MOSC34
MOSAIC CO
R$ 21,93
+1,20% no dia
No mês
+5,48%
No ano
-1,04%
12 meses
-26,04%
Desde 09/2015
-69,83%
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 (242)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 21,67 | R$ 21,25 | R$ 22,18 | R$ 21,93 | +1,20% | 21.269 |
| 03/09/2026 | R$ 22,18 | R$ 21,44 | R$ 22,18 | R$ 21,67 | -1,59% | 35.272 |
| 02/09/2026 | R$ 21,54 | R$ 21,16 | R$ 22,15 | R$ 22,02 | +3,28% | 31.854 |
| 01/09/2026 | R$ 20,79 | R$ 20,20 | R$ 21,55 | R$ 21,32 | +2,55% | 25.127 |
| 31/08/2026 | R$ 20,59 | R$ 20,59 | R$ 21,05 | R$ 20,79 | +1,37% | 20.464 |
| 28/08/2026 | R$ 20,50 | R$ 20,35 | R$ 20,87 | R$ 20,51 | -0,44% | 13.451 |
| 27/08/2026 | R$ 20,30 | R$ 20,15 | R$ 20,64 | R$ 20,60 | +0,93% | 23.303 |
| 26/08/2026 | R$ 21,50 | R$ 20,41 | R$ 21,58 | R$ 20,41 | -1,26% | 29.905 |
| 25/08/2026 | R$ 20,40 | R$ 20,40 | R$ 20,89 | R$ 20,67 | +0,73% | 38.956 |
| 24/08/2026 | R$ 21,10 | R$ 20,30 | R$ 21,50 | R$ 20,52 | -2,75% | 235 |
| 21/08/2026 | R$ 20,40 | R$ 20,40 | R$ 21,28 | R$ 21,10 | +3,99% | 22.573 |
| 20/08/2026 | R$ 19,40 | R$ 19,37 | R$ 20,29 | R$ 20,29 | +5,68% | 17.243 |
| 19/08/2026 | R$ 18,70 | R$ 18,70 | R$ 19,33 | R$ 19,20 | +4,80% | 5.424 |
| 18/08/2026 | R$ 18,42 | R$ 18,32 | R$ 18,57 | R$ 18,32 | +1,78% | 4.196 |
| 17/08/2026 | R$ 18,65 | R$ 18,00 | R$ 18,72 | R$ 18,00 | -4,00% | 3.177 |
| 14/08/2026 | R$ 19,00 | R$ 18,75 | R$ 19,13 | R$ 18,75 | +0,37% | 3.204 |
| 13/08/2026 | R$ 19,64 | R$ 18,55 | R$ 19,64 | R$ 18,68 | -4,30% | 12.405 |
| 12/08/2026 | R$ 19,61 | R$ 19,27 | R$ 19,61 | R$ 19,52 | -1,76% | 12.976 |
| 11/08/2026 | R$ 20,01 | R$ 19,77 | R$ 20,17 | R$ 19,87 | -0,10% | 9.728 |
| 10/08/2026 | R$ 19,51 | R$ 19,15 | R$ 19,89 | R$ 19,89 | +1,84% | 13.612 |
| 07/08/2026 | R$ 19,65 | R$ 19,53 | R$ 19,84 | R$ 19,53 | -2,30% | 9.005 |
| 06/08/2026 | R$ 19,19 | R$ 19,19 | R$ 20,32 | R$ 19,99 | -0,30% | 22.620 |
| 05/08/2026 | R$ 18,59 | R$ 18,30 | R$ 20,24 | R$ 20,05 | +3,62% | 25.990 |
| 04/08/2026 | R$ 18,64 | R$ 18,64 | R$ 19,35 | R$ 19,35 | +5,28% | 20.067 |
| 03/08/2026 | R$ 18,70 | R$ 18,36 | R$ 18,70 | R$ 18,38 | -1,71% | 264 |
