L1RC34
LAM RESEARCH
R$ 36,11
+6,43% no dia
No mês
+1,72%
No ano
+66,18%
12 meses
+184,55%
Desde 02/2020
-89,59%
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)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 34,86 | R$ 34,86 | R$ 36,13 | R$ 36,11 | +6,43% | 33.788 |
| 03/09/2026 | R$ 33,10 | R$ 32,30 | R$ 33,93 | R$ 33,93 | +1,80% | 23.733 |
| 02/09/2026 | R$ 33,89 | R$ 33,20 | R$ 34,01 | R$ 33,33 | -1,65% | 102.675 |
| 01/09/2026 | R$ 35,45 | R$ 33,64 | R$ 35,45 | R$ 33,89 | -4,54% | 29.298 |
| 31/08/2026 | R$ 35,00 | R$ 35,00 | R$ 35,64 | R$ 35,50 | -0,62% | 26.620 |
| 28/08/2026 | R$ 37,26 | R$ 35,72 | R$ 37,53 | R$ 35,72 | -3,82% | 42.176 |
| 27/08/2026 | R$ 37,67 | R$ 36,53 | R$ 37,67 | R$ 37,14 | +1,31% | 25.516 |
| 26/08/2026 | R$ 36,74 | R$ 36,23 | R$ 37,03 | R$ 36,66 | -0,22% | 20.697 |
| 25/08/2026 | R$ 37,65 | R$ 36,15 | R$ 37,65 | R$ 36,74 | +2,28% | 57.908 |
| 24/08/2026 | R$ 35,68 | R$ 34,90 | R$ 36,40 | R$ 35,92 | -5,52% | 26.101 |
| 21/08/2026 | R$ 35,80 | R$ 35,61 | R$ 38,02 | R$ 38,02 | +4,05% | 54.853 |
| 20/08/2026 | R$ 36,16 | R$ 35,66 | R$ 36,83 | R$ 36,54 | +1,25% | 13.485 |
| 19/08/2026 | R$ 38,76 | R$ 35,86 | R$ 39,17 | R$ 36,09 | -5,47% | 62.070 |
| 18/08/2026 | R$ 38,90 | R$ 37,65 | R$ 38,90 | R$ 38,18 | -5,94% | 10.537 |
| 17/08/2026 | R$ 39,90 | R$ 39,44 | R$ 40,80 | R$ 40,59 | +3,15% | 49.805 |
| 14/08/2026 | R$ 39,84 | R$ 38,93 | R$ 40,50 | R$ 39,35 | +0,13% | 31.467 |
| 13/08/2026 | R$ 38,50 | R$ 38,30 | R$ 40,68 | R$ 39,30 | +2,37% | 10.874 |
| 12/08/2026 | R$ 36,90 | R$ 36,90 | R$ 38,72 | R$ 38,39 | +4,80% | 12.104 |
| 11/08/2026 | R$ 36,51 | R$ 35,89 | R$ 36,85 | R$ 36,63 | +2,55% | 16.737 |
| 10/08/2026 | R$ 36,75 | R$ 35,45 | R$ 37,11 | R$ 35,72 | -1,30% | 45.025 |
| 07/08/2026 | R$ 36,80 | R$ 35,24 | R$ 36,80 | R$ 36,19 | +1,43% | 9.803 |
| 06/08/2026 | R$ 35,45 | R$ 34,29 | R$ 36,46 | R$ 35,68 | -3,93% | 29.524 |
| 05/08/2026 | R$ 37,12 | R$ 35,70 | R$ 37,43 | R$ 37,14 | +0,05% | 4.037 |
| 04/08/2026 | R$ 33,97 | R$ 33,97 | R$ 37,29 | R$ 37,12 | +9,34% | 14.837 |
| 03/08/2026 | R$ 32,99 | R$ 31,89 | R$ 34,11 | R$ 33,95 | -0,96% | 56.768 |
| 31/07/2026 | R$ 34,80 | R$ 34,28 | R$ 35,13 | R$ 34,28 | -0,38% | 24.823 |
| 30/07/2026 | R$ 35,57 | R$ 34,00 | R$ 37,03 | R$ 34,41 | +16,05% | 128.254 |
| 29/07/2026 | R$ 31,30 | R$ 29,39 | R$ 31,68 | R$ 29,65 | -4,01% | 29.890 |
| 28/07/2026 | R$ 32,45 | R$ 30,11 | R$ 32,45 | R$ 30,89 | -8,85% | 27.539 |
