/2026R$ 3,47R$ 3,41R$ 3,47R$ 3,42-0,87%828.000
15/06/2026R$ 3,42R$ 3,42R$ 3,51R$ 3,45+0,88%1.235.200
12/06/2026R$ 3,41R$ 3,36R$ 3,43R$ 3,42+1,48%817.400
11/06/2026R$ 3,38R$ 3,32R$ 3,40R$ 3,37-0,30%1.322.000
10/06/2026R$ 3,43R$ 3,37R$ 3,44R$ 3,38-0,88%1.353.900
09/06/2026R$ 3,45R$ 3,41R$ 3,46R$ 3,41-1,16%1.339.700
08/06/2026R$ 3,46R$ 3,42R$ 3,46R$ 3,450,00%688.300
05/06/2026R$ 3,41R$ 3,36R$ 3,46R$ 3,45+2,37%1.311.200
03/06/2026R$ 3,42R$ 3,35R$ 3,42R$ 3,37-0,30%989.400
02/06/2026R$ 3,37R$ 3,34R$ 3,39R$ 3,38+1,20%749.000
01/06/2026R$ 3,40R$ 3,31R$ 3,42R$ 3,34-1,47%1.649.000
29/05/2026R$ 3,37R$ 3,33R$ 3,42R$ 3,39+0,59%1.150.000
28/05/2026R$ 3,44R$ 3,37R$ 3,44R$ 3,37-0,88%786.300
27/05/2026R$ 3,39R$ 3,38R$ 3,47R$ 3,40+0,89%743.200
26/05/2026R$ 3,36R$ 3,33R$ 3,39R$ 3,370,00%2.001.800
25/05/2026R$ 3,36R$ 3,32R$ 3,38R$ 3,37+1,51%1.612.900
22/05/2026R$ 3,32R$ 3,28R$ 3,34R$ 3,320,00%1.523.700
21/05/2026R$ 3,35R$ 3,29R$ 3,35R$ 3,320,00%2.015.200
20/05/2026R$ 3,27R$ 3,25R$ 3,35R$ 3,32+2,47%1.989.600
19/05/2026R$ 3,28R$ 3,23R$ 3,29R$ 3,24-1,22%2.585.700
18/05/2026R$ 3,31R$ 3,27R$ 3,35R$ 3,28-0,91%2.183.800
15/05/2026R$ 3,38R$ 3,31R$ 3,40R$ 3,31-2,36%1.840.100
14/05/2026R$ 3,40R$ 3,37R$ 3,43R$ 3,39+0,30%960.700
13/05/2026R$ 3,39R$ 3,35R$ 3,41R$ 3,38-0,59%1.436.000
12/05/2026R$ 3,44R$ 3,39R$ 3,46R$ 3,40-0,87%1.487.000
11/05/2026R$ 3,47R$ 3,41R$ 3,48R$ 3,43-0,58%1.054.100
08/05/2026R$ 3,46R$ 3,44R$ 3,51R$ 3,45+0,29%906.300
07/05/2026R$ 3,53R$ 3,43R$ 3,53R$ 3,44-1,43%1.075.600
06/05/2026R$ 3,54R$ 3,43R$ 3,54R$ 3,49-0,57%4.015.600
05/05/2026R$ 3,49R$ 3,46R$ 3,52R$ 3,51+0,57%1.354.500
04/05/2026R$ 3,51R$ 3,47R$ 3,54R$ 3,49-1,41%2.240.100
30/04/2026R$ 3,54R$ 3,48R$ 3,56R$ 3,54+1,14%1.798.900
29/04/2026R$ 3,57R$ 3,50R$ 3,58R$ 3,50-1,69%1.728.400
28/04/2026R$ 3,60R$ 3,55R$ 3,61R$ 3,56-0,28%974.100
27/04/2026R$ 3,60R$ 3,57R$ 3,63R$ 3,570,00%1.067.100
24/04/2026R$ 3,65R$ 3,57R$ 3,65R$ 3,57-1,38%2.071.500
23/04/2026R$ 3,72R$ 3,60R$ 3,73R$ 3,62-2,95%2.519.100
22/04/2026R$ 3,76R$ 3,73R$ 3,78R$ 3,73-1,06%603.600
20/04/2026R$ 3,74R$ 3,72R$ 3,78R$ 3,77+0,27%515.000
