InvestB3
← InícioCompararOpções de MDNE3 →

MDNE3

MOURA DUBEUX ENGENHARIA S/A

R$ 25,81
-0,15% no dia

No mês

+5,56%

No ano

-5,97%

12 meses

-1,71%

Desde 02/2020

+39,51%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (248)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 25,88R$ 25,25R$ 26,22R$ 25,81-0,15%2.036.500
03/09/2026R$ 26,54R$ 25,56R$ 26,57R$ 25,85-0,27%1.348.200
02/09/2026R$ 25,30R$ 24,94R$ 26,17R$ 25,92+3,18%1.164.400
01/09/2026R$ 24,45R$ 24,29R$ 25,55R$ 25,12+2,74%1.880.900
31/08/2026R$ 24,50R$ 24,25R$ 25,05R$ 24,45+0,82%738.500
28/08/2026R$ 24,73R$ 23,86R$ 25,00R$ 24,25-1,46%586.400
27/08/2026R$ 24,39R$ 24,23R$ 24,86R$ 24,61+0,04%1.098.400
26/08/2026R$ 24,53R$ 24,30R$ 24,79R$ 24,60+0,24%1.193.200
25/08/2026R$ 23,57R$ 23,44R$ 24,54R$ 24,54+4,12%778.900
24/08/2026R$ 23,24R$ 22,85R$ 23,77R$ 23,57+0,26%556.100
21/08/2026R$ 22,89R$ 22,77R$ 23,67R$ 23,51+3,52%690.200
20/08/2026R$ 23,07R$ 22,64R$ 23,19R$ 22,71-1,99%959.800
19/08/2026R$ 22,98R$ 22,88R$ 23,44R$ 23,17+2,30%779.500
18/08/2026R$ 23,41R$ 22,54R$ 23,41R$ 22,65-3,21%848.500
17/08/2026R$ 23,09R$ 23,01R$ 23,85R$ 23,40+0,91%1.032.500
14/08/2026R$ 24,09R$ 22,86R$ 24,11R$ 23,19-4,01%1.701.400
13/08/2026R$ 23,73R$ 23,38R$ 24,69R$ 24,16+1,47%1.426.200
12/08/2026R$ 23,79R$ 23,29R$ 23,98R$ 23,81+0,04%1.167.800
11/08/2026R$ 24,58R$ 23,54R$ 24,68R$ 23,80-3,13%1.045.700
10/08/2026R$ 24,90R$ 24,41R$ 24,94R$ 24,57-1,33%634.400
07/08/2026R$ 24,92R$ 24,50R$ 25,08R$ 24,90-0,08%742.700
06/08/2026R$ 24,97R$ 24,71R$ 25,31R$ 24,92-0,68%1.168.100
05/08/2026R$ 25,15R$ 24,83R$ 25,86R$ 25,09+0,72%1.108.400
04/08/2026R$ 25,45R$ 24,72R$ 25,83R$ 24,91-0,80%1.368.200
03/08/2026R$ 24,70R$ 24,50R$ 25,26R$ 25,11+1,62%1.101.000
31/07/2026R$ 24,70R$ 24,38R$ 24,94R$ 24,71-0,04%793.900
30/07/2026R$ 23,78R$ 23,78R$ 24,72R$ 24,72+4,04%918.900
29/07/2026R$ 24,69R$ 23,54R$ 24,72R$ 23,76-3,81%1.318.900
28/07/2026R$ 26,00R$ 24,50R$ 26,33R$ 24,70-2,76%2.083.600
27/07/2026R$ 25,40R$ 25,02R$ 25,65R$ 25,40+0,67%792.400
24/07/2026R$ 24,81R$ 24,66R$ 25,57R$ 25,23+1,12%644.900
23/07/2026R$ 25,33R$ 24,90R$ 25,34R$ 24,95-1,77%452.700