| 31/07/2026 | R$ 19,36 | R$ 18,70 | R$ 19,36 | R$ 18,70 | -2,15% | 49.762 |
| 30/07/2026 | R$ 19,18 | R$ 18,89 | R$ 19,18 | R$ 19,11 | -1,24% | 9.801 |
| 29/07/2026 | R$ 19,24 | R$ 19,14 | R$ 19,70 | R$ 19,35 | -1,48% | 12.293 |
| 28/07/2026 | R$ 19,60 | R$ 19,42 | R$ 19,69 | R$ 19,64 | +3,37% | 28.795 |
| 27/07/2026 | R$ 18,81 | R$ 18,81 | R$ 19,00 | R$ 19,00 | +0,05% | 4.501 |
| 24/07/2026 | R$ 19,03 | R$ 18,82 | R$ 19,03 | R$ 18,99 | +0,90% | 17.239 |
| 23/07/2026 | R$ 19,27 | R$ 18,82 | R$ 19,27 | R$ 18,82 | -1,98% | 5.819 |
| 22/07/2026 | R$ 19,28 | R$ 19,20 | R$ 19,35 | R$ 19,20 | +2,62% | 120 |
| 21/07/2026 | R$ 19,08 | R$ 18,58 | R$ 19,08 | R$ 18,71 | -1,11% | 1.530 |
| 20/07/2026 | R$ 18,62 | R$ 18,43 | R$ 18,92 | R$ 18,92 | +0,42% | 8.568 |
| 17/07/2026 | R$ 19,21 | R$ 18,84 | R$ 19,21 | R$ 18,84 | -1,93% | 4.019 |
| 16/07/2026 | R$ 19,52 | R$ 19,14 | R$ 19,80 | R$ 19,21 | -1,84% | 14.060 |
| 15/07/2026 | R$ 19,46 | R$ 18,94 | R$ 19,57 | R$ 19,57 | +0,57% | 4.709 |
| 14/07/2026 | R$ 19,10 | R$ 18,97 | R$ 19,46 | R$ 19,46 | +3,29% | 8.565 |
| 13/07/2026 | R$ 18,50 | R$ 18,43 | R$ 19,16 | R$ 18,84 | +2,39% | 4.294 |
| 10/07/2026 | R$ 18,03 | R$ 17,79 | R$ 18,41 | R$ 18,40 | +3,08% | 5.603 |
| 09/07/2026 | R$ 17,71 | R$ 17,55 | R$ 17,85 | R$ 17,85 | +0,68% | 5.240 |
| 08/07/2026 | R$ 18,20 | R$ 17,72 | R$ 18,20 | R$ 17,73 | -2,26% | 13.547 |
| 07/07/2026 | R$ 18,18 | R$ 17,76 | R$ 18,26 | R$ 18,14 | -0,27% | 6.338 |
| 06/07/2026 | R$ 18,25 | R$ 18,00 | R$ 18,32 | R$ 18,19 | -0,33% | 4.967 |
| 03/07/2026 | R$ 18,25 | R$ 18,25 | R$ 18,25 | R$ 18,25 | 0,00% | 30 |
| 02/07/2026 | R$ 18,25 | R$ 18,25 | R$ 18,61 | R$ 18,25 | -0,44% | 648 |
| 01/07/2026 | R$ 18,27 | R$ 18,27 | R$ 18,81 | R$ 18,33 | +1,38% | 6.779 |
| 30/06/2026 | R$ 18,90 | R$ 18,00 | R$ 18,90 | R$ 18,08 | -6,66% | 23.097 |
| 29/06/2026 | R$ 19,37 | R$ 18,90 | R$ 19,40 | R$ 19,37 | -0,10% | 17.105 |
| 26/06/2026 | R$ 18,30 | R$ 18,30 | R$ 19,39 | R$ 19,39 | +3,86% | 11.122 |
| 25/06/2026 | R$ 18,32 | R$ 18,14 | R$ 18,81 | R$ 18,67 | +2,98% | 8.383 |