| 27/07/2026 | R$ 34,80 | R$ 32,39 | R$ 36,39 | R$ 33,89 | -3,09% | 30.529 |
| 24/07/2026 | R$ 37,55 | R$ 34,80 | R$ 37,55 | R$ 34,97 | -5,92% | 68.409 |
| 23/07/2026 | R$ 35,97 | R$ 35,90 | R$ 37,50 | R$ 37,17 | +3,36% | 23.708 |
| 22/07/2026 | R$ 35,87 | R$ 35,87 | R$ 36,91 | R$ 35,96 | -1,83% | 886 |
| 21/07/2026 | R$ 37,08 | R$ 36,58 | R$ 37,72 | R$ 36,63 | +3,56% | 40.487 |
| 20/07/2026 | R$ 37,47 | R$ 35,37 | R$ 37,47 | R$ 35,37 | -3,41% | 150.465 |
| 17/07/2026 | R$ 35,48 | R$ 34,81 | R$ 37,29 | R$ 36,62 | -0,27% | 63.200 |
| 16/07/2026 | R$ 38,96 | R$ 36,60 | R$ 39,04 | R$ 36,72 | -4,80% | 75.097 |
| 15/07/2026 | R$ 40,86 | R$ 37,00 | R$ 40,86 | R$ 38,57 | -4,46% | 15.746 |
| 14/07/2026 | R$ 40,44 | R$ 39,24 | R$ 40,85 | R$ 40,37 | +4,53% | 37.535 |
| 13/07/2026 | R$ 39,24 | R$ 38,20 | R$ 39,30 | R$ 38,62 | -5,20% | 32.169 |
| 10/07/2026 | R$ 40,37 | R$ 39,66 | R$ 41,12 | R$ 40,74 | -1,12% | 32.305 |
| 09/07/2026 | R$ 41,51 | R$ 40,74 | R$ 43,24 | R$ 41,20 | +3,03% | 85.204 |
| 08/07/2026 | R$ 37,69 | R$ 37,29 | R$ 39,99 | R$ 39,99 | +5,60% | 116.760 |
| 07/07/2026 | R$ 38,20 | R$ 36,66 | R$ 38,54 | R$ 37,87 | -10,64% | 242.994 |
| 06/07/2026 | R$ 43,79 | R$ 40,75 | R$ 43,79 | R$ 42,38 | -1,33% | 210.033 |
| 03/07/2026 | R$ 44,10 | R$ 39,00 | R$ 44,10 | R$ 42,95 | +2,26% | 8.120 |
| 02/07/2026 | R$ 47,47 | R$ 40,64 | R$ 47,47 | R$ 42,00 | -10,64% | 117.650 |
| 01/07/2026 | R$ 51,57 | R$ 45,20 | R$ 51,57 | R$ 47,00 | -8,47% | 44.753 |
| 30/06/2026 | R$ 48,79 | R$ 48,79 | R$ 51,59 | R$ 51,35 | +6,34% | 68.712 |
| 29/06/2026 | R$ 43,64 | R$ 43,64 | R$ 48,79 | R$ 48,29 | +8,42% | 13.360 |
| 26/06/2026 | R$ 45,20 | R$ 44,05 | R$ 45,39 | R$ 44,54 | -5,23% | 39.443 |
| 25/06/2026 | R$ 47,15 | R$ 44,40 | R$ 48,00 | R$ 47,00 | +1,31% | 105.371 |
| 24/06/2026 | R$ 48,30 | R$ 42,71 | R$ 48,30 | R$ 46,39 | -4,23% | 87.402 |
| 23/06/2026 | R$ 44,99 | R$ 43,00 | R$ 48,44 | R$ 48,44 | -2,12% | 66.973 |
| 22/06/2026 | R$ 46,99 | R$ 45,90 | R$ 49,49 | R$ 49,49 | -1,02% | 58.236 |
| 19/06/2026 | R$ 50,00 | R$ 46,65 | R$ 50,00 | R$ 50,00 | +6,25% | 743 |
| 18/06/2026 | R$ 46,29 | R$ 45,69 | R$ 47,07 | R$ 47,06 | -5,90% | 33.509 |
| 17/06/2026 | R$ 44,21 | R$ 43,49 | R$ 50,01 | R$ 50,01 | +16,33% | 28.416 |
| 16/06/2026 | R$ 45,00 | R$ 42,82 | R$ 45,28 | R$ 42,99 | -4,47% | 69.795 |
| 15/06/2026 | R$ 44,69 | R$ 43,88 | R$ 46,00 | R$ 45,00 | +4,46% | 25.541 |