17/04/2026R$ 3,82R$ 3,75R$ 3,84R$ 3,76-0,79%1.422.100
16/04/2026R$ 3,81R$ 3,78R$ 3,83R$ 3,79-1,04%583.500
15/04/2026R$ 3,88R$ 3,81R$ 3,90R$ 3,83-1,29%793.800
14/04/2026R$ 3,82R$ 3,81R$ 3,89R$ 3,88+1,57%725.700
13/04/2026R$ 3,78R$ 3,76R$ 3,83R$ 3,82+0,53%1.015.200
10/04/2026R$ 3,79R$ 3,77R$ 3,84R$ 3,80+0,26%493.500
09/04/2026R$ 3,80R$ 3,76R$ 3,82R$ 3,79+1,07%503.200
08/04/2026R$ 3,73R$ 3,73R$ 3,82R$ 3,75+2,18%1.169.500
07/04/2026R$ 3,81R$ 3,65R$ 3,81R$ 3,67-3,17%2.352.700
06/04/2026R$ 3,88R$ 3,79R$ 3,88R$ 3,79-2,32%1.197.900
02/04/2026R$ 3,89R$ 3,80R$ 3,89R$ 3,88-0,26%1.024.500
01/04/2026R$ 3,91R$ 3,88R$ 3,93R$ 3,89-0,26%548.400
31/03/2026R$ 3,83R$ 3,83R$ 3,93R$ 3,90+1,83%1.212.400
30/03/2026R$ 3,83R$ 3,81R$ 3,88R$ 3,83-0,26%370.400
27/03/2026R$ 3,82R$ 3,82R$ 3,88R$ 3,84+0,79%411.400
26/03/2026R$ 3,86R$ 3,81R$ 3,89R$ 3,81-1,80%987.100
25/03/2026R$ 3,83R$ 3,83R$ 3,93R$ 3,88+0,78%422.100
24/03/2026R$ 3,79R$ 3,75R$ 3,85R$ 3,85+1,32%894.700
23/03/2026R$ 3,73R$ 3,70R$ 3,83R$ 3,80+2,43%460.300
20/03/2026R$ 3,78R$ 3,69R$ 3,79R$ 3,71-1,59%1.090.400
19/03/2026R$ 3,83R$ 3,74R$ 3,83R$ 3,77-1,57%838.300
18/03/2026R$ 3,87R$ 3,81R$ 3,89R$ 3,83-1,03%761.400
17/03/2026R$ 3,86R$ 3,85R$ 3,90R$ 3,87+0,26%407.500
16/03/2026R$ 3,86R$ 3,84R$ 3,92R$ 3,86+0,52%598.900
13/03/2026R$ 3,84R$ 3,83R$ 3,89R$ 3,840,00%775.400
12/03/2026R$ 3,94R$ 3,84R$ 3,94R$ 3,84-3,52%842.400
11/03/2026R$ 3,96R$ 3,91R$ 3,99R$ 3,98+0,76%315.000
10/03/2026R$ 3,96R$ 3,94R$ 4,02R$ 3,950,00%557.100
09/03/2026R$ 3,91R$ 3,84R$ 3,96R$ 3,95+0,77%667.100
06/03/2026R$ 3,94R$ 3,88R$ 3,97R$ 3,92-0,76%542.400
05/03/2026R$ 4,04R$ 3,94R$ 4,04R$ 3,95-1,25%429.500
04/03/2026R$ 4,00R$ 3,91R$ 4,03R$ 4,00+1,01%687.000
03/03/2026R$ 4,07R$ 3,94R$ 4,09R$ 3,96-3,65%1.431.600
02/03/2026R$ 4,05R$ 4,05R$ 4,14R$ 4,11-0,24%497.800
27/02/2026R$ 4,15R$ 4,10R$ 4,18R$ 4,12-0,72%401.300
26/02/2026R$ 4,13R$ 4,12R$ 4,21R$ 4,15+1,22%651.400
25/02/2026R$ 4,10R$ 4,07R$ 4,12R$ 4,100,00%452.800
24/02/2026R$ 4,04R$ 3,99R$ 4,14R$ 4,10+2,50%624.400
23/02/2026R$ 4,00R$ 3,99R$ 4,06R$ 4,00-0,25%511.000
