MBRF3
MBRF Global Foods Company S.A.
R$ 17,69
-3,70% no dia
No mês
-3,12%
No ano
-11,46%
12 meses
—
Desde 09/2025
-10,20%
Histórico diário a partir de 23/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).
Histórico diário (237)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 18,37 | R$ 17,66 | R$ 18,38 | R$ 17,69 | -3,70% | 5.625.900 |
| 03/09/2026 | R$ 18,69 | R$ 18,23 | R$ 18,93 | R$ 18,37 | -0,70% | 3.504.700 |
| 02/09/2026 | R$ 18,41 | R$ 18,37 | R$ 18,89 | R$ 18,50 | +1,09% | 4.663.300 |
| 01/09/2026 | R$ 18,36 | R$ 17,96 | R$ 18,67 | R$ 18,30 | +0,22% | 3.541.900 |
| 31/08/2026 | R$ 18,30 | R$ 17,97 | R$ 18,50 | R$ 18,26 | +0,11% | 5.703.600 |
| 28/08/2026 | R$ 18,80 | R$ 18,24 | R$ 18,93 | R$ 18,24 | -2,77% | 5.304.900 |
| 27/08/2026 | R$ 18,56 | R$ 18,39 | R$ 18,80 | R$ 18,76 | +1,08% | 3.452.300 |
| 26/08/2026 | R$ 18,26 | R$ 18,12 | R$ 18,66 | R$ 18,56 | +1,37% | 4.556.800 |
| 25/08/2026 | R$ 18,50 | R$ 18,19 | R$ 18,73 | R$ 18,31 | -0,81% | 5.142.500 |
| 24/08/2026 | R$ 19,49 | R$ 18,46 | R$ 19,61 | R$ 18,46 | -5,53% | 6.132.600 |
| 21/08/2026 | R$ 18,38 | R$ 18,33 | R$ 19,57 | R$ 19,54 | +6,95% | 7.644.700 |
| 20/08/2026 | R$ 17,31 | R$ 17,23 | R$ 18,45 | R$ 18,27 | +5,55% | 12.941.300 |
| 19/08/2026 | R$ 16,26 | R$ 16,09 | R$ 17,51 | R$ 17,31 | +7,65% | 7.488.300 |
| 18/08/2026 | R$ 16,00 | R$ 15,86 | R$ 16,60 | R$ 16,08 | -0,12% | 4.181.400 |
| 17/08/2026 | R$ 16,51 | R$ 15,23 | R$ 16,66 | R$ 16,10 | -1,59% | 10.540.400 |
| 14/08/2026 | R$ 16,02 | R$ 15,71 | R$ 17,25 | R$ 16,36 | +0,06% | 6.803.000 |
| 13/08/2026 | R$ 16,53 | R$ 16,22 | R$ 16,74 | R$ 16,35 | -1,39% | 5.819.700 |
| 12/08/2026 | R$ 16,24 | R$ 16,17 | R$ 16,86 | R$ 16,58 | +2,60% | 6.518.700 |
| 11/08/2026 | R$ 15,87 | R$ 15,35 | R$ 16,21 | R$ 16,16 | +1,38% | 5.642.200 |
| 10/08/2026 | R$ 15,99 | R$ 15,68 | R$ 16,09 | R$ 15,94 | -0,81% | 3.386.800 |
| 07/08/2026 | R$ 16,50 | R$ 16,07 | R$ 16,62 | R$ 16,07 | -2,37% | 3.405.000 |
| 06/08/2026 | R$ 16,70 | R$ 16,23 | R$ 16,76 | R$ 16,46 | -1,85% | 4.996.000 |
| 05/08/2026 | R$ 17,04 | R$ 16,73 | R$ 17,04 | R$ 16,77 | -0,95% | 4.300.700 |
| 04/08/2026 | R$ 17,94 | R$ 16,82 | R$ 17,98 | R$ 16,93 | -4,35% | 6.530.800 |
| 03/08/2026 | R$ 17,77 | R$ 17,36 | R$ 17,84 | R$ 17,70 | +0,91% | 6.948.000 |
| 31/07/2026 | R$ 17,95 | R$ 17,34 | R$ 18,01 | R$ 17,54 | -2,34% | 5.446.400 |
| 30/07/2026 | R$ 16,71 | R$ 16,71 | R$ 17,96 | R$ 17,96 | +7,80% | 9.694.700 |
