InvestB3
← InícioCompararOpções de KLBN4 →

KLBN4

KLABIN S.A.

R$ 3,85
-0,26% no dia

No mês

+2,67%

No ano

+2,39%

12 meses

+4,05%

Desde 01/2014

-67,89%

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$ 3,86R$ 3,83R$ 3,88R$ 3,85-0,26%2.624.700
03/09/2026R$ 3,87R$ 3,82R$ 3,89R$ 3,86+0,52%4.188.500
02/09/2026R$ 3,77R$ 3,76R$ 3,88R$ 3,84+2,13%5.398.800
01/09/2026R$ 3,72R$ 3,72R$ 3,79R$ 3,76+0,27%3.874.700
31/08/2026R$ 3,76R$ 3,71R$ 3,78R$ 3,750,00%2.139.200
28/08/2026R$ 3,72R$ 3,71R$ 3,77R$ 3,75+1,08%3.585.900
27/08/2026R$ 3,71R$ 3,67R$ 3,74R$ 3,710,00%3.044.200
26/08/2026R$ 3,71R$ 3,67R$ 3,72R$ 3,710,00%2.055.400
25/08/2026R$ 3,71R$ 3,67R$ 3,73R$ 3,710,00%3.230.200
24/08/2026R$ 3,66R$ 3,66R$ 3,75R$ 3,71+0,82%4.330.800
21/08/2026R$ 3,61R$ 3,60R$ 3,68R$ 3,68+1,66%4.556.300
20/08/2026R$ 3,53R$ 3,51R$ 3,66R$ 3,62+2,55%4.110.100
19/08/2026R$ 3,48R$ 3,47R$ 3,55R$ 3,53+1,73%1.900.700
18/08/2026R$ 3,46R$ 3,44R$ 3,51R$ 3,47+0,29%2.570.300
17/08/2026R$ 3,49R$ 3,44R$ 3,50R$ 3,46-0,86%2.335.500
14/08/2026R$ 3,49R$ 3,45R$ 3,53R$ 3,49+0,29%2.656.700
13/08/2026R$ 3,51R$ 3,44R$ 3,51R$ 3,48-0,85%4.446.000
12/08/2026R$ 3,50R$ 3,47R$ 3,52R$ 3,51+0,86%4.529.200
11/08/2026R$ 3,57R$ 3,48R$ 3,57R$ 3,48-2,52%2.916.700
10/08/2026R$ 3,60R$ 3,54R$ 3,61R$ 3,57-0,56%2.674.500
07/08/2026R$ 3,60R$ 3,57R$ 3,62R$ 3,59-0,28%2.545.800
06/08/2026R$ 3,70R$ 3,58R$ 3,71R$ 3,60-2,97%3.523.800
05/08/2026R$ 3,63R$ 3,63R$ 3,73R$ 3,71+2,49%4.837.200
04/08/2026R$ 3,65R$ 3,60R$ 3,69R$ 3,62-0,28%3.015.800
03/08/2026R$ 3,64R$ 3,61R$ 3,68R$ 3,63-0,27%3.412.300
31/07/2026R$ 3,61R$ 3,59R$ 3,65R$ 3,64+1,11%2.364.600
30/07/2026R$ 3,60R$ 3,57R$ 3,63R$ 3,600,00%3.113.800
29/07/2026R$ 3,62R$ 3,58R$ 3,63R$ 3,600,00%2.934.600
28/07/2026R$ 3,56R$ 3,56R$ 3,66R$ 3,60+1,41%2.595.800
27/07/2026R$ 3,52R$ 3,49R$ 3,55R$ 3,55+1,43%2.016.300
24/07/2026R$ 3,50R$ 3,46R$ 3,51R$ 3,50-0,57%4.484.000
23/07/2026R$ 3,57R$ 3,48R$ 3,59R$ 3,52-1,68%4.064.700