22/07/2026R$ 24,96R$ 24,82R$ 25,52R$ 25,40+2,01%840.500
21/07/2026R$ 25,08R$ 24,25R$ 25,29R$ 24,90-0,40%1.485.500
20/07/2026R$ 25,17R$ 24,98R$ 25,63R$ 25,00+1,05%1.524.600
17/07/2026R$ 25,27R$ 24,74R$ 25,47R$ 24,74-1,86%1.421.900
16/07/2026R$ 26,69R$ 25,10R$ 26,69R$ 25,21-5,51%1.647.700
15/07/2026R$ 26,85R$ 26,60R$ 27,16R$ 26,68-0,45%1.116.900
14/07/2026R$ 26,23R$ 25,94R$ 27,02R$ 26,80+2,41%843.600
13/07/2026R$ 26,91R$ 26,12R$ 27,09R$ 26,17-3,15%1.049.900
10/07/2026R$ 26,49R$ 26,40R$ 27,25R$ 27,02+6,25%1.969.700
09/07/2026R$ 25,45R$ 24,96R$ 25,79R$ 25,43+0,32%1.978.400
08/07/2026R$ 27,25R$ 25,18R$ 27,25R$ 25,35-7,07%3.198.100
07/07/2026R$ 29,57R$ 27,03R$ 29,59R$ 27,28-8,98%3.951.800
06/07/2026R$ 30,02R$ 29,20R$ 30,15R$ 29,97-0,27%1.010.000
03/07/2026R$ 30,28R$ 29,92R$ 30,46R$ 30,05-0,46%576.100
02/07/2026R$ 30,09R$ 30,01R$ 30,98R$ 30,19+1,41%1.813.200
01/07/2026R$ 28,82R$ 28,60R$ 30,04R$ 29,77+1,67%1.117.900
30/06/2026R$ 29,10R$ 28,31R$ 29,32R$ 29,28+0,24%917.400
29/06/2026R$ 29,33R$ 28,93R$ 29,47R$ 29,21-0,92%482.400
26/06/2026R$ 28,94R$ 28,59R$ 29,74R$ 29,48+2,43%772.100
25/06/2026R$ 29,00R$ 28,29R$ 29,67R$ 28,78-0,48%1.155.700
24/06/2026R$ 27,37R$ 27,19R$ 28,92R$ 28,92+5,16%1.302.900
23/06/2026R$ 27,06R$ 26,71R$ 27,58R$ 27,50+0,55%604.700
22/06/2026R$ 27,27R$ 27,00R$ 27,64R$ 27,35+0,26%601.600
19/06/2026R$ 26,89R$ 26,88R$ 27,44R$ 27,28+1,45%633.400
18/06/2026R$ 27,27R$ 26,64R$ 27,66R$ 26,89-1,10%582.600
17/06/2026R$ 27,85R$ 27,05R$ 28,43R$ 27,19-1,27%842.600
16/06/2026R$ 27,27R$ 27,00R$ 27,67R$ 27,54+0,88%896.500
15/06/2026R$ 28,24R$ 27,01R$ 28,51R$ 27,30-0,22%703.900
12/06/2026R$ 27,27R$ 27,02R$ 28,07R$ 27,36-0,26%636.000
11/06/2026R$ 26,23R$ 25,97R$ 27,57R$ 27,43+4,98%903.400
10/06/2026R$ 26,41R$ 25,80R$ 26,58R$ 26,13-1,40%1.121.000
09/06/2026R$ 25,91R$ 25,91R$ 26,99R$ 26,50+2,71%1.179.100
08/06/2026R$ 26,20R$ 25,46R$ 26,20R$ 25,80-1,56%1.209.500
05/06/2026R$ 25,90R$ 25,50R$ 26,61R$ 26,21+0,42%1.631.900
03/06/2026R$ 27,30R$ 25,56R$ 27,30R$ 26,10-6,55%2.261.000
02/06/2026R$ 27,60R$ 27,05R$ 28,18R$ 27,93+1,34%1.074.200
01/06/2026R$ 27,84R$ 27,04R$ 28,18R$ 27,56-1,96%1.696.700