| 29/07/2026 | R$ 16,39 | R$ 16,20 | R$ 16,69 | R$ 16,66 | +2,21% | 9.821.200 |
| 28/07/2026 | R$ 16,04 | R$ 15,95 | R$ 16,79 | R$ 16,30 | +2,58% | 9.305.200 |
| 27/07/2026 | R$ 14,91 | R$ 14,81 | R$ 15,93 | R$ 15,89 | +7,08% | 9.146.800 |
| 24/07/2026 | R$ 15,50 | R$ 14,73 | R$ 15,55 | R$ 14,84 | -4,81% | 8.191.300 |
| 23/07/2026 | R$ 15,96 | R$ 15,59 | R$ 16,20 | R$ 15,59 | -2,74% | 4.438.100 |
| 22/07/2026 | R$ 15,22 | R$ 15,02 | R$ 16,40 | R$ 16,03 | +6,09% | 8.756.100 |
| 21/07/2026 | R$ 14,59 | R$ 14,49 | R$ 15,27 | R$ 15,11 | +4,06% | 9.246.900 |
| 20/07/2026 | R$ 15,14 | R$ 14,52 | R$ 15,27 | R$ 14,52 | -3,39% | 6.147.400 |
| 17/07/2026 | R$ 15,26 | R$ 14,64 | R$ 15,49 | R$ 15,03 | -1,70% | 11.262.900 |
| 16/07/2026 | R$ 15,45 | R$ 15,04 | R$ 15,51 | R$ 15,29 | -0,71% | 6.129.600 |
| 15/07/2026 | R$ 16,04 | R$ 15,13 | R$ 16,13 | R$ 15,40 | -4,29% | 9.672.300 |
| 14/07/2026 | R$ 15,88 | R$ 15,74 | R$ 16,28 | R$ 16,09 | +2,35% | 5.062.300 |
| 13/07/2026 | R$ 15,47 | R$ 15,06 | R$ 16,02 | R$ 15,72 | +1,09% | 5.975.400 |
| 10/07/2026 | R$ 15,59 | R$ 15,39 | R$ 15,88 | R$ 15,55 | +0,91% | 7.170.800 |
| 09/07/2026 | R$ 15,40 | R$ 15,17 | R$ 15,68 | R$ 15,41 | +0,20% | 5.760.200 |
| 08/07/2026 | R$ 15,75 | R$ 15,04 | R$ 15,76 | R$ 15,38 | -2,23% | 11.011.000 |
| 07/07/2026 | R$ 16,45 | R$ 15,69 | R$ 16,49 | R$ 15,73 | -4,14% | 7.059.700 |
| 06/07/2026 | R$ 16,68 | R$ 16,36 | R$ 16,79 | R$ 16,41 | -2,21% | 2.278.500 |
| 03/07/2026 | R$ 17,10 | R$ 16,42 | R$ 17,12 | R$ 16,78 | -0,94% | 3.349.000 |
| 02/07/2026 | R$ 18,15 | R$ 16,94 | R$ 18,21 | R$ 16,94 | -5,89% | 7.470.500 |
| 01/07/2026 | R$ 17,76 | R$ 17,65 | R$ 18,40 | R$ 18,00 | -0,17% | 4.805.400 |
| 30/06/2026 | R$ 17,52 | R$ 17,19 | R$ 18,03 | R$ 18,03 | +1,86% | 4.799.000 |
| 29/06/2026 | R$ 17,17 | R$ 17,11 | R$ 17,75 | R$ 17,70 | +3,51% | 4.599.300 |
| 26/06/2026 | R$ 16,68 | R$ 16,56 | R$ 17,57 | R$ 17,10 | +2,70% | 5.951.700 |
| 25/06/2026 | R$ 16,23 | R$ 16,14 | R$ 16,65 | R$ 16,65 | +3,16% | 3.863.200 |
| 24/06/2026 | R$ 16,74 | R$ 16,14 | R$ 16,99 | R$ 16,14 | -3,93% | 8.383.100 |
| 23/06/2026 | R$ 15,24 | R$ 15,14 | R$ 16,80 | R$ 16,80 | +9,88% | 10.337.100 |
| 22/06/2026 | R$ 15,35 | R$ 15,08 | R$ 15,37 | R$ 15,29 | +0,07% | 4.914.700 |
| 19/06/2026 | R$ 15,45 | R$ 15,11 | R$ 15,48 | R$ 15,28 | -1,10% | 7.944.100 |
| 18/06/2026 | R$ 15,60 | R$ 15,43 | R$ 15,77 | R$ 15,45 | -0,32% | 4.995.200 |