22/07/2026R$ 3,53R$ 3,52R$ 3,59R$ 3,58+1,42%3.540.500
21/07/2026R$ 3,50R$ 3,47R$ 3,53R$ 3,53+0,86%2.997.700
20/07/2026R$ 3,51R$ 3,47R$ 3,52R$ 3,50-0,28%2.341.200
17/07/2026R$ 3,49R$ 3,47R$ 3,53R$ 3,51+0,29%2.512.900
16/07/2026R$ 3,47R$ 3,46R$ 3,51R$ 3,50+0,86%2.619.800
15/07/2026R$ 3,48R$ 3,45R$ 3,51R$ 3,47-0,57%2.923.800
14/07/2026R$ 3,50R$ 3,46R$ 3,51R$ 3,490,00%3.134.500
13/07/2026R$ 3,50R$ 3,49R$ 3,53R$ 3,490,00%3.006.100
10/07/2026R$ 3,49R$ 3,48R$ 3,53R$ 3,49+0,87%3.606.400
09/07/2026R$ 3,45R$ 3,43R$ 3,47R$ 3,46+0,58%4.074.900
08/07/2026R$ 3,43R$ 3,39R$ 3,44R$ 3,44+0,29%2.692.500
07/07/2026R$ 3,41R$ 3,39R$ 3,45R$ 3,43+0,88%7.410.500
06/07/2026R$ 3,41R$ 3,37R$ 3,43R$ 3,40-0,58%3.952.600
03/07/2026R$ 3,41R$ 3,40R$ 3,44R$ 3,42+0,59%2.332.500
02/07/2026R$ 3,40R$ 3,38R$ 3,43R$ 3,40+0,30%3.826.400
01/07/2026R$ 3,35R$ 3,33R$ 3,40R$ 3,39+1,19%7.412.800
30/06/2026R$ 3,40R$ 3,33R$ 3,40R$ 3,35-1,47%6.498.500
29/06/2026R$ 3,41R$ 3,36R$ 3,41R$ 3,400,00%6.792.700
26/06/2026R$ 3,44R$ 3,35R$ 3,45R$ 3,40-1,45%8.329.800
25/06/2026R$ 3,40R$ 3,39R$ 3,49R$ 3,45+2,37%6.180.500
24/06/2026R$ 3,37R$ 3,33R$ 3,38R$ 3,370,00%4.500.400
23/06/2026R$ 3,39R$ 3,33R$ 3,40R$ 3,37-0,30%7.870.100
22/06/2026R$ 3,45R$ 3,37R$ 3,45R$ 3,38-4,25%5.729.300
19/06/2026R$ 3,46R$ 3,38R$ 3,53R$ 3,53+2,62%4.110.500
18/06/2026R$ 3,40R$ 3,37R$ 3,47R$ 3,44+1,47%4.880.500
17/06/2026R$ 3,41R$ 3,37R$ 3,45R$ 3,39-0,59%5.426.300
16/06/2026R$ 3,42R$ 3,39R$ 3,44R$ 3,41-0,29%3.626.600
15/06/2026R$ 3,44R$ 3,41R$ 3,47R$ 3,42+0,59%5.056.600
12/06/2026R$ 3,37R$ 3,34R$ 3,40R$ 3,40+1,19%5.414.400
11/06/2026R$ 3,38R$ 3,31R$ 3,38R$ 3,36-0,30%7.478.700
10/06/2026R$ 3,42R$ 3,36R$ 3,44R$ 3,37-1,46%4.936.500
09/06/2026R$ 3,44R$ 3,40R$ 3,45R$ 3,42-0,29%4.267.800
08/06/2026R$ 3,43R$ 3,41R$ 3,45R$ 3,43+0,29%4.452.500
05/06/2026R$ 3,36R$ 3,34R$ 3,45R$ 3,42+2,09%5.235.400
03/06/2026R$ 3,41R$ 3,33R$ 3,41R$ 3,350,00%6.230.100
02/06/2026R$ 3,36R$ 3,32R$ 3,37R$ 3,35-0,30%6.612.300
01/06/2026R$ 3,34R$ 3,29R$ 3,36R$ 3,36+0,90%9.363.900