| 24/06/2026 | R$ 18,37 | R$ 18,13 | R$ 18,60 | R$ 18,13 | -0,77% | 14.283 |
| 23/06/2026 | R$ 18,80 | R$ 18,27 | R$ 18,80 | R$ 18,27 | -3,99% | 9.101 |
| 22/06/2026 | R$ 19,85 | R$ 18,92 | R$ 19,85 | R$ 19,03 | -3,16% | 9.131 |
| 18/06/2026 | R$ 19,25 | R$ 19,25 | R$ 20,05 | R$ 19,65 | +3,20% | 14.272 |
| 17/06/2026 | R$ 19,01 | R$ 18,80 | R$ 19,04 | R$ 19,04 | +3,48% | 12.002 |
| 16/06/2026 | R$ 18,69 | R$ 18,33 | R$ 18,94 | R$ 18,40 | -3,06% | 8.126 |
| 15/06/2026 | R$ 19,50 | R$ 18,98 | R$ 20,24 | R$ 18,98 | -0,26% | 5.793 |
| 12/06/2026 | R$ 17,29 | R$ 17,29 | R$ 19,29 | R$ 19,03 | +7,82% | 7.250 |
| 11/06/2026 | R$ 17,20 | R$ 17,15 | R$ 17,65 | R$ 17,65 | +2,62% | 7.414 |
| 10/06/2026 | R$ 18,29 | R$ 17,20 | R$ 18,29 | R$ 17,20 | -4,81% | 2.414 |
| 09/06/2026 | R$ 18,50 | R$ 18,07 | R$ 18,58 | R$ 18,07 | -2,54% | 4.439 |
| 08/06/2026 | R$ 19,04 | R$ 18,54 | R$ 19,04 | R$ 18,54 | -2,73% | 6.184 |
| 05/06/2026 | R$ 19,50 | R$ 18,90 | R$ 19,60 | R$ 19,06 | -4,22% | 8.600 |
| 03/06/2026 | R$ 19,90 | R$ 19,90 | R$ 20,02 | R$ 19,90 | +2,10% | 6.024 |
| 02/06/2026 | R$ 19,55 | R$ 19,49 | R$ 19,80 | R$ 19,49 | -0,26% | 6.428 |
| 01/06/2026 | R$ 19,92 | R$ 19,47 | R$ 19,92 | R$ 19,54 | -2,50% | 2.066 |
| 29/05/2026 | R$ 20,12 | R$ 20,04 | R$ 20,55 | R$ 20,04 | -0,40% | 5.851 |
| 28/05/2026 | R$ 19,98 | R$ 19,90 | R$ 20,26 | R$ 20,12 | +0,90% | 3.125 |
| 27/05/2026 | R$ 19,23 | R$ 18,80 | R$ 20,06 | R$ 19,94 | +4,78% | 5.750 |
| 26/05/2026 | R$ 19,02 | R$ 18,80 | R$ 19,30 | R$ 19,03 | 0,00% | 9.300 |
| 25/05/2026 | R$ 19,00 | R$ 18,89 | R$ 19,03 | R$ 19,03 | +0,42% | 744 |
| 22/05/2026 | R$ 18,50 | R$ 18,46 | R$ 18,98 | R$ 18,95 | +2,99% | 18.275 |
| 21/05/2026 | R$ 18,19 | R$ 17,99 | R$ 18,40 | R$ 18,40 | +1,60% | 7.410 |
| 20/05/2026 | R$ 17,92 | R$ 17,92 | R$ 18,23 | R$ 18,11 | +1,06% | 5.430 |
| 19/05/2026 | R$ 17,98 | R$ 17,92 | R$ 18,55 | R$ 17,92 | +0,67% | 314 |
| 18/05/2026 | R$ 18,43 | R$ 17,80 | R$ 18,43 | R$ 17,80 | -3,42% | 1.517 |
| 15/05/2026 | R$ 18,78 | R$ 18,38 | R$ 18,78 | R$ 18,43 | -1,86% | 234 |