| 17/06/2026 | R$ 16,07 | R$ 15,28 | R$ 16,07 | R$ 15,50 | -2,88% | 6.915.700 |
| 16/06/2026 | R$ 15,73 | R$ 15,64 | R$ 16,10 | R$ 15,96 | +1,14% | 5.692.900 |
| 15/06/2026 | R$ 16,10 | R$ 15,61 | R$ 16,33 | R$ 15,78 | -1,31% | 7.978.200 |
| 12/06/2026 | R$ 15,89 | R$ 15,73 | R$ 16,34 | R$ 15,99 | -0,06% | 5.968.200 |
| 11/06/2026 | R$ 15,81 | R$ 15,61 | R$ 16,23 | R$ 16,00 | +0,63% | 6.427.700 |
| 10/06/2026 | R$ 15,35 | R$ 15,12 | R$ 15,96 | R$ 15,90 | +2,71% | 10.747.400 |
| 09/06/2026 | R$ 15,60 | R$ 15,11 | R$ 15,88 | R$ 15,48 | -0,32% | 9.202.000 |
| 08/06/2026 | R$ 15,71 | R$ 14,98 | R$ 15,73 | R$ 15,53 | -1,46% | 12.246.200 |
| 05/06/2026 | R$ 15,64 | R$ 15,53 | R$ 15,96 | R$ 15,76 | -0,13% | 6.201.500 |
| 03/06/2026 | R$ 15,75 | R$ 15,37 | R$ 16,20 | R$ 15,78 | -0,44% | 10.239.800 |
| 02/06/2026 | R$ 15,84 | R$ 15,65 | R$ 16,05 | R$ 15,85 | +0,13% | 6.633.900 |
| 01/06/2026 | R$ 16,02 | R$ 15,40 | R$ 16,11 | R$ 15,83 | -1,12% | 8.385.000 |
| 29/05/2026 | R$ 16,25 | R$ 15,68 | R$ 16,36 | R$ 16,01 | -1,72% | 17.992.700 |
| 28/05/2026 | R$ 16,25 | R$ 15,97 | R$ 16,47 | R$ 16,29 | 0,00% | 6.357.300 |
| 27/05/2026 | R$ 16,50 | R$ 15,96 | R$ 16,55 | R$ 16,29 | -0,43% | 8.209.800 |
| 26/05/2026 | R$ 16,22 | R$ 15,87 | R$ 16,44 | R$ 16,36 | +0,74% | 5.156.100 |
| 25/05/2026 | R$ 16,84 | R$ 16,22 | R$ 16,85 | R$ 16,24 | -2,17% | 3.915.200 |
| 22/05/2026 | R$ 17,14 | R$ 16,60 | R$ 17,14 | R$ 16,60 | -4,05% | 5.695.800 |
| 21/05/2026 | R$ 17,50 | R$ 17,30 | R$ 17,93 | R$ 17,30 | -2,09% | 5.570.000 |
| 20/05/2026 | R$ 16,55 | R$ 16,51 | R$ 17,83 | R$ 17,67 | +7,09% | 8.910.400 |
| 19/05/2026 | R$ 16,78 | R$ 16,02 | R$ 16,78 | R$ 16,50 | -1,84% | 8.510.100 |
| 18/05/2026 | R$ 17,27 | R$ 16,73 | R$ 17,42 | R$ 16,81 | -3,50% | 6.582.300 |
| 15/05/2026 | R$ 17,46 | R$ 17,14 | R$ 17,87 | R$ 17,42 | 0,00% | 9.804.200 |
| 14/05/2026 | R$ 17,15 | R$ 16,96 | R$ 18,07 | R$ 17,42 | +2,89% | 9.975.500 |
| 13/05/2026 | R$ 16,95 | R$ 16,85 | R$ 17,57 | R$ 16,93 | +0,24% | 7.632.400 |
| 12/05/2026 | R$ 16,80 | R$ 16,80 | R$ 17,17 | R$ 16,89 | +0,30% | 4.584.600 |
| 11/05/2026 | R$ 17,13 | R$ 16,84 | R$ 17,25 | R$ 16,84 | -2,43% | 3.399.200 |
| 08/05/2026 | R$ 17,08 | R$ 16,99 | R$ 17,29 | R$ 17,26 | +1,47% | 4.266.700 |
| 07/05/2026 | R$ 17,79 | R$ 16,96 | R$ 17,85 | R$ 17,01 | -4,38% | 7.695.100 |
| 06/05/2026 | R$ 17,81 | R$ 17,60 | R$ 17,98 | R$ 17,79 | +0,79% | 3.430.900 |