29/05/2026R$ 3,35R$ 3,31R$ 3,36R$ 3,33-0,60%4.581.800
28/05/2026R$ 3,37R$ 3,32R$ 3,39R$ 3,35-0,30%3.901.500
27/05/2026R$ 3,37R$ 3,34R$ 3,42R$ 3,36+0,90%3.782.000
26/05/2026R$ 3,33R$ 3,29R$ 3,34R$ 3,33+0,60%5.696.300
25/05/2026R$ 3,33R$ 3,29R$ 3,33R$ 3,31+0,30%4.896.600
22/05/2026R$ 3,32R$ 3,27R$ 3,33R$ 3,30-0,60%4.988.100
21/05/2026R$ 3,35R$ 3,29R$ 3,35R$ 3,32-0,30%6.577.900
20/05/2026R$ 3,26R$ 3,24R$ 3,35R$ 3,33+2,78%6.977.800
19/05/2026R$ 3,28R$ 3,24R$ 3,29R$ 3,24-1,22%7.953.400
18/05/2026R$ 3,32R$ 3,26R$ 3,32R$ 3,28-0,61%9.539.600
15/05/2026R$ 3,39R$ 3,29R$ 3,39R$ 3,30-2,37%9.112.200
14/05/2026R$ 3,39R$ 3,36R$ 3,41R$ 3,38+0,30%3.268.200
13/05/2026R$ 3,37R$ 3,34R$ 3,40R$ 3,370,00%6.792.600
12/05/2026R$ 3,41R$ 3,37R$ 3,43R$ 3,37-0,88%6.186.900
11/05/2026R$ 3,46R$ 3,40R$ 3,48R$ 3,40-1,45%4.138.700
08/05/2026R$ 3,43R$ 3,41R$ 3,48R$ 3,45+1,17%5.876.200
07/05/2026R$ 3,42R$ 3,39R$ 3,44R$ 3,410,00%10.135.300
06/05/2026R$ 3,51R$ 3,40R$ 3,52R$ 3,41-2,01%16.076.300
05/05/2026R$ 3,48R$ 3,45R$ 3,50R$ 3,48+0,58%9.094.800
04/05/2026R$ 3,54R$ 3,46R$ 3,56R$ 3,46-3,08%15.252.300
30/04/2026R$ 3,57R$ 3,51R$ 3,58R$ 3,57+0,85%8.418.100
29/04/2026R$ 3,58R$ 3,53R$ 3,60R$ 3,54-1,67%7.299.800
28/04/2026R$ 3,60R$ 3,56R$ 3,61R$ 3,60+0,28%5.988.500
27/04/2026R$ 3,60R$ 3,58R$ 3,63R$ 3,59+0,28%4.904.500
24/04/2026R$ 3,64R$ 3,58R$ 3,66R$ 3,58-1,38%6.532.900
23/04/2026R$ 3,74R$ 3,61R$ 3,74R$ 3,63-3,46%11.881.500
22/04/2026R$ 3,77R$ 3,74R$ 3,80R$ 3,760,00%5.152.700
20/04/2026R$ 3,78R$ 3,75R$ 3,80R$ 3,76-1,05%3.059.700
17/04/2026R$ 3,83R$ 3,76R$ 3,85R$ 3,800,00%3.751.800
16/04/2026R$ 3,84R$ 3,79R$ 3,85R$ 3,80-1,30%2.700.800
15/04/2026R$ 3,90R$ 3,82R$ 3,91R$ 3,85-1,03%2.432.300
14/04/2026R$ 3,85R$ 3,83R$ 3,92R$ 3,89+1,04%3.257.600
13/04/2026R$ 3,79R$ 3,78R$ 3,85R$ 3,85+0,79%2.656.100
10/04/2026R$ 3,83R$ 3,81R$ 3,88R$ 3,82-0,26%2.355.600
09/04/2026R$ 3,79R$ 3,77R$ 3,85R$ 3,83+1,32%3.295.900
08/04/2026R$ 3,76R$ 3,75R$ 3,83R$ 3,78+2,44%5.294.500