| 12/06/2026 | R$ 42,22 | R$ 41,21 | R$ 43,68 | R$ 43,08 | +2,79% | 14.335 |
| 11/06/2026 | R$ 39,30 | R$ 39,19 | R$ 42,33 | R$ 41,91 | +10,14% | 10.182 |
| 10/06/2026 | R$ 39,99 | R$ 37,60 | R$ 40,55 | R$ 38,05 | -4,88% | 62.839 |
| 09/06/2026 | R$ 38,60 | R$ 36,29 | R$ 40,95 | R$ 40,00 | +3,63% | 8.080 |
| 08/06/2026 | R$ 37,67 | R$ 36,99 | R$ 38,83 | R$ 38,60 | +7,52% | 67.189 |
| 05/06/2026 | R$ 38,55 | R$ 35,74 | R$ 38,55 | R$ 35,90 | -9,89% | 40.430 |
| 03/06/2026 | R$ 38,46 | R$ 38,09 | R$ 39,98 | R$ 39,84 | +4,79% | 75.181 |
| 02/06/2026 | R$ 36,80 | R$ 36,65 | R$ 38,13 | R$ 38,02 | +4,97% | 3.326 |
| 01/06/2026 | R$ 36,69 | R$ 35,36 | R$ 36,69 | R$ 36,22 | -0,39% | 29.998 |
| 29/05/2026 | R$ 36,87 | R$ 36,36 | R$ 37,34 | R$ 36,36 | -1,73% | 53.882 |
| 28/05/2026 | R$ 36,88 | R$ 35,59 | R$ 37,00 | R$ 37,00 | +0,46% | 19.461 |
| 27/05/2026 | R$ 38,99 | R$ 36,29 | R$ 38,99 | R$ 36,83 | -0,11% | 38.453 |
| 26/05/2026 | R$ 36,09 | R$ 35,42 | R$ 36,87 | R$ 36,87 | +3,22% | 23.821 |
| 25/05/2026 | R$ 35,26 | R$ 35,26 | R$ 35,91 | R$ 35,72 | +1,30% | 585 |
| 22/05/2026 | R$ 34,58 | R$ 34,58 | R$ 35,27 | R$ 35,26 | +2,77% | 30.157 |
| 21/05/2026 | R$ 32,30 | R$ 32,30 | R$ 34,31 | R$ 34,31 | +4,10% | 57.524 |
| 20/05/2026 | R$ 30,56 | R$ 30,56 | R$ 33,39 | R$ 32,96 | +5,67% | 23.182 |
| 19/05/2026 | R$ 30,99 | R$ 30,45 | R$ 31,66 | R$ 31,19 | -1,39% | 15.702 |
| 18/05/2026 | R$ 33,22 | R$ 31,15 | R$ 33,49 | R$ 31,63 | -3,80% | 54.355 |
| 15/05/2026 | R$ 32,55 | R$ 32,42 | R$ 33,11 | R$ 32,88 | -3,78% | 17.166 |
| 14/05/2026 | R$ 33,58 | R$ 33,39 | R$ 34,20 | R$ 34,17 | +1,76% | 53.317 |
| 13/05/2026 | R$ 32,75 | R$ 32,50 | R$ 33,90 | R$ 33,58 | +4,06% | 26.845 |
| 12/05/2026 | R$ 32,05 | R$ 31,03 | R$ 32,27 | R$ 32,27 | -3,18% | 2.830 |
| 11/05/2026 | R$ 31,99 | R$ 31,99 | R$ 33,33 | R$ 33,33 | +2,08% | 34.251 |
| 08/05/2026 | R$ 32,91 | R$ 32,19 | R$ 32,91 | R$ 32,65 | +1,90% | 24.005 |
| 07/05/2026 | R$ 33,31 | R$ 32,04 | R$ 33,31 | R$ 32,04 | -2,85% | 24.413 |
| 06/05/2026 | R$ 31,25 | R$ 31,25 | R$ 33,28 | R$ 32,98 | +7,18% | 15.610 |
| 05/05/2026 | R$ 29,77 | R$ 29,77 | R$ 31,26 | R$ 30,77 | +5,74% | 27.396 |
| 04/05/2026 | R$ 28,71 | R$ 28,71 | R$ 29,45 | R$ 29,10 | +0,24% | 25.769 |
| 30/04/2026 | R$ 28,14 | R$ 28,14 | R$ 29,05 | R$ 29,03 | +3,16% | 2.738 |
| 29/04/2026 | R$ 27,84 | R$ 27,53 | R$ 28,64 | R$ 28,14 | -0,95% | 29.860 |