| 14/05/2026 | R$ 18,72 | R$ 18,50 | R$ 18,80 | R$ 18,78 | -3,79% | 314 |
| 13/05/2026 | R$ 18,54 | R$ 18,44 | R$ 19,52 | R$ 19,52 | +6,78% | 5.662 |
| 12/05/2026 | R$ 17,71 | R$ 17,71 | R$ 18,28 | R$ 18,28 | +2,70% | 6.118 |
| 11/05/2026 | R$ 18,28 | R$ 17,13 | R$ 18,28 | R$ 17,80 | -2,63% | 18.347 |
| 08/05/2026 | R$ 18,70 | R$ 18,28 | R$ 18,74 | R$ 18,28 | -3,02% | 3.945 |
| 07/05/2026 | R$ 19,46 | R$ 18,85 | R$ 19,46 | R$ 18,85 | -3,13% | 2.361 |
| 06/05/2026 | R$ 18,92 | R$ 18,92 | R$ 19,46 | R$ 19,46 | +3,62% | 256 |
| 05/05/2026 | R$ 19,19 | R$ 18,75 | R$ 19,19 | R$ 18,78 | -1,16% | 167 |
| 04/05/2026 | R$ 19,42 | R$ 18,96 | R$ 19,42 | R$ 19,00 | -2,16% | 210 |
| 30/04/2026 | R$ 19,19 | R$ 19,17 | R$ 19,44 | R$ 19,42 | +0,94% | 5.688 |
| 29/04/2026 | R$ 18,86 | R$ 18,86 | R$ 19,42 | R$ 19,24 | -0,05% | 7.100 |
| 28/04/2026 | R$ 19,51 | R$ 18,95 | R$ 19,60 | R$ 19,25 | +0,05% | 2.363 |
| 27/04/2026 | R$ 20,10 | R$ 19,08 | R$ 20,10 | R$ 19,24 | -3,70% | 1.854 |
| 24/04/2026 | R$ 19,88 | R$ 19,65 | R$ 20,03 | R$ 19,98 | -0,10% | 3.676 |
| 23/04/2026 | R$ 20,21 | R$ 20,00 | R$ 20,21 | R$ 20,00 | -0,84% | 114 |
| 22/04/2026 | R$ 20,17 | R$ 20,17 | R$ 20,51 | R$ 20,17 | +1,10% | 528 |
| 20/04/2026 | R$ 20,35 | R$ 19,90 | R$ 20,35 | R$ 19,95 | -1,97% | 1.131 |
| 17/04/2026 | R$ 20,31 | R$ 20,24 | R$ 20,36 | R$ 20,35 | +0,20% | 203 |
| 16/04/2026 | R$ 19,50 | R$ 19,50 | R$ 20,31 | R$ 20,31 | +2,27% | 1.729 |
| 15/04/2026 | R$ 20,10 | R$ 19,63 | R$ 20,20 | R$ 19,86 | -0,50% | 2.549 |
| 14/04/2026 | R$ 20,46 | R$ 19,88 | R$ 20,52 | R$ 19,96 | -2,44% | 21.565 |
| 13/04/2026 | R$ 21,16 | R$ 20,46 | R$ 21,16 | R$ 20,46 | -0,20% | 6.376 |
| 10/04/2026 | R$ 21,52 | R$ 20,50 | R$ 21,52 | R$ 20,50 | -3,76% | 51.487 |
| 09/04/2026 | R$ 21,89 | R$ 21,30 | R$ 22,90 | R$ 21,30 | -4,66% | 3.868 |
| 08/04/2026 | R$ 22,00 | R$ 21,30 | R$ 22,34 | R$ 22,34 | -1,67% | 285 |
| 07/04/2026 | R$ 22,24 | R$ 22,24 | R$ 23,14 | R$ 22,72 | -0,09% | 644 |
| 06/04/2026 | R$ 22,55 | R$ 22,51 | R$ 22,88 | R$ 22,74 | +1,34% | 39 |
| 02/04/2026 | R$ 22,90 | R$ 22,30 | R$ 23,29 | R$ 22,44 | -0,49% | 933 |