20/02/2026R$ 4,02R$ 3,95R$ 4,03R$ 4,01-0,50%732.200
19/02/2026R$ 4,03R$ 4,01R$ 4,10R$ 4,030,00%495.500
18/02/2026R$ 4,07R$ 4,00R$ 4,17R$ 4,03-0,98%598.200
13/02/2026R$ 4,10R$ 4,03R$ 4,11R$ 4,07-0,73%484.200
12/02/2026R$ 4,21R$ 4,03R$ 4,24R$ 4,10-2,61%912.200
11/02/2026R$ 3,94R$ 3,92R$ 4,23R$ 4,21+6,85%1.662.700
10/02/2026R$ 3,95R$ 3,90R$ 4,01R$ 3,94-0,25%765.800
09/02/2026R$ 3,87R$ 3,87R$ 4,00R$ 3,95+2,07%821.500
06/02/2026R$ 3,91R$ 3,86R$ 3,91R$ 3,87-1,02%500.900
05/02/2026R$ 3,88R$ 3,87R$ 3,94R$ 3,91+0,77%886.600
04/02/2026R$ 3,85R$ 3,82R$ 3,90R$ 3,88+0,52%674.200
03/02/2026R$ 3,91R$ 3,83R$ 3,92R$ 3,86-1,28%1.194.600
02/02/2026R$ 3,85R$ 3,83R$ 4,13R$ 3,91+1,56%1.476.600
31/01/2026R$ 3,80R$ 3,80R$ 3,88R$ 3,85+1,05%766.100
29/01/2026R$ 3,95R$ 3,80R$ 3,95R$ 3,81-3,30%1.133.900
28/01/2026R$ 3,90R$ 3,90R$ 3,98R$ 3,94+1,03%803.000
27/01/2026R$ 3,86R$ 3,86R$ 3,95R$ 3,90+0,78%580.700
26/01/2026R$ 3,90R$ 3,85R$ 3,98R$ 3,87-1,28%966.800
23/01/2026R$ 3,90R$ 3,82R$ 3,94R$ 3,92+0,51%572.800
22/01/2026R$ 3,81R$ 3,81R$ 3,98R$ 3,90+2,09%698.000
21/01/2026R$ 3,75R$ 3,74R$ 3,82R$ 3,82+2,41%597.400
20/01/2026R$ 3,75R$ 3,71R$ 3,76R$ 3,730,00%387.900
19/01/2026R$ 3,76R$ 3,71R$ 3,79R$ 3,73-0,80%431.400
16/01/2026R$ 3,78R$ 3,73R$ 3,79R$ 3,76-0,53%653.400
15/01/2026R$ 3,84R$ 3,78R$ 3,85R$ 3,78-0,53%381.800
14/01/2026R$ 3,77R$ 3,74R$ 3,84R$ 3,80+1,88%459.300
13/01/2026R$ 3,79R$ 3,70R$ 3,81R$ 3,73-2,36%762.300
12/01/2026R$ 3,76R$ 3,74R$ 3,83R$ 3,82+1,60%766.300
09/01/2026R$ 3,69R$ 3,69R$ 3,78R$ 3,76+1,90%387.900
08/01/2026R$ 3,68R$ 3,63R$ 3,72R$ 3,690,00%638.500
07/01/2026R$ 3,75R$ 3,68R$ 3,76R$ 3,69-1,34%649.900
06/01/2026R$ 3,72R$ 3,72R$ 3,82R$ 3,74+0,54%747.400
05/01/2026R$ 3,82R$ 3,72R$ 3,83R$ 3,72-2,62%591.600
03/01/2026R$ 3,81R$ 3,77R$ 3,82R$ 3,82+0,26%371.800
30/12/2025R$ 3,78R$ 3,76R$ 3,81R$ 3,81+0,79%442.300
29/12/2025R$ 3,78R$ 3,74R$ 3,79R$ 3,78+1,07%417.900
26/12/2025R$ 3,76R$ 3,72R$ 3,78R$ 3,74-0,80%700.000
23/12/2025R$ 3,72R$ 3,68R$ 3,77R$ 3,77+1,34%739.500
22/12/2025R$ 3,69R$ 3,67R$ 3,75R$ 3,72+0,81%818.800