| 28/04/2026 | R$ 28,53 | R$ 27,70 | R$ 28,72 | R$ 28,41 | -14,76% | 22.985 |
| 27/04/2026 | R$ 30,54 | R$ 29,08 | R$ 33,33 | R$ 33,33 | +6,93% | 9.080 |
| 24/04/2026 | R$ 30,15 | R$ 30,06 | R$ 31,25 | R$ 31,17 | +7,67% | 56.412 |
| 23/04/2026 | R$ 30,10 | R$ 28,85 | R$ 30,17 | R$ 28,95 | -3,60% | 13.201 |
| 22/04/2026 | R$ 29,64 | R$ 29,26 | R$ 30,06 | R$ 30,03 | +0,74% | 5.109 |
| 20/04/2026 | R$ 30,53 | R$ 29,76 | R$ 30,53 | R$ 29,81 | -1,36% | 5.825 |
| 17/04/2026 | R$ 29,86 | R$ 29,78 | R$ 30,27 | R$ 30,22 | +2,03% | 1.771 |
| 16/04/2026 | R$ 31,23 | R$ 29,58 | R$ 31,23 | R$ 29,62 | -5,19% | 1.131 |
| 15/04/2026 | R$ 30,46 | R$ 29,18 | R$ 31,24 | R$ 31,24 | +1,26% | 4.401 |
| 14/04/2026 | R$ 30,91 | R$ 30,13 | R$ 30,96 | R$ 30,85 | -1,25% | 9.652 |
| 13/04/2026 | R$ 29,99 | R$ 29,79 | R$ 31,24 | R$ 31,24 | -0,03% | 13.038 |
| 10/04/2026 | R$ 30,02 | R$ 29,87 | R$ 31,25 | R$ 31,25 | +4,41% | 14.825 |
| 09/04/2026 | R$ 28,80 | R$ 28,35 | R$ 29,93 | R$ 29,93 | +4,10% | 2.006 |
| 08/04/2026 | R$ 27,48 | R$ 27,48 | R$ 28,75 | R$ 28,75 | +11,18% | 13.925 |
| 07/04/2026 | R$ 25,32 | R$ 25,32 | R$ 26,08 | R$ 25,86 | +0,23% | 3.837 |
| 06/04/2026 | R$ 25,84 | R$ 25,48 | R$ 25,93 | R$ 25,80 | +0,66% | 5.209 |
| 02/04/2026 | R$ 25,20 | R$ 24,67 | R$ 25,96 | R$ 25,63 | -1,57% | 12.540 |
| 01/04/2026 | R$ 25,76 | R$ 25,48 | R$ 26,24 | R$ 26,04 | +4,24% | 7.455 |
| 31/03/2026 | R$ 24,10 | R$ 24,10 | R$ 25,18 | R$ 24,98 | +4,48% | 6.519 |
| 30/03/2026 | R$ 25,48 | R$ 23,75 | R$ 25,48 | R$ 23,91 | -4,82% | 7.743 |
| 27/03/2026 | R$ 25,33 | R$ 25,00 | R$ 25,59 | R$ 25,12 | -0,79% | 8.172 |
| 26/03/2026 | R$ 26,96 | R$ 25,32 | R$ 27,12 | R$ 25,32 | -15,57% | 2.316 |
| 25/03/2026 | R$ 28,90 | R$ 27,03 | R$ 29,99 | R$ 29,99 | +3,88% | 40.932 |
| 24/03/2026 | R$ 27,69 | R$ 27,38 | R$ 28,87 | R$ 28,87 | +1,33% | 41.427 |
| 23/03/2026 | R$ 27,73 | R$ 27,69 | R$ 28,49 | R$ 28,49 | +0,67% | 17.124 |
| 20/03/2026 | R$ 27,21 | R$ 27,00 | R$ 28,30 | R$ 28,30 | +1,91% | 2.950 |
| 19/03/2026 | R$ 28,10 | R$ 26,06 | R$ 28,10 | R$ 27,77 | -1,24% | 5.845 |
| 18/03/2026 | R$ 26,90 | R$ 26,63 | R$ 28,12 | R$ 28,12 | +4,96% | 4.840 |
| 17/03/2026 | R$ 26,38 | R$ 26,12 | R$ 26,79 | R$ 26,79 | +2,60% | 24.722 |
| 16/03/2026 | R$ 26,15 | R$ 25,91 | R$ 26,49 | R$ 26,11 | +1,71% | 1.098 |
| 13/03/2026 | R$ 25,33 | R$ 25,12 | R$ 25,80 | R$ 25,67 | +2,93% | 26.951 |