| 05/05/2026 | R$ 17,90 | R$ 17,59 | R$ 18,21 | R$ 17,65 | -1,94% | 4.689.500 |
| 04/05/2026 | R$ 17,70 | R$ 17,61 | R$ 18,13 | R$ 18,00 | +3,27% | 4.886.000 |
| 30/04/2026 | R$ 17,50 | R$ 17,37 | R$ 17,80 | R$ 17,43 | +0,23% | 5.213.400 |
| 29/04/2026 | R$ 18,07 | R$ 17,38 | R$ 18,07 | R$ 17,39 | -3,87% | 6.165.500 |
| 28/04/2026 | R$ 18,00 | R$ 17,82 | R$ 18,30 | R$ 18,09 | -0,39% | 5.725.900 |
| 27/04/2026 | R$ 18,20 | R$ 17,84 | R$ 18,27 | R$ 18,16 | +0,33% | 4.448.300 |
| 24/04/2026 | R$ 18,36 | R$ 18,00 | R$ 18,73 | R$ 18,10 | -0,98% | 4.857.300 |
| 23/04/2026 | R$ 18,73 | R$ 18,28 | R$ 18,79 | R$ 18,28 | -2,19% | 4.321.000 |
| 22/04/2026 | R$ 19,45 | R$ 18,60 | R$ 19,58 | R$ 18,69 | -4,50% | 7.697.000 |
| 20/04/2026 | R$ 19,69 | R$ 19,47 | R$ 19,76 | R$ 19,57 | -0,20% | 6.646.700 |
| 17/04/2026 | R$ 19,84 | R$ 19,39 | R$ 19,95 | R$ 19,61 | -0,20% | 7.542.600 |
| 16/04/2026 | R$ 19,88 | R$ 19,25 | R$ 20,00 | R$ 19,65 | +0,26% | 8.093.800 |
| 15/04/2026 | R$ 19,90 | R$ 19,23 | R$ 20,12 | R$ 19,60 | -10,38% | 98.783.600 |
| 14/04/2026 | R$ 21,11 | R$ 21,10 | R$ 22,45 | R$ 21,87 | +4,14% | 12.199.200 |
| 13/04/2026 | R$ 20,29 | R$ 19,88 | R$ 21,00 | R$ 21,00 | +5,90% | 8.478.400 |
| 10/04/2026 | R$ 19,40 | R$ 19,16 | R$ 19,83 | R$ 19,83 | +3,01% | 6.627.900 |
| 09/04/2026 | R$ 20,02 | R$ 19,25 | R$ 20,23 | R$ 19,25 | -2,83% | 13.910.000 |
| 08/04/2026 | R$ 20,80 | R$ 19,81 | R$ 21,37 | R$ 19,81 | -1,25% | 14.853.900 |
| 07/04/2026 | R$ 20,51 | R$ 19,77 | R$ 20,51 | R$ 20,06 | -2,19% | 7.534.000 |
| 06/04/2026 | R$ 20,80 | R$ 20,39 | R$ 21,48 | R$ 20,51 | -1,35% | 6.720.800 |
| 02/04/2026 | R$ 20,64 | R$ 20,01 | R$ 21,68 | R$ 20,79 | 0,00% | 9.957.800 |
| 01/04/2026 | R$ 21,41 | R$ 20,66 | R$ 21,55 | R$ 20,79 | -3,93% | 15.987.800 |
| 31/03/2026 | R$ 22,58 | R$ 21,16 | R$ 22,81 | R$ 21,64 | -3,09% | 9.935.900 |
| 30/03/2026 | R$ 22,00 | R$ 21,86 | R$ 22,74 | R$ 22,33 | +2,29% | 10.366.300 |
| 27/03/2026 | R$ 20,52 | R$ 20,24 | R$ 21,83 | R$ 21,83 | +6,07% | 9.926.100 |
| 26/03/2026 | R$ 19,50 | R$ 19,44 | R$ 20,58 | R$ 20,58 | +4,20% | 6.155.100 |
| 25/03/2026 | R$ 19,92 | R$ 19,30 | R$ 20,22 | R$ 19,75 | +0,66% | 8.152.300 |
| 24/03/2026 | R$ 18,90 | R$ 18,18 | R$ 19,99 | R$ 19,62 | +3,37% | 13.977.000 |
| 23/03/2026 | R$ 16,99 | R$ 16,63 | R$ 19,50 | R$ 18,98 | +14,34% | 17.258.600 |
| 20/03/2026 | R$ 16,96 | R$ 15,64 | R$ 17,03 | R$ 16,60 | -2,70% | 33.806.100 |