07/04/2026R$ 3,83R$ 3,66R$ 3,83R$ 3,69-3,40%11.258.800
06/04/2026R$ 3,89R$ 3,81R$ 3,90R$ 3,82-1,55%5.274.800
02/04/2026R$ 3,93R$ 3,83R$ 3,93R$ 3,88-1,52%3.567.900
01/04/2026R$ 3,94R$ 3,91R$ 3,96R$ 3,940,00%3.116.400
31/03/2026R$ 3,87R$ 3,85R$ 3,94R$ 3,94+2,60%4.737.600
30/03/2026R$ 3,84R$ 3,80R$ 3,87R$ 3,84+0,26%1.808.100
27/03/2026R$ 3,84R$ 3,83R$ 3,87R$ 3,830,00%1.546.300
26/03/2026R$ 3,90R$ 3,83R$ 3,90R$ 3,83-2,30%3.781.400
25/03/2026R$ 3,88R$ 3,86R$ 3,92R$ 3,92+2,08%2.646.600
24/03/2026R$ 3,80R$ 3,75R$ 3,84R$ 3,84+0,52%4.188.200
23/03/2026R$ 3,73R$ 3,69R$ 3,82R$ 3,82+3,24%2.163.400
20/03/2026R$ 3,78R$ 3,67R$ 3,78R$ 3,70-2,12%5.996.100
19/03/2026R$ 3,80R$ 3,72R$ 3,80R$ 3,78-0,53%4.343.600
18/03/2026R$ 3,85R$ 3,79R$ 3,87R$ 3,80-1,30%4.214.000
17/03/2026R$ 3,85R$ 3,83R$ 3,88R$ 3,850,00%2.155.800
16/03/2026R$ 3,85R$ 3,84R$ 3,91R$ 3,85+0,52%2.283.600
13/03/2026R$ 3,85R$ 3,81R$ 3,89R$ 3,83-0,52%3.142.500
12/03/2026R$ 3,94R$ 3,84R$ 3,94R$ 3,85-2,53%3.651.000
11/03/2026R$ 3,93R$ 3,89R$ 3,98R$ 3,95+0,25%2.145.500
10/03/2026R$ 3,93R$ 3,93R$ 4,00R$ 3,94+0,51%2.562.200
09/03/2026R$ 3,88R$ 3,83R$ 3,94R$ 3,92+1,03%4.197.400
06/03/2026R$ 3,95R$ 3,85R$ 3,96R$ 3,88-1,77%3.635.400
05/03/2026R$ 3,99R$ 3,93R$ 4,01R$ 3,95-1,00%2.038.800
04/03/2026R$ 4,00R$ 3,90R$ 4,02R$ 3,99+0,25%2.254.300
03/03/2026R$ 4,08R$ 3,94R$ 4,08R$ 3,98-2,69%6.523.000
02/03/2026R$ 4,10R$ 4,05R$ 4,12R$ 4,09-0,24%2.900.800
27/02/2026R$ 4,12R$ 4,09R$ 4,15R$ 4,10-0,49%1.778.200
26/02/2026R$ 4,10R$ 4,09R$ 4,18R$ 4,12+0,49%3.107.400
25/02/2026R$ 4,03R$ 4,03R$ 4,11R$ 4,10+1,74%2.049.200
24/02/2026R$ 3,99R$ 3,99R$ 4,12R$ 4,03+1,00%2.224.600
23/02/2026R$ 4,00R$ 3,98R$ 4,03R$ 3,99-0,50%2.153.200
20/02/2026R$ 4,03R$ 3,94R$ 4,03R$ 4,01-0,50%2.976.000
19/02/2026R$ 4,03R$ 4,00R$ 4,09R$ 4,030,00%2.550.300
18/02/2026R$ 4,03R$ 3,97R$ 4,10R$ 4,03-0,49%2.333.800
13/02/2026R$ 4,01R$ 4,01R$ 4,08R$ 4,05-0,49%2.508.600
12/02/2026R$ 4,11R$ 3,99R$ 4,16R$ 4,07-2,63%3.473.700