| 12/03/2026 | R$ 26,81 | R$ 24,65 | R$ 26,81 | R$ 24,94 | -7,29% | 38.650 |
| 11/03/2026 | R$ 25,28 | R$ 25,24 | R$ 26,90 | R$ 26,90 | +6,79% | 17.916 |
| 10/03/2026 | R$ 24,92 | R$ 24,77 | R$ 25,80 | R$ 25,19 | +2,07% | 31.470 |
| 09/03/2026 | R$ 23,70 | R$ 23,20 | R$ 24,82 | R$ 24,68 | +3,65% | 19.504 |
| 06/03/2026 | R$ 25,10 | R$ 23,75 | R$ 25,32 | R$ 23,81 | -11,12% | 53.517 |
| 05/03/2026 | R$ 26,40 | R$ 25,11 | R$ 26,79 | R$ 26,79 | +1,40% | 14.036 |
| 04/03/2026 | R$ 26,37 | R$ 26,02 | R$ 26,53 | R$ 26,42 | -2,15% | 1.444 |
| 03/03/2026 | R$ 26,59 | R$ 25,85 | R$ 27,00 | R$ 27,00 | -0,59% | 22.635 |
| 02/03/2026 | R$ 27,01 | R$ 26,80 | R$ 27,39 | R$ 27,16 | -1,16% | 5.083 |
| 27/02/2026 | R$ 28,11 | R$ 27,30 | R$ 28,11 | R$ 27,48 | -6,44% | 52.386 |
| 26/02/2026 | R$ 29,99 | R$ 27,15 | R$ 29,99 | R$ 29,37 | -11,88% | 217.727 |
| 25/02/2026 | R$ 29,04 | R$ 28,96 | R$ 33,33 | R$ 33,33 | +16,99% | 10.062 |
| 24/02/2026 | R$ 29,15 | R$ 28,17 | R$ 29,15 | R$ 28,49 | +0,28% | 42.039 |
| 23/02/2026 | R$ 28,74 | R$ 28,02 | R$ 28,74 | R$ 28,41 | -0,87% | 3.342 |
| 20/02/2026 | R$ 28,32 | R$ 28,32 | R$ 28,85 | R$ 28,66 | +2,25% | 16.223 |
| 19/02/2026 | R$ 28,31 | R$ 27,59 | R$ 28,31 | R$ 28,03 | -1,96% | 5.673 |
| 18/02/2026 | R$ 28,62 | R$ 28,42 | R$ 29,00 | R$ 28,59 | +2,58% | 61.184 |
| 13/02/2026 | R$ 27,98 | R$ 27,61 | R$ 28,62 | R$ 27,87 | +1,49% | 4.797 |
| 12/02/2026 | R$ 28,22 | R$ 27,29 | R$ 28,22 | R$ 27,46 | -1,08% | 1.514 |
| 11/02/2026 | R$ 26,76 | R$ 26,76 | R$ 27,99 | R$ 27,76 | +3,62% | 25.963 |
| 10/02/2026 | R$ 27,15 | R$ 26,36 | R$ 27,21 | R$ 26,79 | -1,07% | 1.482 |
| 09/02/2026 | R$ 27,41 | R$ 26,77 | R$ 27,41 | R$ 27,08 | -1,20% | 6.699 |
| 06/02/2026 | R$ 26,18 | R$ 26,10 | R$ 27,47 | R$ 27,41 | +7,96% | 71.931 |
| 05/02/2026 | R$ 25,05 | R$ 24,74 | R$ 25,74 | R$ 25,39 | +1,56% | 56.321 |
| 04/02/2026 | R$ 27,44 | R$ 24,71 | R$ 27,48 | R$ 25,00 | -8,53% | 165.061 |
| 03/02/2026 | R$ 28,74 | R$ 27,17 | R$ 28,82 | R$ 27,33 | -3,39% | 316.494 |
| 02/02/2026 | R$ 28,03 | R$ 27,19 | R$ 29,01 | R$ 28,29 | +0,93% | 3.472 |
| 31/01/2026 | R$ 29,09 | R$ 27,85 | R$ 29,46 | R$ 28,03 | -4,27% | 46.747 |
| 29/01/2026 | R$ 29,38 | R$ 28,33 | R$ 29,49 | R$ 29,28 | +3,57% | 11.400 |
| 28/01/2026 | R$ 29,23 | R$ 28,14 | R$ 29,23 | R$ 28,27 | +0,53% | 33.963 |
| 27/01/2026 | R$ 27,26 | R$ 27,06 | R$ 28,29 | R$ 28,12 | +5,20% | 18.353 |
| 26/01/2026 | R$ 26,01 | R$ 25,94 | R$ 26,99 | R$ 26,73 | +2,14% | 9.854 |