| 01/04/2026 | R$ 22,11 | R$ 22,09 | R$ 22,55 | R$ 22,55 | +2,31% | 66 |
| 31/03/2026 | R$ 21,86 | R$ 21,49 | R$ 22,04 | R$ 22,04 | +1,05% | 105.887 |
| 30/03/2026 | R$ 22,43 | R$ 21,78 | R$ 22,43 | R$ 21,81 | +0,09% | 6.408 |
| 27/03/2026 | R$ 21,92 | R$ 21,78 | R$ 22,20 | R$ 21,79 | -0,59% | 2.755 |
| 26/03/2026 | R$ 22,98 | R$ 21,47 | R$ 22,98 | R$ 21,92 | -3,01% | 4.150 |
| 25/03/2026 | R$ 22,35 | R$ 21,68 | R$ 22,65 | R$ 22,60 | +1,62% | 924 |
| 24/03/2026 | R$ 21,50 | R$ 21,40 | R$ 22,24 | R$ 22,24 | +5,70% | 2.731 |
| 23/03/2026 | R$ 21,00 | R$ 20,54 | R$ 21,09 | R$ 21,04 | -0,52% | 41.195 |
| 20/03/2026 | R$ 22,79 | R$ 21,06 | R$ 22,79 | R$ 21,15 | -7,88% | 8.991 |
| 19/03/2026 | R$ 24,01 | R$ 22,96 | R$ 24,52 | R$ 22,96 | -6,09% | 14.302 |
| 18/03/2026 | R$ 25,52 | R$ 24,45 | R$ 25,74 | R$ 24,45 | -3,21% | 56.079 |
| 17/03/2026 | R$ 23,78 | R$ 23,78 | R$ 25,35 | R$ 25,26 | +4,08% | 46.737 |
| 16/03/2026 | R$ 25,36 | R$ 24,27 | R$ 25,38 | R$ 24,27 | -6,26% | 12.860 |
| 13/03/2026 | R$ 27,29 | R$ 25,89 | R$ 27,87 | R$ 25,89 | -5,10% | 8.256 |
| 12/03/2026 | R$ 26,40 | R$ 26,37 | R$ 28,02 | R$ 27,28 | +9,29% | 31.424 |
| 11/03/2026 | R$ 23,30 | R$ 23,30 | R$ 24,96 | R$ 24,96 | +10,93% | 13.429 |
| 10/03/2026 | R$ 23,47 | R$ 22,40 | R$ 23,47 | R$ 22,50 | -3,14% | 3.222 |
| 09/03/2026 | R$ 23,29 | R$ 22,22 | R$ 23,50 | R$ 23,23 | +3,24% | 4.332 |
| 06/03/2026 | R$ 22,75 | R$ 22,50 | R$ 22,75 | R$ 22,50 | -1,75% | 8 |
| 05/03/2026 | R$ 23,55 | R$ 22,89 | R$ 23,90 | R$ 22,90 | +1,01% | 1.882 |
| 04/03/2026 | R$ 23,30 | R$ 22,50 | R$ 23,59 | R$ 22,67 | -3,65% | 2.898 |
| 03/03/2026 | R$ 23,45 | R$ 23,30 | R$ 23,53 | R$ 23,53 | +0,34% | 31 |
| 02/03/2026 | R$ 24,10 | R$ 23,45 | R$ 25,79 | R$ 23,45 | -0,38% | 6.045 |
| 27/02/2026 | R$ 23,34 | R$ 23,34 | R$ 23,54 | R$ 23,54 | +0,86% | 4.018 |
| 26/02/2026 | R$ 22,72 | R$ 22,60 | R$ 23,50 | R$ 23,34 | +1,70% | 126 |
| 25/02/2026 | R$ 24,15 | R$ 22,85 | R$ 24,15 | R$ 22,95 | -6,78% | 6.269 |
| 24/02/2026 | R$ 24,92 | R$ 24,50 | R$ 25,00 | R$ 24,62 | +0,82% | 52 |
| 23/02/2026 | R$ 25,45 | R$ 24,24 | R$ 25,53 | R$ 24,42 | -4,05% | 4.265 |