29/05/2026R$ 28,12R$ 27,48R$ 28,26R$ 28,11+0,61%946.300
28/05/2026R$ 28,13R$ 27,43R$ 28,42R$ 27,94-0,57%547.800
27/05/2026R$ 28,34R$ 27,82R$ 28,63R$ 28,10+0,54%678.600
26/05/2026R$ 28,10R$ 27,34R$ 28,10R$ 27,95-0,64%725.600
25/05/2026R$ 27,16R$ 27,15R$ 28,24R$ 28,13+4,07%897.600
22/05/2026R$ 28,20R$ 26,97R$ 28,23R$ 27,03-3,81%702.500
21/05/2026R$ 27,51R$ 26,80R$ 28,35R$ 28,10+1,08%1.607.800
20/05/2026R$ 26,90R$ 26,90R$ 28,11R$ 27,80+3,42%1.475.700
19/05/2026R$ 27,06R$ 26,41R$ 27,24R$ 26,88-1,90%702.300
18/05/2026R$ 27,41R$ 27,08R$ 27,61R$ 27,400,00%633.300
15/05/2026R$ 27,30R$ 26,80R$ 27,68R$ 27,40-2,46%1.096.400
14/05/2026R$ 27,64R$ 27,54R$ 28,42R$ 28,09+2,52%745.900
13/05/2026R$ 28,60R$ 26,98R$ 28,90R$ 27,40-4,99%3.711.700
12/05/2026R$ 29,16R$ 28,34R$ 29,77R$ 28,84-0,55%636.500
11/05/2026R$ 29,54R$ 28,70R$ 29,61R$ 29,00-1,93%968.700
08/05/2026R$ 29,98R$ 29,48R$ 30,37R$ 29,57+1,13%996.000
07/05/2026R$ 32,55R$ 28,80R$ 32,55R$ 29,24-5,06%2.253.700
06/05/2026R$ 30,07R$ 30,07R$ 31,10R$ 30,80+3,60%1.432.700
05/05/2026R$ 28,96R$ 28,90R$ 30,06R$ 29,73+2,52%2.832.000
04/05/2026R$ 30,00R$ 28,93R$ 30,27R$ 29,00-3,94%1.034.300
30/04/2026R$ 30,21R$ 29,89R$ 30,70R$ 30,19+1,99%846.300
29/04/2026R$ 30,21R$ 29,37R$ 30,42R$ 29,60-2,73%884.600
28/04/2026R$ 29,59R$ 28,83R$ 30,50R$ 30,43+3,05%1.075.900
27/04/2026R$ 31,85R$ 29,18R$ 32,04R$ 29,53-7,31%1.823.500
24/04/2026R$ 31,81R$ 31,20R$ 32,21R$ 31,86+0,09%998.400
23/04/2026R$ 32,89R$ 31,83R$ 33,51R$ 31,83-3,37%857.700
22/04/2026R$ 33,15R$ 32,73R$ 33,58R$ 32,94-1,20%471.700
20/04/2026R$ 33,36R$ 32,71R$ 33,68R$ 33,34+0,39%395.200
17/04/2026R$ 32,35R$ 32,35R$ 33,88R$ 33,21+2,85%1.050.600
16/04/2026R$ 32,70R$ 31,73R$ 32,97R$ 32,29-1,10%803.900
15/04/2026R$ 33,64R$ 32,41R$ 33,64R$ 32,65-2,86%635.200
14/04/2026R$ 33,12R$ 33,10R$ 34,20R$ 33,61+1,05%700.700
13/04/2026R$ 32,49R$ 31,86R$ 33,57R$ 33,26+2,37%939.100
10/04/2026R$ 32,91R$ 32,13R$ 33,33R$ 32,49-0,46%833.600
09/04/2026R$ 31,41R$ 31,19R$ 32,64R$ 32,64+3,72%1.960.800
08/04/2026R$ 32,38R$ 31,10R$ 32,45R$ 31,47+4,59%2.083.300
07/04/2026R$ 31,00R$ 27,91R$ 31,10R$ 30,09-5,32%6.227.800