| 23/01/2026 | R$ 26,03 | R$ 25,81 | R$ 26,45 | R$ 26,17 | -1,36% | 25.103 |
| 22/01/2026 | R$ 28,34 | R$ 26,49 | R$ 28,60 | R$ 26,53 | -5,42% | 17.773 |
| 21/01/2026 | R$ 27,54 | R$ 26,87 | R$ 28,14 | R$ 28,05 | +2,82% | 30.301 |
| 20/01/2026 | R$ 28,27 | R$ 26,49 | R$ 28,27 | R$ 27,28 | -3,50% | 52.786 |
| 19/01/2026 | R$ 28,58 | R$ 27,22 | R$ 30,10 | R$ 28,27 | +4,20% | 1.294 |
| 16/01/2026 | R$ 27,35 | R$ 26,95 | R$ 27,50 | R$ 27,13 | +1,84% | 12.058 |
| 15/01/2026 | R$ 27,47 | R$ 26,64 | R$ 27,70 | R$ 26,64 | +4,39% | 42.225 |
| 14/01/2026 | R$ 26,07 | R$ 25,30 | R$ 26,07 | R$ 25,52 | -2,45% | 12.687 |
| 13/01/2026 | R$ 27,01 | R$ 26,16 | R$ 27,18 | R$ 26,16 | -3,15% | 12.750 |
| 12/01/2026 | R$ 26,73 | R$ 26,15 | R$ 27,13 | R$ 27,01 | +1,05% | 40.819 |
| 09/01/2026 | R$ 25,01 | R$ 24,85 | R$ 26,76 | R$ 26,73 | +8,13% | 2.234 |
| 08/01/2026 | R$ 24,60 | R$ 24,15 | R$ 24,84 | R$ 24,72 | -0,16% | 5.873 |
| 07/01/2026 | R$ 24,95 | R$ 24,48 | R$ 25,08 | R$ 24,76 | -1,94% | 26.138 |
| 06/01/2026 | R$ 24,08 | R$ 24,07 | R$ 25,58 | R$ 25,25 | +5,52% | 2.576 |
| 05/01/2026 | R$ 23,09 | R$ 23,09 | R$ 24,41 | R$ 23,93 | +4,68% | 49.555 |
| 03/01/2026 | R$ 21,29 | R$ 21,29 | R$ 22,86 | R$ 22,86 | +5,20% | 4.586 |
| 30/12/2025 | R$ 22,18 | R$ 21,70 | R$ 22,18 | R$ 21,73 | -2,51% | 8.611 |
| 29/12/2025 | R$ 22,22 | R$ 22,21 | R$ 22,40 | R$ 22,29 | -0,62% | 9.498 |
| 26/12/2025 | R$ 22,45 | R$ 22,37 | R$ 22,53 | R$ 22,43 | +1,72% | 203 |
| 23/12/2025 | R$ 22,51 | R$ 21,99 | R$ 22,51 | R$ 22,05 | -1,03% | 20.430 |
| 22/12/2025 | R$ 22,22 | R$ 21,66 | R$ 22,36 | R$ 22,28 | +2,11% | 42.282 |
| 19/12/2025 | R$ 20,88 | R$ 20,78 | R$ 21,85 | R$ 21,82 | +4,95% | 2.933 |
| 18/12/2025 | R$ 20,07 | R$ 20,00 | R$ 20,79 | R$ 20,79 | +7,61% | 2.323 |
| 17/12/2025 | R$ 20,65 | R$ 19,28 | R$ 20,65 | R$ 19,32 | -5,85% | 66 |
| 16/12/2025 | R$ 20,22 | R$ 20,05 | R$ 20,52 | R$ 20,52 | +1,08% | 3.791 |
| 15/12/2025 | R$ 20,00 | R$ 20,00 | R$ 20,42 | R$ 20,30 | +2,99% | 28.373 |
| 12/12/2025 | R$ 20,40 | R$ 19,54 | R$ 20,45 | R$ 19,71 | -6,05% | 11.363 |
| 11/12/2025 | R$ 20,45 | R$ 20,39 | R$ 20,98 | R$ 20,98 | +2,69% | 1.957 |
| 10/12/2025 | R$ 20,08 | R$ 20,08 | R$ 20,43 | R$ 20,43 | +1,74% | 2.598 |
| 08/12/2025 | R$ 19,84 | R$ 19,67 | R$ 20,29 | R$ 20,08 | +1,88% | 3.255 |
| 06/12/2025 | R$ 19,21 | R$ 19,02 | R$ 20,01 | R$ 19,71 | +3,90% | 25.742 |