19/12/2025R$ 3,75R$ 3,67R$ 3,78R$ 3,69-1,60%753.600
18/12/2025R$ 3,64R$ 3,64R$ 3,79R$ 3,75+2,18%12.034.100
17/12/2025R$ 3,66R$ 3,62R$ 3,73R$ 3,67+0,55%997.600
16/12/2025R$ 3,69R$ 3,62R$ 3,71R$ 3,65-5,44%1.018.800
15/12/2025R$ 3,78R$ 3,74R$ 3,86R$ 3,86+2,12%970.400
12/12/2025R$ 3,81R$ 3,73R$ 3,83R$ 3,78-1,56%752.000
11/12/2025R$ 3,80R$ 3,76R$ 3,86R$ 3,84+2,13%586.800
10/12/2025R$ 3,80R$ 3,76R$ 3,90R$ 3,76-0,27%1.525.100
08/12/2025R$ 3,77R$ 3,70R$ 3,79R$ 3,77+0,27%384.300
06/12/2025R$ 3,68R$ 3,68R$ 3,80R$ 3,76+2,45%1.121.100
04/12/2025R$ 3,65R$ 3,63R$ 3,68R$ 3,67+0,82%624.600
03/12/2025R$ 3,61R$ 3,59R$ 3,64R$ 3,64+1,39%688.700
02/12/2025R$ 3,58R$ 3,57R$ 3,62R$ 3,59+0,84%1.101.800
01/12/2025R$ 3,58R$ 3,54R$ 3,60R$ 3,560,00%1.261.200
29/11/2025R$ 3,56R$ 3,55R$ 3,60R$ 3,56-0,28%1.274.300
27/11/2025R$ 3,55R$ 3,54R$ 3,59R$ 3,57+0,56%1.092.800
26/11/2025R$ 3,54R$ 3,54R$ 3,60R$ 3,55+0,57%591.100
25/11/2025R$ 3,51R$ 3,48R$ 3,56R$ 3,53+1,15%671.200
24/11/2025R$ 3,56R$ 3,49R$ 3,58R$ 3,49-1,97%1.615.200
21/11/2025R$ 3,60R$ 3,53R$ 3,60R$ 3,56-1,11%1.125.000
19/11/2025R$ 3,60R$ 3,57R$ 3,63R$ 3,600,00%877.000
18/11/2025R$ 3,64R$ 3,60R$ 3,65R$ 3,60-1,10%459.200
17/11/2025R$ 3,62R$ 3,58R$ 3,66R$ 3,64+0,28%610.300
14/11/2025R$ 3,60R$ 3,60R$ 3,64R$ 3,63+0,83%581.000
13/11/2025R$ 3,69R$ 3,60R$ 3,71R$ 3,60-2,17%503.500
12/11/2025R$ 3,61R$ 3,58R$ 3,69R$ 3,68+2,51%737.100
11/11/2025R$ 3,62R$ 3,57R$ 3,66R$ 3,59-0,83%940.000
10/11/2025R$ 3,62R$ 3,61R$ 3,68R$ 3,62-1,63%505.400
07/11/2025R$ 3,71R$ 3,67R$ 3,72R$ 3,680,00%444.300
06/11/2025R$ 3,75R$ 3,68R$ 3,76R$ 3,68-1,60%690.800
05/11/2025R$ 3,71R$ 3,70R$ 3,76R$ 3,74+1,08%1.128.700
04/11/2025R$ 3,62R$ 3,61R$ 3,75R$ 3,70+2,21%850.400
03/11/2025R$ 3,61R$ 3,59R$ 3,64R$ 3,62+0,28%607.200
31/10/2025R$ 3,62R$ 3,57R$ 3,62R$ 3,61+0,28%469.600
30/10/2025R$ 3,59R$ 3,57R$ 3,63R$ 3,60-0,28%435.000
29/10/2025R$ 3,63R$ 3,59R$ 3,66R$ 3,61-0,55%456.600
28/10/2025R$ 3,60R$ 3,58R$ 3,65R$ 3,63+0,83%297.900
27/10/2025R$ 3,64R$ 3,58R$ 3,64R$ 3,60-0,28%592.800
24/10/2025R$ 3,59R$ 3,57R$ 3,62R$ 3,61+1,12%315.700
23/10/2025R$ 3,54R$ 3,54R$ 3,59R$ 3,57+0,85%366.100