06/04/2026R$ 32,49R$ 31,49R$ 32,70R$ 31,78-2,16%891.600
02/04/2026R$ 31,56R$ 31,23R$ 32,48R$ 32,48-1,13%1.108.100
01/04/2026R$ 32,37R$ 32,25R$ 33,98R$ 32,85+1,86%4.640.100
31/03/2026R$ 30,91R$ 30,61R$ 32,53R$ 32,25+6,79%1.576.400
30/03/2026R$ 30,88R$ 29,71R$ 31,00R$ 30,20-0,23%744.900
27/03/2026R$ 31,18R$ 29,97R$ 31,18R$ 30,27-2,54%1.080.300
26/03/2026R$ 32,39R$ 30,84R$ 32,46R$ 31,06-5,76%1.135.300
25/03/2026R$ 32,20R$ 31,65R$ 33,34R$ 32,96+4,40%1.279.800
24/03/2026R$ 31,36R$ 30,46R$ 31,73R$ 31,57-0,09%808.700
23/03/2026R$ 30,22R$ 29,53R$ 31,73R$ 31,60+9,23%1.104.300
20/03/2026R$ 30,42R$ 28,62R$ 30,72R$ 28,93-6,38%2.902.400
19/03/2026R$ 30,50R$ 29,42R$ 31,15R$ 30,90+0,49%1.208.000
18/03/2026R$ 30,32R$ 30,08R$ 31,36R$ 30,75+0,89%775.900
17/03/2026R$ 30,48R$ 29,94R$ 31,01R$ 30,480,00%675.700
16/03/2026R$ 30,21R$ 29,90R$ 31,19R$ 30,48+2,63%1.059.200
13/03/2026R$ 30,93R$ 29,36R$ 31,59R$ 29,70-3,04%1.247.100
12/03/2026R$ 33,48R$ 30,27R$ 33,48R$ 30,63-6,47%1.851.500
11/03/2026R$ 32,13R$ 31,82R$ 33,19R$ 32,75+1,08%646.200
10/03/2026R$ 31,91R$ 31,66R$ 33,30R$ 32,40+1,89%1.102.300
09/03/2026R$ 31,23R$ 30,38R$ 31,80R$ 31,80+2,28%781.600
06/03/2026R$ 31,75R$ 30,71R$ 32,17R$ 31,09-2,23%847.300
05/03/2026R$ 32,65R$ 31,58R$ 32,82R$ 31,80-3,11%1.066.200
04/03/2026R$ 31,30R$ 31,30R$ 33,11R$ 32,82+6,52%1.816.800
03/03/2026R$ 31,88R$ 30,14R$ 31,94R$ 30,81-4,58%2.837.300
02/03/2026R$ 32,51R$ 31,49R$ 32,86R$ 32,29-2,00%1.077.700
27/02/2026R$ 33,70R$ 32,95R$ 34,13R$ 32,95-2,25%1.353.400
26/02/2026R$ 33,60R$ 32,95R$ 33,90R$ 33,71+0,33%962.400
25/02/2026R$ 33,50R$ 33,13R$ 34,12R$ 33,60+0,57%1.805.300
24/02/2026R$ 33,19R$ 32,30R$ 33,89R$ 33,41+0,66%1.827.100
23/02/2026R$ 33,87R$ 33,19R$ 34,23R$ 33,19-3,18%583.500
20/02/2026R$ 33,80R$ 32,84R$ 34,28R$ 34,28+1,36%798.500
19/02/2026R$ 32,60R$ 32,12R$ 33,82R$ 33,82+4,22%753.000
18/02/2026R$ 32,16R$ 31,97R$ 32,87R$ 32,45+0,90%1.011.800
13/02/2026R$ 31,35R$ 31,30R$ 32,54R$ 32,16+1,29%1.205.300
12/02/2026R$ 31,24R$ 31,05R$ 32,30R$ 31,75+1,50%1.684.800
11/02/2026R$ 31,39R$ 30,56R$ 31,66R$ 31,28-0,19%1.081.600
10/02/2026R$ 30,50R$ 30,50R$ 31,48R$ 31,34+1,89%962.000