| 04/12/2025 | R$ 18,75 | R$ 18,64 | R$ 18,98 | R$ 18,97 | -1,40% | 10.279 |
| 03/12/2025 | R$ 19,45 | R$ 18,80 | R$ 19,45 | R$ 19,24 | +0,31% | 52.630 |
| 02/12/2025 | R$ 19,22 | R$ 19,02 | R$ 19,29 | R$ 19,18 | +0,84% | 10.749 |
| 01/12/2025 | R$ 18,80 | R$ 18,80 | R$ 19,30 | R$ 19,02 | +0,96% | 17.937 |
| 29/11/2025 | R$ 18,82 | R$ 18,80 | R$ 19,26 | R$ 18,84 | -1,05% | 320 |
| 27/11/2025 | R$ 19,04 | R$ 19,04 | R$ 19,04 | R$ 19,04 | -0,05% | 140 |
| 26/11/2025 | R$ 19,00 | R$ 18,63 | R$ 19,14 | R$ 19,05 | +2,70% | 50.978 |
| 25/11/2025 | R$ 18,09 | R$ 17,80 | R$ 18,56 | R$ 18,55 | -0,22% | 78.478 |
| 24/11/2025 | R$ 18,34 | R$ 18,32 | R$ 18,64 | R$ 18,59 | +6,05% | 14.224 |
| 21/11/2025 | R$ 18,16 | R$ 16,84 | R$ 18,16 | R$ 17,53 | -3,47% | 3.342 |
| 19/11/2025 | R$ 17,51 | R$ 17,32 | R$ 18,20 | R$ 18,16 | +3,77% | 241.837 |
| 18/11/2025 | R$ 17,41 | R$ 17,41 | R$ 17,71 | R$ 17,50 | -1,52% | 76 |
| 17/11/2025 | R$ 18,05 | R$ 17,77 | R$ 18,40 | R$ 17,77 | -0,56% | 138 |
| 14/11/2025 | R$ 18,33 | R$ 17,71 | R$ 18,34 | R$ 17,87 | -2,51% | 22.089 |
| 13/11/2025 | R$ 18,94 | R$ 18,30 | R$ 18,94 | R$ 18,33 | -5,95% | 166 |
| 12/11/2025 | R$ 19,47 | R$ 19,15 | R$ 19,56 | R$ 19,49 | +1,94% | 47.387 |
| 11/11/2025 | R$ 19,86 | R$ 19,09 | R$ 19,86 | R$ 19,12 | -4,92% | 1.267 |
| 10/11/2025 | R$ 19,89 | R$ 19,82 | R$ 20,13 | R$ 20,11 | +4,79% | 1.375 |
| 07/11/2025 | R$ 19,63 | R$ 18,68 | R$ 19,63 | R$ 19,19 | -3,18% | 1.098 |
| 06/11/2025 | R$ 20,25 | R$ 19,63 | R$ 20,25 | R$ 19,82 | -2,12% | 90.466 |
| 05/11/2025 | R$ 19,12 | R$ 19,12 | R$ 20,37 | R$ 20,25 | +5,41% | 22.998 |
| 04/11/2025 | R$ 19,30 | R$ 19,11 | R$ 19,58 | R$ 19,21 | -2,09% | 6.017 |
| 03/11/2025 | R$ 18,90 | R$ 18,90 | R$ 19,68 | R$ 19,62 | +1,71% | 24.738 |
| 31/10/2025 | R$ 19,90 | R$ 19,19 | R$ 19,90 | R$ 19,29 | -2,28% | 14.997 |
| 30/10/2025 | R$ 19,60 | R$ 19,60 | R$ 20,00 | R$ 19,74 | +0,46% | 9.718 |
| 29/10/2025 | R$ 19,48 | R$ 19,36 | R$ 19,66 | R$ 19,65 | +4,08% | 15.000 |
| 28/10/2025 | R$ 19,45 | R$ 18,80 | R$ 19,45 | R$ 18,88 | -1,92% | 9.941 |
| 27/10/2025 | R$ 18,92 | R$ 18,92 | R$ 19,29 | R$ 19,25 | +3,33% | 17.399 |
| 24/10/2025 | R$ 18,32 | R$ 18,21 | R$ 18,71 | R$ 18,63 | +3,21% | 20.831 |
| 23/10/2025 | R$ 16,73 | R$ 16,34 | R$ 18,15 | R$ 18,05 | +5,25% | 21.566 |
| 22/10/2025 | R$ 17,70 | R$ 16,91 | R$ 17,70 | R$ 17,15 | -3,00% | 14.090 |