11/02/2026R$ 3,96R$ 3,92R$ 4,21R$ 4,18+5,56%6.171.500
10/02/2026R$ 3,96R$ 3,94R$ 4,01R$ 3,96+0,25%2.682.400
09/02/2026R$ 3,87R$ 3,87R$ 3,99R$ 3,95+2,07%3.299.300
06/02/2026R$ 3,89R$ 3,85R$ 3,90R$ 3,87-0,51%2.375.800
05/02/2026R$ 3,85R$ 3,85R$ 3,92R$ 3,89+1,04%2.766.700
04/02/2026R$ 3,84R$ 3,81R$ 3,89R$ 3,85+0,26%3.777.800
03/02/2026R$ 3,87R$ 3,81R$ 3,89R$ 3,84-1,03%6.100.500
02/02/2026R$ 3,85R$ 3,82R$ 3,90R$ 3,88+0,78%3.960.100
31/01/2026R$ 3,80R$ 3,79R$ 3,87R$ 3,85+1,32%3.469.300
29/01/2026R$ 3,92R$ 3,80R$ 3,94R$ 3,80-3,31%5.433.200
28/01/2026R$ 3,87R$ 3,87R$ 3,95R$ 3,93+1,81%3.698.900
27/01/2026R$ 3,85R$ 3,84R$ 3,91R$ 3,86+0,26%3.588.200
26/01/2026R$ 3,90R$ 3,82R$ 3,91R$ 3,85-0,77%2.746.600
23/01/2026R$ 3,89R$ 3,78R$ 3,90R$ 3,88+0,26%3.411.900
22/01/2026R$ 3,78R$ 3,78R$ 3,93R$ 3,87+2,11%3.642.800
21/01/2026R$ 3,70R$ 3,70R$ 3,79R$ 3,79+2,43%2.742.600
20/01/2026R$ 3,71R$ 3,67R$ 3,72R$ 3,700,00%2.037.600
19/01/2026R$ 3,72R$ 3,68R$ 3,73R$ 3,70-0,54%1.917.700
16/01/2026R$ 3,76R$ 3,71R$ 3,76R$ 3,72-1,06%2.406.500
15/01/2026R$ 3,77R$ 3,74R$ 3,79R$ 3,760,00%1.559.100
14/01/2026R$ 3,72R$ 3,70R$ 3,79R$ 3,76+1,62%2.195.600
13/01/2026R$ 3,75R$ 3,68R$ 3,77R$ 3,70-1,86%3.574.200
12/01/2026R$ 3,73R$ 3,72R$ 3,78R$ 3,77+0,53%2.555.700
09/01/2026R$ 3,68R$ 3,68R$ 3,75R$ 3,75+1,90%1.378.000
08/01/2026R$ 3,68R$ 3,63R$ 3,71R$ 3,680,00%2.869.300
07/01/2026R$ 3,72R$ 3,67R$ 3,74R$ 3,68-1,08%2.826.200
06/01/2026R$ 3,71R$ 3,71R$ 3,76R$ 3,72+0,27%1.836.100
05/01/2026R$ 3,80R$ 3,71R$ 3,81R$ 3,71-2,62%3.410.400
03/01/2026R$ 3,76R$ 3,75R$ 3,81R$ 3,81+1,33%2.003.700
30/12/2025R$ 3,76R$ 3,70R$ 3,78R$ 3,76+0,53%1.783.000
29/12/2025R$ 3,73R$ 3,72R$ 3,76R$ 3,740,00%1.618.900
26/12/2025R$ 3,74R$ 3,72R$ 3,77R$ 3,740,00%2.274.000
23/12/2025R$ 3,73R$ 3,68R$ 3,75R$ 3,74+0,27%3.110.100
22/12/2025R$ 3,69R$ 3,66R$ 3,75R$ 3,73+1,63%3.426.100
19/12/2025R$ 3,75R$ 3,67R$ 3,76R$ 3,67-1,87%4.624.500
18/12/2025R$ 3,68R$ 3,65R$ 3,79R$ 3,74+1,36%3.722.400