| 20/02/2026 | R$ 25,99 | R$ 25,45 | R$ 26,04 | R$ 25,45 | -0,90% | 110 |
| 18/02/2026 | R$ 25,86 | R$ 25,67 | R$ 25,86 | R$ 25,68 | -0,70% | 110 |
| 13/02/2026 | R$ 25,50 | R$ 25,50 | R$ 25,86 | R$ 25,86 | -0,54% | 1.315 |
| 12/02/2026 | R$ 26,57 | R$ 25,93 | R$ 26,57 | R$ 26,00 | -3,99% | 2.168 |
| 11/02/2026 | R$ 26,41 | R$ 26,35 | R$ 27,08 | R$ 27,08 | +3,83% | 599 |
| 10/02/2026 | R$ 25,69 | R$ 25,63 | R$ 26,10 | R$ 26,08 | +1,88% | 1.095 |
| 09/02/2026 | R$ 24,94 | R$ 24,94 | R$ 25,60 | R$ 25,60 | +2,65% | 57 |
| 06/02/2026 | R$ 24,32 | R$ 24,32 | R$ 24,94 | R$ 24,94 | +2,05% | 3.428 |
| 05/02/2026 | R$ 25,10 | R$ 24,44 | R$ 25,10 | R$ 24,44 | -2,63% | 5 |
| 04/02/2026 | R$ 24,80 | R$ 24,80 | R$ 25,16 | R$ 25,10 | +1,95% | 253 |
| 03/02/2026 | R$ 23,76 | R$ 23,76 | R$ 24,70 | R$ 24,62 | +2,67% | 3.576 |
| 02/02/2026 | R$ 24,54 | R$ 23,50 | R$ 24,54 | R$ 23,98 | -0,08% | 302 |
| 31/01/2026 | R$ 24,14 | R$ 24,00 | R$ 24,16 | R$ 24,00 | -0,99% | 1.878 |
| 29/01/2026 | R$ 24,60 | R$ 24,10 | R$ 24,80 | R$ 24,24 | 0,00% | 3.909 |
| 28/01/2026 | R$ 24,83 | R$ 24,24 | R$ 24,83 | R$ 24,24 | -0,98% | 2.949 |
| 27/01/2026 | R$ 25,14 | R$ 24,48 | R$ 25,14 | R$ 24,48 | -3,96% | 2.143 |
| 26/01/2026 | R$ 25,70 | R$ 25,05 | R$ 25,70 | R$ 25,49 | -0,27% | 1.213 |
| 23/01/2026 | R$ 25,25 | R$ 25,14 | R$ 25,60 | R$ 25,56 | +2,57% | 2.198 |
| 22/01/2026 | R$ 24,85 | R$ 24,85 | R$ 25,30 | R$ 24,92 | +2,55% | 122 |
| 21/01/2026 | R$ 24,25 | R$ 24,14 | R$ 24,55 | R$ 24,30 | +0,50% | 4.476 |
| 20/01/2026 | R$ 23,40 | R$ 23,30 | R$ 24,18 | R$ 24,18 | +3,33% | 5.509 |
| 19/01/2026 | R$ 23,79 | R$ 23,40 | R$ 23,79 | R$ 23,40 | -1,35% | 12 |
| 16/01/2026 | R$ 23,90 | R$ 23,40 | R$ 24,17 | R$ 23,72 | -3,81% | 2.326 |
| 15/01/2026 | R$ 25,40 | R$ 24,62 | R$ 25,40 | R$ 24,66 | -2,61% | 1.577 |
| 14/01/2026 | R$ 23,70 | R$ 23,70 | R$ 25,36 | R$ 25,32 | +7,52% | 2.752 |
| 13/01/2026 | R$ 23,22 | R$ 23,22 | R$ 24,00 | R$ 23,55 | +2,93% | 2.888 |
| 12/01/2026 | R$ 23,52 | R$ 22,88 | R$ 23,52 | R$ 22,88 | -1,72% | 2.169 |