| 21/10/2025 | R$ 17,77 | R$ 17,49 | R$ 17,77 | R$ 17,68 | +0,51% | 9.139 |
| 20/10/2025 | R$ 17,63 | R$ 17,45 | R$ 17,91 | R$ 17,59 | +0,80% | 34.238 |
| 17/10/2025 | R$ 17,54 | R$ 17,38 | R$ 17,60 | R$ 17,45 | -0,40% | 12.187 |
| 16/10/2025 | R$ 18,00 | R$ 17,50 | R$ 18,26 | R$ 17,52 | -2,01% | 25.769 |
| 15/10/2025 | R$ 17,76 | R$ 17,70 | R$ 17,88 | R$ 17,88 | +3,23% | 11.574 |
| 14/10/2025 | R$ 16,83 | R$ 16,72 | R$ 17,45 | R$ 17,32 | +2,00% | 51.416 |
| 13/10/2025 | R$ 16,99 | R$ 16,98 | R$ 17,22 | R$ 16,98 | +2,91% | 2.411 |
| 10/10/2025 | R$ 17,22 | R$ 16,50 | R$ 17,38 | R$ 16,50 | -4,29% | 2.392 |
| 09/10/2025 | R$ 17,33 | R$ 17,18 | R$ 17,33 | R$ 17,24 | -0,35% | 1.308 |
| 08/10/2025 | R$ 17,26 | R$ 16,64 | R$ 17,35 | R$ 17,30 | +1,29% | 8.182 |
| 07/10/2025 | R$ 17,52 | R$ 17,08 | R$ 17,59 | R$ 17,08 | -5,90% | 15.931 |
| 06/10/2025 | R$ 18,08 | R$ 18,04 | R$ 18,55 | R$ 18,15 | +2,77% | 34.966 |
| 03/10/2025 | R$ 17,70 | R$ 17,66 | R$ 17,94 | R$ 17,66 | -0,90% | 18.164 |
| 02/10/2025 | R$ 17,33 | R$ 17,33 | R$ 17,84 | R$ 17,82 | +3,48% | 23.223 |
| 01/10/2025 | R$ 16,12 | R$ 16,12 | R$ 17,22 | R$ 17,22 | +6,69% | 15.817 |
| 30/09/2025 | R$ 15,88 | R$ 15,84 | R$ 16,19 | R$ 16,14 | +1,51% | 65.634 |
| 29/09/2025 | R$ 16,50 | R$ 15,82 | R$ 16,50 | R$ 15,90 | +2,05% | 26.939 |
| 26/09/2025 | R$ 15,67 | R$ 15,39 | R$ 15,67 | R$ 15,58 | +0,13% | 25.588 |
| 25/09/2025 | R$ 15,42 | R$ 15,42 | R$ 15,63 | R$ 15,56 | +0,06% | 26.111 |
| 24/09/2025 | R$ 15,60 | R$ 15,40 | R$ 15,70 | R$ 15,55 | -3,72% | 17.602 |
| 23/09/2025 | R$ 15,50 | R$ 15,50 | R$ 16,50 | R$ 16,15 | +5,01% | 1.213 |
| 20/09/2025 | R$ 15,21 | R$ 15,17 | R$ 15,44 | R$ 15,38 | +0,59% | 14.022 |
| 18/09/2025 | R$ 15,32 | R$ 15,11 | R$ 15,46 | R$ 15,29 | +3,94% | 31.776 |
| 17/09/2025 | R$ 14,64 | R$ 14,45 | R$ 14,73 | R$ 14,71 | +1,52% | 20.952 |
| 16/09/2025 | R$ 14,39 | R$ 14,38 | R$ 14,49 | R$ 14,49 | +0,98% | 28.377 |
| 15/09/2025 | R$ 14,23 | R$ 14,20 | R$ 14,40 | R$ 14,35 | +0,42% | 18.631 |
| 12/09/2025 | R$ 14,29 | R$ 14,12 | R$ 14,32 | R$ 14,29 | +0,92% | 17.945 |
| 11/09/2025 | R$ 13,14 | R$ 13,13 | R$ 14,18 | R$ 14,16 | +7,76% | 19.847 |
| 10/09/2025 | R$ 13,22 | R$ 12,99 | R$ 13,22 | R$ 13,14 | +1,31% | 11.362 |
| 09/09/2025 | R$ 12,91 | R$ 12,91 | R$ 12,98 | R$ 12,97 | +0,15% | 10.563 |
| 08/09/2025 | R$ 12,96 | R$ 12,94 | R$ 13,12 | R$ 12,95 | +2,05% | 3.358 |
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.