17/12/2025R$ 3,68R$ 3,62R$ 3,70R$ 3,69+0,27%4.157.300
16/12/2025R$ 3,68R$ 3,62R$ 3,72R$ 3,68-4,17%4.977.000
15/12/2025R$ 3,78R$ 3,74R$ 3,86R$ 3,84+1,86%5.720.500
12/12/2025R$ 3,79R$ 3,73R$ 3,80R$ 3,77-2,33%4.091.900
11/12/2025R$ 3,80R$ 3,77R$ 3,86R$ 3,86+2,12%3.591.600
10/12/2025R$ 3,80R$ 3,76R$ 3,89R$ 3,78+0,53%8.392.000
08/12/2025R$ 3,74R$ 3,69R$ 3,77R$ 3,76+0,80%2.839.000
06/12/2025R$ 3,67R$ 3,67R$ 3,77R$ 3,73+1,63%6.690.600
04/12/2025R$ 3,64R$ 3,62R$ 3,67R$ 3,67+1,10%3.799.500
03/12/2025R$ 3,59R$ 3,56R$ 3,63R$ 3,63+1,40%4.321.500
02/12/2025R$ 3,56R$ 3,54R$ 3,61R$ 3,58+0,56%5.114.500
01/12/2025R$ 3,57R$ 3,53R$ 3,58R$ 3,560,00%6.073.900
29/11/2025R$ 3,56R$ 3,53R$ 3,57R$ 3,560,00%5.951.900
27/11/2025R$ 3,56R$ 3,54R$ 3,57R$ 3,560,00%5.438.200
26/11/2025R$ 3,53R$ 3,53R$ 3,57R$ 3,56+0,85%4.138.900
25/11/2025R$ 3,50R$ 3,47R$ 3,54R$ 3,53+1,44%3.722.700
24/11/2025R$ 3,54R$ 3,48R$ 3,56R$ 3,48-1,69%7.792.400
21/11/2025R$ 3,56R$ 3,51R$ 3,57R$ 3,54-0,56%3.940.100
19/11/2025R$ 3,58R$ 3,55R$ 3,61R$ 3,56-0,56%4.625.300
18/11/2025R$ 3,61R$ 3,58R$ 3,62R$ 3,58-1,11%2.284.400
17/11/2025R$ 3,60R$ 3,57R$ 3,63R$ 3,62+0,28%2.735.400
14/11/2025R$ 3,60R$ 3,59R$ 3,62R$ 3,61+0,28%2.168.200
13/11/2025R$ 3,67R$ 3,59R$ 3,70R$ 3,60-2,17%3.278.700
12/11/2025R$ 3,61R$ 3,57R$ 3,69R$ 3,68+2,51%3.795.500
11/11/2025R$ 3,60R$ 3,55R$ 3,61R$ 3,590,00%4.255.200
10/11/2025R$ 3,61R$ 3,58R$ 3,65R$ 3,59-1,91%3.729.500
07/11/2025R$ 3,69R$ 3,65R$ 3,70R$ 3,66-0,54%3.143.100
06/11/2025R$ 3,74R$ 3,67R$ 3,75R$ 3,68-1,60%5.703.200
05/11/2025R$ 3,68R$ 3,68R$ 3,75R$ 3,74+1,63%7.754.800
04/11/2025R$ 3,60R$ 3,60R$ 3,72R$ 3,68+2,22%4.524.900
03/11/2025R$ 3,60R$ 3,58R$ 3,62R$ 3,60+0,28%2.489.500
31/10/2025R$ 3,59R$ 3,57R$ 3,61R$ 3,590,00%2.166.300
30/10/2025R$ 3,58R$ 3,57R$ 3,61R$ 3,590,00%2.290.400
29/10/2025R$ 3,63R$ 3,59R$ 3,66R$ 3,59-1,37%2.964.200
28/10/2025R$ 3,57R$ 3,56R$ 3,64R$ 3,64+2,25%2.209.400
27/10/2025R$ 3,62R$ 3,56R$ 3,63R$ 3,56-1,39%2.624.500