| 19/03/2026 | R$ 16,90 | R$ 16,76 | R$ 17,33 | R$ 17,06 | +0,18% | 34.239.900 |
| 18/03/2026 | R$ 16,49 | R$ 16,26 | R$ 17,41 | R$ 17,03 | +2,47% | 12.037.200 |
| 17/03/2026 | R$ 16,93 | R$ 16,62 | R$ 17,15 | R$ 16,62 | -1,25% | 6.220.700 |
| 16/03/2026 | R$ 17,15 | R$ 16,73 | R$ 17,38 | R$ 16,83 | -0,41% | 9.561.300 |
| 13/03/2026 | R$ 16,98 | R$ 16,79 | R$ 17,40 | R$ 16,90 | -0,53% | 8.577.500 |
| 12/03/2026 | R$ 16,37 | R$ 16,16 | R$ 16,99 | R$ 16,99 | +3,16% | 10.459.100 |
| 11/03/2026 | R$ 17,11 | R$ 16,39 | R$ 17,15 | R$ 16,47 | -4,24% | 9.891.100 |
| 10/03/2026 | R$ 17,79 | R$ 17,20 | R$ 17,85 | R$ 17,20 | -2,60% | 8.805.300 |
| 09/03/2026 | R$ 17,87 | R$ 17,41 | R$ 18,12 | R$ 17,66 | -2,27% | 8.425.000 |
| 06/03/2026 | R$ 18,45 | R$ 17,93 | R$ 18,57 | R$ 18,07 | -1,69% | 6.879.200 |
| 05/03/2026 | R$ 19,52 | R$ 18,38 | R$ 19,54 | R$ 18,38 | -5,65% | 9.838.900 |
| 04/03/2026 | R$ 20,03 | R$ 19,07 | R$ 20,23 | R$ 19,48 | -0,31% | 9.000.500 |
| 03/03/2026 | R$ 20,00 | R$ 19,50 | R$ 20,40 | R$ 19,54 | -4,78% | 8.335.200 |
| 02/03/2026 | R$ 20,35 | R$ 20,17 | R$ 20,93 | R$ 20,52 | -0,77% | 6.340.000 |
| 27/02/2026 | R$ 20,20 | R$ 20,00 | R$ 21,00 | R$ 20,68 | +2,17% | 10.485.400 |
| 26/02/2026 | R$ 20,33 | R$ 20,01 | R$ 20,39 | R$ 20,24 | -0,30% | 8.797.800 |
| 25/02/2026 | R$ 20,57 | R$ 20,14 | R$ 21,17 | R$ 20,30 | -0,68% | 7.950.100 |
| 24/02/2026 | R$ 19,60 | R$ 19,49 | R$ 20,81 | R$ 20,44 | +4,66% | 54.439.500 |
| 23/02/2026 | R$ 18,77 | R$ 18,46 | R$ 19,53 | R$ 19,53 | +3,88% | 9.298.000 |
| 20/02/2026 | R$ 18,64 | R$ 18,29 | R$ 18,92 | R$ 18,80 | +0,21% | 27.442.400 |
| 19/02/2026 | R$ 18,57 | R$ 18,57 | R$ 18,94 | R$ 18,76 | +1,24% | 4.803.800 |
| 18/02/2026 | R$ 18,73 | R$ 18,19 | R$ 18,78 | R$ 18,53 | -1,44% | 7.561.700 |
| 13/02/2026 | R$ 18,70 | R$ 18,51 | R$ 18,80 | R$ 18,80 | -0,63% | 5.674.000 |
| 12/02/2026 | R$ 19,07 | R$ 18,66 | R$ 19,07 | R$ 18,92 | -0,79% | 6.782.600 |
| 11/02/2026 | R$ 18,80 | R$ 18,66 | R$ 19,18 | R$ 19,07 | +2,09% | 6.326.900 |
| 10/02/2026 | R$ 18,95 | R$ 18,64 | R$ 19,12 | R$ 18,68 | -1,42% | 7.299.900 |
| 09/02/2026 | R$ 18,86 | R$ 18,84 | R$ 19,14 | R$ 18,95 | +0,69% | 5.281.800 |
| 06/02/2026 | R$ 18,86 | R$ 18,57 | R$ 19,00 | R$ 18,82 | -0,32% | 4.660.500 |
| 05/02/2026 | R$ 18,97 | R$ 18,63 | R$ 19,10 | R$ 18,88 | -0,21% | 4.888.900 |
| 04/02/2026 | R$ 19,10 | R$ 18,36 | R$ 19,24 | R$ 18,92 | -1,92% | 8.639.800 |
| 03/02/2026 | R$ 19,08 | R$ 19,02 | R$ 19,44 | R$ 19,29 | +2,23% | 6.333.800 |