22/10/2025R$ 3,50R$ 3,48R$ 3,56R$ 3,54+1,14%884.400
21/10/2025R$ 3,53R$ 3,48R$ 3,53R$ 3,50-0,28%1.277.500
20/10/2025R$ 3,50R$ 3,45R$ 3,54R$ 3,51+0,57%983.000
17/10/2025R$ 3,55R$ 3,49R$ 3,57R$ 3,49-1,69%1.332.400
16/10/2025R$ 3,56R$ 3,50R$ 3,56R$ 3,55+0,28%594.300
15/10/2025R$ 3,53R$ 3,49R$ 3,56R$ 3,54+0,85%743.100
14/10/2025R$ 3,54R$ 3,51R$ 3,55R$ 3,51-0,28%756.700
13/10/2025R$ 3,52R$ 3,50R$ 3,55R$ 3,52-0,28%753.000
10/10/2025R$ 3,52R$ 3,50R$ 3,56R$ 3,53+0,86%658.300
09/10/2025R$ 3,54R$ 3,50R$ 3,56R$ 3,50-1,13%922.200
08/10/2025R$ 3,58R$ 3,52R$ 3,58R$ 3,540,00%798.200
07/10/2025R$ 3,59R$ 3,51R$ 3,63R$ 3,54-1,67%1.223.000
06/10/2025R$ 3,69R$ 3,59R$ 3,69R$ 3,60-1,64%813.000
03/10/2025R$ 3,64R$ 3,63R$ 3,70R$ 3,66+0,83%576.400
02/10/2025R$ 3,69R$ 3,63R$ 3,69R$ 3,63-1,63%734.100
01/10/2025R$ 3,61R$ 3,61R$ 3,70R$ 3,69+1,65%565.600
30/09/2025R$ 3,63R$ 3,60R$ 3,67R$ 3,63+0,28%883.600
29/09/2025R$ 3,70R$ 3,62R$ 3,71R$ 3,62-2,16%1.086.300
26/09/2025R$ 3,70R$ 3,66R$ 3,70R$ 3,70+0,27%312.200
25/09/2025R$ 3,70R$ 3,66R$ 3,71R$ 3,690,00%832.400
24/09/2025R$ 3,69R$ 3,66R$ 3,70R$ 3,69-0,27%430.400
23/09/2025R$ 3,72R$ 3,66R$ 3,72R$ 3,700,00%797.000
20/09/2025R$ 3,71R$ 3,70R$ 3,73R$ 3,70-0,54%273.600
18/09/2025R$ 3,74R$ 3,66R$ 3,74R$ 3,72-0,27%964.200
17/09/2025R$ 3,72R$ 3,71R$ 3,76R$ 3,73+0,54%592.300
16/09/2025R$ 3,74R$ 3,70R$ 3,76R$ 3,71-0,54%655.300
15/09/2025R$ 3,78R$ 3,70R$ 3,78R$ 3,73-0,80%571.000
12/09/2025R$ 3,78R$ 3,73R$ 3,79R$ 3,760,00%581.500
11/09/2025R$ 3,76R$ 3,73R$ 3,79R$ 3,76+0,27%431.800
10/09/2025R$ 3,83R$ 3,75R$ 3,83R$ 3,75-1,83%356.400
09/09/2025R$ 3,76R$ 3,75R$ 3,82R$ 3,82+1,87%302.800
08/09/2025R$ 3,74R$ 3,72R$ 3,77R$ 3,75+0,54%523.100

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$ 0,1889 / cota · yield 4,69%
TipoValor / cotaData-comPagamento
DividendoR$ 0,045615/12/202512/11/2026
DividendoR$ 0,045615/12/202519/08/2026
DividendoR$ 0,045615/12/202520/05/2026
DividendoR$ 0,045615/12/202527/02/2026
DividendoR$ 0,052207/11/202519/11/2025
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.