24/10/2025R$ 3,57R$ 3,57R$ 3,61R$ 3,61+1,40%1.965.200
23/10/2025R$ 3,55R$ 3,53R$ 3,57R$ 3,56+0,57%2.393.900
22/10/2025R$ 3,47R$ 3,47R$ 3,55R$ 3,54+2,31%3.586.900
21/10/2025R$ 3,52R$ 3,46R$ 3,52R$ 3,46-1,70%5.735.800
20/10/2025R$ 3,48R$ 3,45R$ 3,53R$ 3,52+1,44%5.498.300
17/10/2025R$ 3,55R$ 3,47R$ 3,55R$ 3,47-1,98%5.719.500
16/10/2025R$ 3,52R$ 3,48R$ 3,54R$ 3,54+0,85%2.969.800
15/10/2025R$ 3,50R$ 3,48R$ 3,53R$ 3,51+0,29%4.325.600
14/10/2025R$ 3,51R$ 3,49R$ 3,53R$ 3,50-0,28%3.486.200
13/10/2025R$ 3,50R$ 3,49R$ 3,52R$ 3,51+0,57%3.814.500
10/10/2025R$ 3,50R$ 3,49R$ 3,53R$ 3,490,00%3.028.900
09/10/2025R$ 3,52R$ 3,48R$ 3,55R$ 3,49-0,57%5.465.100
08/10/2025R$ 3,54R$ 3,50R$ 3,56R$ 3,51-0,85%4.654.400
07/10/2025R$ 3,57R$ 3,53R$ 3,59R$ 3,54-0,84%5.486.800
06/10/2025R$ 3,65R$ 3,56R$ 3,65R$ 3,57-1,92%4.286.600
03/10/2025R$ 3,62R$ 3,61R$ 3,66R$ 3,64+0,55%2.225.600
02/10/2025R$ 3,63R$ 3,60R$ 3,64R$ 3,62-0,28%4.253.600
01/10/2025R$ 3,60R$ 3,59R$ 3,65R$ 3,63+1,40%2.070.000
30/09/2025R$ 3,60R$ 3,56R$ 3,61R$ 3,580,00%4.497.300
29/09/2025R$ 3,65R$ 3,57R$ 3,65R$ 3,58-1,65%6.010.700
26/09/2025R$ 3,64R$ 3,61R$ 3,64R$ 3,640,00%1.994.600
25/09/2025R$ 3,65R$ 3,61R$ 3,65R$ 3,640,00%2.414.500
24/09/2025R$ 3,63R$ 3,60R$ 3,64R$ 3,64+0,28%2.812.600
23/09/2025R$ 3,67R$ 3,60R$ 3,67R$ 3,63-0,82%3.526.700
20/09/2025R$ 3,66R$ 3,63R$ 3,67R$ 3,66+0,27%2.549.700
18/09/2025R$ 3,70R$ 3,62R$ 3,70R$ 3,65-0,82%4.072.700
17/09/2025R$ 3,67R$ 3,66R$ 3,70R$ 3,68+0,55%2.798.400
16/09/2025R$ 3,69R$ 3,65R$ 3,72R$ 3,66-0,81%3.559.500
15/09/2025R$ 3,72R$ 3,67R$ 3,73R$ 3,69-0,54%2.492.900
12/09/2025R$ 3,73R$ 3,68R$ 3,73R$ 3,71-0,27%2.049.500
11/09/2025R$ 3,71R$ 3,67R$ 3,74R$ 3,72+0,54%1.297.500
10/09/2025R$ 3,76R$ 3,70R$ 3,77R$ 3,70-1,60%960.700
09/09/2025R$ 3,71R$ 3,71R$ 3,78R$ 3,76+1,08%1.741.000
08/09/2025R$ 3,70R$ 3,68R$ 3,73R$ 3,72+0,54%2.180.200

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$ 0,1889 / cota · yield 4,91%
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.