| 02/02/2026 | R$ 18,70 | R$ 18,70 | R$ 19,13 | R$ 18,87 | +1,07% | 5.122.200 |
| 31/01/2026 | R$ 18,68 | R$ 18,57 | R$ 18,92 | R$ 18,67 | -0,27% | 5.423.100 |
| 29/01/2026 | R$ 19,10 | R$ 18,46 | R$ 19,12 | R$ 18,72 | -1,63% | 7.830.000 |
| 28/01/2026 | R$ 19,63 | R$ 18,54 | R$ 19,83 | R$ 19,03 | -2,51% | 17.273.400 |
| 27/01/2026 | R$ 20,00 | R$ 18,96 | R$ 20,00 | R$ 19,52 | -1,11% | 12.118.700 |
| 26/01/2026 | R$ 20,47 | R$ 19,74 | R$ 20,75 | R$ 19,74 | -3,57% | 8.921.400 |
| 23/01/2026 | R$ 20,10 | R$ 19,35 | R$ 20,71 | R$ 20,47 | +2,35% | 9.662.700 |
| 22/01/2026 | R$ 19,73 | R$ 19,67 | R$ 20,53 | R$ 20,00 | +1,83% | 9.286.800 |
| 21/01/2026 | R$ 19,46 | R$ 19,33 | R$ 20,07 | R$ 19,64 | +1,71% | 6.646.500 |
| 20/01/2026 | R$ 19,24 | R$ 19,10 | R$ 19,82 | R$ 19,31 | +0,16% | 3.970.000 |
| 19/01/2026 | R$ 19,55 | R$ 19,05 | R$ 19,56 | R$ 19,28 | -1,68% | 3.524.700 |
| 16/01/2026 | R$ 19,71 | R$ 19,54 | R$ 19,85 | R$ 19,61 | -0,05% | 4.073.500 |
| 15/01/2026 | R$ 19,48 | R$ 19,37 | R$ 19,78 | R$ 19,62 | +0,93% | 6.395.100 |
| 14/01/2026 | R$ 19,38 | R$ 19,08 | R$ 19,45 | R$ 19,44 | +0,78% | 3.762.600 |
| 13/01/2026 | R$ 19,71 | R$ 18,95 | R$ 19,82 | R$ 19,29 | -2,48% | 6.396.900 |
| 12/01/2026 | R$ 19,05 | R$ 18,96 | R$ 19,87 | R$ 19,78 | +4,11% | 30.843.800 |
| 09/01/2026 | R$ 18,75 | R$ 18,49 | R$ 19,00 | R$ 19,00 | +1,93% | 6.994.200 |
| 08/01/2026 | R$ 18,65 | R$ 18,19 | R$ 18,82 | R$ 18,64 | +0,11% | 11.947.700 |
| 07/01/2026 | R$ 19,19 | R$ 18,62 | R$ 19,24 | R$ 18,62 | -2,87% | 55.172.500 |
| 06/01/2026 | R$ 19,34 | R$ 18,83 | R$ 19,44 | R$ 19,17 | +0,37% | 7.458.100 |
| 05/01/2026 | R$ 19,46 | R$ 19,10 | R$ 19,94 | R$ 19,10 | -2,75% | 5.235.800 |
| 03/01/2026 | R$ 19,86 | R$ 19,01 | R$ 19,98 | R$ 19,64 | -1,70% | 13.462.500 |
| 30/12/2025 | R$ 19,95 | R$ 19,75 | R$ 20,16 | R$ 19,98 | +0,20% | 5.373.000 |
| 29/12/2025 | R$ 19,89 | R$ 19,73 | R$ 20,10 | R$ 19,94 | -0,35% | 4.396.800 |
| 26/12/2025 | R$ 19,41 | R$ 19,41 | R$ 20,06 | R$ 20,01 | +2,46% | 4.056.800 |
| 23/12/2025 | R$ 19,27 | R$ 19,14 | R$ 19,67 | R$ 19,53 | +1,35% | 4.483.100 |
| 22/12/2025 | R$ 19,60 | R$ 18,90 | R$ 19,60 | R$ 19,27 | -1,38% | 6.110.200 |
| 19/12/2025 | R$ 19,60 | R$ 19,32 | R$ 19,69 | R$ 19,54 | -0,10% | 9.338.200 |
| 18/12/2025 | R$ 19,56 | R$ 19,26 | R$ 19,85 | R$ 19,56 | +0,05% | 6.607.700 |
| 17/12/2025 | R$ 19,63 | R$ 19,21 | R$ 19,68 | R$ 19,55 | -0,41% | 7.480.500 |