09/02/2026R$ 31,44R$ 30,36R$ 31,61R$ 30,76-1,38%791.600
06/02/2026R$ 29,65R$ 28,87R$ 31,45R$ 31,19+5,51%1.750.600
05/02/2026R$ 28,90R$ 28,80R$ 30,12R$ 29,56+2,50%1.789.700
04/02/2026R$ 29,60R$ 28,15R$ 29,60R$ 28,84-2,24%1.208.800
03/02/2026R$ 29,30R$ 29,06R$ 30,28R$ 29,50+1,37%1.886.600
02/02/2026R$ 28,79R$ 28,61R$ 29,82R$ 29,10+1,82%2.476.900
31/01/2026R$ 27,92R$ 27,92R$ 28,88R$ 28,58+2,29%5.140.900
29/01/2026R$ 27,40R$ 26,85R$ 28,29R$ 27,94+2,34%1.644.500
28/01/2026R$ 26,50R$ 26,48R$ 27,66R$ 27,30+3,17%2.103.000
27/01/2026R$ 26,75R$ 26,14R$ 27,08R$ 26,46+0,34%1.885.100
26/01/2026R$ 26,28R$ 24,90R$ 26,71R$ 26,37+1,78%2.508.800
23/01/2026R$ 25,80R$ 25,52R$ 26,44R$ 25,91+1,93%5.191.100
22/01/2026R$ 25,03R$ 25,02R$ 25,97R$ 25,42+1,68%986.800
21/01/2026R$ 24,35R$ 24,30R$ 25,20R$ 25,00+3,52%1.255.700
20/01/2026R$ 24,04R$ 23,65R$ 24,38R$ 24,15+0,54%646.900
19/01/2026R$ 24,13R$ 23,71R$ 24,20R$ 24,02-0,50%355.400
16/01/2026R$ 24,82R$ 23,81R$ 24,82R$ 24,14-2,66%637.800
15/01/2026R$ 25,12R$ 24,18R$ 25,17R$ 24,80-0,28%2.548.100
14/01/2026R$ 25,50R$ 23,92R$ 25,78R$ 24,87-3,98%3.729.500
13/01/2026R$ 26,14R$ 25,59R$ 26,59R$ 25,90-2,78%1.427.900
12/01/2026R$ 26,73R$ 26,40R$ 27,07R$ 26,64+0,15%1.045.400
09/01/2026R$ 27,02R$ 26,45R$ 27,92R$ 26,60-2,56%1.047.400
08/01/2026R$ 27,03R$ 26,92R$ 28,29R$ 27,30+1,04%1.140.500
07/01/2026R$ 26,79R$ 25,91R$ 27,14R$ 27,02+1,39%2.009.300
06/01/2026R$ 24,99R$ 24,77R$ 26,66R$ 26,65+8,20%2.200.500
05/01/2026R$ 23,01R$ 22,80R$ 24,66R$ 24,63+7,09%1.219.900
03/01/2026R$ 23,39R$ 22,81R$ 23,57R$ 23,00-16,21%1.617.400
30/12/2025R$ 27,42R$ 27,01R$ 28,12R$ 27,45+7,94%1.875.800
29/12/2025R$ 25,73R$ 25,17R$ 25,87R$ 25,43-1,81%468.500
26/12/2025R$ 25,63R$ 25,49R$ 26,10R$ 25,90+0,39%437.800
23/12/2025R$ 25,15R$ 25,15R$ 26,19R$ 25,80+3,24%552.000
22/12/2025R$ 24,91R$ 24,61R$ 25,33R$ 24,99-0,20%973.300
19/12/2025R$ 24,91R$ 24,63R$ 25,25R$ 25,04+0,56%629.700
18/12/2025R$ 24,30R$ 24,00R$ 24,90R$ 24,90+2,55%1.747.500
17/12/2025R$ 25,00R$ 23,93R$ 25,55R$ 24,28-3,15%1.344.400
16/12/2025R$ 26,40R$ 24,86R$ 26,83R$ 25,07-5,32%888.600
15/12/2025R$ 26,67R$ 26,35R$ 26,81R$ 26,48-0,23%527.100