| 16/12/2025 | R$ 19,96 | R$ 19,14 | R$ 20,13 | R$ 19,63 | -2,82% | 9.530.200 |
| 15/12/2025 | R$ 19,98 | R$ 19,68 | R$ 20,23 | R$ 20,20 | +1,71% | 6.338.100 |
| 12/12/2025 | R$ 19,68 | R$ 19,60 | R$ 19,98 | R$ 19,86 | +1,22% | 5.916.300 |
| 11/12/2025 | R$ 19,45 | R$ 19,25 | R$ 20,04 | R$ 19,62 | +0,56% | 9.594.400 |
| 10/12/2025 | R$ 19,50 | R$ 18,98 | R$ 19,53 | R$ 19,51 | -0,10% | 8.827.600 |
| 08/12/2025 | R$ 19,62 | R$ 19,37 | R$ 19,79 | R$ 19,53 | +0,21% | 6.172.200 |
| 06/12/2025 | R$ 20,07 | R$ 19,41 | R$ 20,51 | R$ 19,49 | -2,84% | 11.737.100 |
| 04/12/2025 | R$ 19,36 | R$ 19,21 | R$ 20,06 | R$ 20,06 | +4,42% | 12.650.500 |
| 03/12/2025 | R$ 18,57 | R$ 18,47 | R$ 19,21 | R$ 19,21 | +4,23% | 12.263.700 |
| 02/12/2025 | R$ 18,47 | R$ 18,13 | R$ 18,64 | R$ 18,43 | +0,38% | 11.995.900 |
| 01/12/2025 | R$ 19,40 | R$ 17,73 | R$ 19,49 | R$ 18,36 | -5,02% | 16.716.300 |
| 29/11/2025 | R$ 19,50 | R$ 19,25 | R$ 19,84 | R$ 19,33 | -1,43% | 10.724.900 |
| 27/11/2025 | R$ 20,15 | R$ 19,54 | R$ 20,15 | R$ 19,61 | -2,19% | 4.947.600 |
| 26/11/2025 | R$ 20,30 | R$ 19,77 | R$ 20,74 | R$ 20,05 | -0,35% | 12.770.300 |
| 25/11/2025 | R$ 20,83 | R$ 19,97 | R$ 20,87 | R$ 20,12 | -3,27% | 9.520.800 |
| 24/11/2025 | R$ 21,00 | R$ 20,54 | R$ 21,64 | R$ 20,80 | +0,48% | 42.223.800 |
| 21/11/2025 | R$ 22,15 | R$ 20,47 | R$ 22,28 | R$ 20,70 | -3,77% | 21.945.800 |
| 19/11/2025 | R$ 23,74 | R$ 21,48 | R$ 24,51 | R$ 21,51 | -8,62% | 21.683.100 |
| 18/11/2025 | R$ 25,51 | R$ 23,09 | R$ 26,83 | R$ 23,54 | -8,05% | 25.908.900 |
| 17/11/2025 | R$ 24,63 | R$ 24,44 | R$ 25,78 | R$ 25,60 | +4,92% | 19.355.900 |
| 14/11/2025 | R$ 21,70 | R$ 21,64 | R$ 24,40 | R$ 24,40 | +11,98% | 17.236.100 |
| 13/11/2025 | R$ 21,08 | R$ 20,60 | R$ 21,80 | R$ 21,79 | +4,36% | 9.376.600 |
| 12/11/2025 | R$ 20,30 | R$ 20,01 | R$ 21,13 | R$ 20,88 | +2,86% | 8.815.800 |
| 11/11/2025 | R$ 19,34 | R$ 19,16 | R$ 20,66 | R$ 20,30 | +8,15% | 16.132.500 |
| 10/11/2025 | R$ 18,41 | R$ 18,38 | R$ 19,12 | R$ 18,77 | +2,85% | 9.548.700 |
| 07/11/2025 | R$ 17,43 | R$ 17,41 | R$ 18,75 | R$ 18,25 | +5,86% | 13.328.400 |
| 06/11/2025 | R$ 17,78 | R$ 17,19 | R$ 17,90 | R$ 17,24 | -3,31% | 6.501.200 |
| 05/11/2025 | R$ 17,69 | R$ 17,51 | R$ 17,93 | R$ 17,83 | +1,54% | 6.684.500 |
| 04/11/2025 | R$ 17,55 | R$ 17,50 | R$ 18,16 | R$ 17,56 | +0,06% | 13.752.200 |
| 03/11/2025 | R$ 18,10 | R$ 17,41 | R$ 18,10 | R$ 17,55 | -1,79% | 7.879.100 |
| 31/10/2025 | R$ 17,51 | R$ 17,32 | R$ 17,98 | R$ 17,87 | +2,82% | 10.598.400 |
| 30/10/2025 | R$ 17,10 | R$ 16,86 | R$ 18,35 | R$ 17,38 | +1,94% | 16.486.700 |
| 29/10/2025 | R$ 18,89 | R$ 17,05 | R$ 19,21 | R$ 17,05 | -7,84% | 24.743.700 |
| 28/10/2025 | R$ 16,09 | R$ 15,99 | R$ 19,88 | R$ 18,50 | +15,63% | 40.856.800 |
| 27/10/2025 | R$ 15,48 | R$ 15,46 | R$ 16,50 | R$ 16,00 | +6,45% | 16.189.000 |
| 24/10/2025 | R$ 15,30 | R$ 14,59 | R$ 15,48 | R$ 15,03 | -1,51% | 16.296.900 |
| 23/10/2025 | R$ 15,74 | R$ 15,26 | R$ 15,99 | R$ 15,26 | -2,86% | 8.890.800 |
| 22/10/2025 | R$ 15,66 | R$ 15,39 | R$ 15,85 | R$ 15,71 | +0,38% | 9.156.200 |
| 21/10/2025 | R$ 15,70 | R$ 15,30 | R$ 15,80 | R$ 15,65 | -0,70% | 12.850.200 |
| 20/10/2025 | R$ 15,75 | R$ 15,48 | R$ 16,12 | R$ 15,76 | +0,57% | 14.856.100 |
| 17/10/2025 | R$ 15,25 | R$ 15,10 | R$ 15,69 | R$ 15,67 | +1,36% | 10.752.300 |
| 16/10/2025 | R$ 15,50 | R$ 14,90 | R$ 15,74 | R$ 15,46 | +0,85% | 19.889.300 |
| 15/10/2025 | R$ 15,24 | R$ 14,80 | R$ 15,43 | R$ 15,33 | +0,20% | 22.523.000 |
| 14/10/2025 | R$ 15,83 | R$ 15,27 | R$ 15,90 | R$ 15,30 | -3,71% | 13.996.600 |
| 13/10/2025 | R$ 16,62 | R$ 15,86 | R$ 16,69 | R$ 15,89 | -4,16% | 11.298.000 |
| 10/10/2025 | R$ 16,82 | R$ 16,47 | R$ 16,90 | R$ 16,58 | -1,37% | 11.305.900 |
| 09/10/2025 | R$ 17,58 | R$ 16,62 | R$ 17,68 | R$ 16,81 | -4,27% | 20.390.600 |
| 08/10/2025 | R$ 17,50 | R$ 17,36 | R$ 17,86 | R$ 17,56 | +0,29% | 10.087.500 |
| 07/10/2025 | R$ 17,71 | R$ 17,16 | R$ 18,00 | R$ 17,51 | -2,07% | 15.817.100 |
| 06/10/2025 | R$ 18,21 | R$ 17,54 | R$ 18,25 | R$ 17,88 | -1,76% | 10.394.300 |
| 03/10/2025 | R$ 18,85 | R$ 18,15 | R$ 18,93 | R$ 18,20 | -3,55% | 14.200.900 |
| 02/10/2025 | R$ 19,47 | R$ 18,85 | R$ 19,47 | R$ 18,87 | -2,83% | 11.808.600 |
| 01/10/2025 | R$ 19,46 | R$ 18,83 | R$ 19,57 | R$ 19,42 | 0,00% | 18.340.200 |
| 30/09/2025 | R$ 19,65 | R$ 18,78 | R$ 19,73 | R$ 19,42 | +0,05% | 16.028.300 |
| 29/09/2025 | R$ 19,50 | R$ 19,41 | R$ 20,03 | R$ 19,41 | +0,57% | 9.332.600 |
| 26/09/2025 | R$ 19,41 | R$ 19,23 | R$ 19,67 | R$ 19,30 | -1,88% | 9.043.300 |
| 25/09/2025 | R$ 19,80 | R$ 19,15 | R$ 19,89 | R$ 19,67 | -0,25% | 11.545.300 |
| 24/09/2025 | R$ 20,12 | R$ 19,57 | R$ 20,36 | R$ 19,72 | +0,10% | 12.040.600 |
| 23/09/2025 | R$ 21,20 | R$ 19,70 | R$ 21,62 | R$ 19,70 | — | 10.270.000 |
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.