12/12/2025R$ 26,37R$ 26,02R$ 26,74R$ 26,54+1,92%684.300
11/12/2025R$ 25,57R$ 25,36R$ 26,15R$ 26,04+1,56%937.800
10/12/2025R$ 25,74R$ 25,00R$ 25,93R$ 25,64-1,61%1.063.200
08/12/2025R$ 26,43R$ 25,52R$ 26,50R$ 26,06+0,04%827.100
06/12/2025R$ 27,93R$ 25,86R$ 28,10R$ 26,05-6,73%1.147.400
04/12/2025R$ 27,75R$ 27,61R$ 28,39R$ 27,93+1,01%1.070.000
03/12/2025R$ 28,79R$ 27,53R$ 29,10R$ 27,65-3,99%1.053.200
02/12/2025R$ 28,73R$ 28,70R$ 29,33R$ 28,80+0,10%766.300
01/12/2025R$ 29,46R$ 28,65R$ 29,63R$ 28,77-2,34%652.000
29/11/2025R$ 28,51R$ 28,35R$ 29,74R$ 29,46+3,55%825.400
27/11/2025R$ 29,16R$ 28,31R$ 29,40R$ 28,45-2,43%680.200
26/11/2025R$ 29,00R$ 28,82R$ 29,68R$ 29,16+0,55%722.600
25/11/2025R$ 29,52R$ 28,90R$ 30,16R$ 29,00-1,69%752.500
24/11/2025R$ 28,40R$ 28,40R$ 30,09R$ 29,50+3,51%1.206.900
21/11/2025R$ 28,79R$ 28,16R$ 28,99R$ 28,50-2,36%1.145.900
19/11/2025R$ 28,20R$ 27,95R$ 29,54R$ 29,19+3,14%1.651.100
18/11/2025R$ 29,03R$ 28,07R$ 29,03R$ 28,30-2,98%715.200
17/11/2025R$ 29,68R$ 29,11R$ 30,00R$ 29,17-3,63%780.200
14/11/2025R$ 30,96R$ 30,16R$ 31,01R$ 30,27-1,75%668.700
13/11/2025R$ 30,50R$ 29,97R$ 30,81R$ 30,81+1,02%742.500
12/11/2025R$ 30,89R$ 29,91R$ 30,90R$ 30,50-0,85%511.800
11/11/2025R$ 30,28R$ 30,28R$ 30,95R$ 30,76+1,69%641.800
10/11/2025R$ 30,66R$ 30,03R$ 30,85R$ 30,25-1,31%547.000
07/11/2025R$ 29,24R$ 29,20R$ 30,65R$ 30,65+4,07%728.300
06/11/2025R$ 29,77R$ 28,95R$ 29,90R$ 29,45-1,07%698.100
05/11/2025R$ 28,94R$ 28,37R$ 30,10R$ 29,77+3,37%972.700
04/11/2025R$ 27,94R$ 27,45R$ 28,98R$ 28,80+3,00%754.600
03/11/2025R$ 27,62R$ 27,62R$ 28,23R$ 27,96+1,12%1.040.400
31/10/2025R$ 27,36R$ 27,24R$ 27,74R$ 27,65+1,39%708.700
30/10/2025R$ 26,50R$ 26,26R$ 27,60R$ 27,27+1,53%698.200
29/10/2025R$ 26,21R$ 26,21R$ 27,05R$ 26,86+2,05%1.128.800
28/10/2025R$ 27,30R$ 25,75R$ 27,40R$ 26,32-3,06%1.632.000
27/10/2025R$ 27,00R$ 26,90R$ 27,42R$ 27,15+1,34%656.900
24/10/2025R$ 26,45R$ 26,45R$ 26,95R$ 26,79+1,02%423.700
23/10/2025R$ 26,04R$ 25,90R$ 26,73R$ 26,52+0,76%687.600
22/10/2025R$ 26,07R$ 25,85R$ 26,32R$ 26,32+0,34%394.700
21/10/2025R$ 26,59R$ 25,88R$ 27,23R$ 26,23-1,58%448.700
20/10/2025R$ 26,50R$ 26,50R$ 26,98R$ 26,65+0,30%500.200
17/10/2025R$ 26,11R$ 26,08R$ 26,75R$ 26,57-0,38%526.000
16/10/2025R$ 26,64R$ 26,06R$ 26,98R$ 26,67-0,22%571.200
15/10/2025R$ 26,22R$ 25,89R$ 27,09R$ 26,73+2,45%629.600
14/10/2025R$ 26,02R$ 25,73R$ 26,33R$ 26,09-0,19%429.500
13/10/2025R$ 26,24R$ 25,95R$ 26,42R$ 26,14+0,62%386.100
10/10/2025R$ 26,36R$ 25,61R$ 26,79R$ 25,98-1,44%766.400
09/10/2025R$ 26,72R$ 26,13R$ 27,11R$ 26,36-1,53%588.100
08/10/2025R$ 26,22R$ 26,22R$ 26,77R$ 26,77+2,18%751.600
07/10/2025R$ 27,60R$ 25,88R$ 27,60R$ 26,20-5,07%899.900
06/10/2025R$ 28,11R$ 27,29R$ 28,20R$ 27,60-2,51%648.200
03/10/2025R$ 28,09R$ 27,53R$ 28,31R$ 28,31+0,78%548.400
02/10/2025R$ 28,90R$ 27,71R$ 29,08R$ 28,09-2,97%1.182.000
01/10/2025R$ 30,36R$ 28,70R$ 30,37R$ 28,95-3,27%1.228.000
30/09/2025R$ 29,95R$ 29,57R$ 30,15R$ 29,93+2,22%1.374.900
29/09/2025R$ 29,36R$ 28,57R$ 29,69R$ 29,28-0,24%789.000
26/09/2025R$ 28,53R$ 28,53R$ 29,60R$ 29,35+2,77%806.400
25/09/2025R$ 29,04R$ 28,04R$ 29,08R$ 28,56-0,73%1.244.700
24/09/2025R$ 28,80R$ 28,46R$ 28,95R$ 28,77+4,05%565.800
23/09/2025R$ 28,16R$ 27,20R$ 28,16R$ 27,65-2,12%575.900
20/09/2025R$ 27,41R$ 27,25R$ 28,25R$ 28,25+2,95%640.200
18/09/2025R$ 27,76R$ 27,21R$ 27,77R$ 27,44-0,58%386.100
17/09/2025R$ 27,26R$ 27,00R$ 28,34R$ 27,60+1,21%1.196.100
16/09/2025R$ 26,28R$ 26,15R$ 27,56R$ 27,27+4,08%802.700
15/09/2025R$ 26,34R$ 26,08R$ 26,46R$ 26,20-0,34%297.900
12/09/2025R$ 26,35R$ 25,92R$ 26,42R$ 26,29-0,04%260.200
11/09/2025R$ 26,27R$ 26,10R$ 26,72R$ 26,30+0,15%786.000
10/09/2025R$ 25,54R$ 25,32R$ 26,28R$ 26,26+3,30%715.900
09/09/2025R$ 25,66R$ 25,20R$ 26,04R$ 25,42-1,47%589.300
08/09/2025R$ 26,21R$ 25,47R$ 26,29R$ 25,80-1,75%601.800
05/09/2025R$ 26,72R$ 25,94R$ 27,07R$ 26,26-0,94%804.700

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$ 1,7837 / cota · yield 6,91%
TipoValor / cotaData-comPagamento
DividendoR$ 0,611630/12/202530/09/2027
DividendoR$ 0,591830/12/202530/06/2027
DividendoR$ 0,591830/12/202531/03/2027
DividendoR$ 0,591830/12/202514/07/2026
DividendoR$ 0,591830/12/202513/03/2026
DividendoR$ 0,6014/11/202526/11/2025
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.