| 09/01/2026 | R$ 23,28 | R$ 23,28 | R$ 23,28 | R$ 23,28 | -3,16% | 20 |
| 08/01/2026 | R$ 22,57 | R$ 22,57 | R$ 24,10 | R$ 24,04 | +8,24% | 8.952 |
| 07/01/2026 | R$ 22,80 | R$ 22,21 | R$ 22,80 | R$ 22,21 | -0,85% | 1.441 |
| 06/01/2026 | R$ 22,19 | R$ 22,19 | R$ 22,40 | R$ 22,40 | +0,95% | 118 |
| 05/01/2026 | R$ 23,10 | R$ 22,19 | R$ 23,10 | R$ 22,19 | -3,23% | 401 |
| 03/01/2026 | R$ 22,10 | R$ 21,78 | R$ 22,93 | R$ 22,93 | +3,47% | 65 |
| 30/12/2025 | R$ 22,10 | R$ 22,10 | R$ 22,37 | R$ 22,16 | -0,89% | 124 |
| 29/12/2025 | R$ 22,65 | R$ 22,18 | R$ 22,65 | R$ 22,36 | +0,18% | 110 |
| 26/12/2025 | R$ 22,34 | R$ 22,32 | R$ 22,34 | R$ 22,32 | -0,80% | 9 |
| 23/12/2025 | R$ 22,80 | R$ 22,50 | R$ 22,80 | R$ 22,50 | -0,09% | 9 |
| 22/12/2025 | R$ 22,49 | R$ 22,35 | R$ 22,52 | R$ 22,52 | +2,64% | 440 |
| 19/12/2025 | R$ 22,59 | R$ 21,88 | R$ 22,59 | R$ 21,94 | -2,88% | 4.173 |
| 18/12/2025 | R$ 22,53 | R$ 22,53 | R$ 22,59 | R$ 22,59 | +1,99% | 6 |
| 17/12/2025 | R$ 22,24 | R$ 22,00 | R$ 22,25 | R$ 22,15 | +3,36% | 2.108 |
| 16/12/2025 | R$ 22,10 | R$ 21,43 | R$ 22,10 | R$ 21,43 | -4,33% | 3.593 |
| 15/12/2025 | R$ 23,00 | R$ 22,40 | R$ 23,04 | R$ 22,40 | -4,80% | 81 |
| 12/12/2025 | R$ 23,10 | R$ 23,10 | R$ 23,60 | R$ 23,53 | +8,88% | 647 |
| 11/12/2025 | R$ 21,50 | R$ 21,40 | R$ 21,61 | R$ 21,61 | +0,46% | 237 |
| 10/12/2025 | R$ 21,66 | R$ 21,28 | R$ 21,66 | R$ 21,51 | +0,89% | 1.069 |
| 08/12/2025 | R$ 21,70 | R$ 21,19 | R$ 21,70 | R$ 21,32 | -1,93% | 116 |
| 06/12/2025 | R$ 21,80 | R$ 21,74 | R$ 21,80 | R$ 21,74 | +2,69% | 7 |
| 04/12/2025 | R$ 21,19 | R$ 21,17 | R$ 21,43 | R$ 21,17 | -2,13% | 337 |
| 03/12/2025 | R$ 21,91 | R$ 21,62 | R$ 22,47 | R$ 21,63 | -4,63% | 157 |
| 02/12/2025 | R$ 22,18 | R$ 21,73 | R$ 22,69 | R$ 22,68 | +2,25% | 268 |
| 01/12/2025 | R$ 21,72 | R$ 21,72 | R$ 22,56 | R$ 22,18 | +2,12% | 533 |
| 29/11/2025 | R$ 21,88 | R$ 21,72 | R$ 22,00 | R$ 21,72 | -0,87% | 172 |
| 27/11/2025 | R$ 21,88 | R$ 21,88 | R$ 21,91 | R$ 21,91 | +0,41% | 15 |
| 26/11/2025 | R$ 21,75 | R$ 21,54 | R$ 21,92 | R$ 21,82 | +0,83% | 1.580 |
| 25/11/2025 | R$ 22,68 | R$ 21,14 | R$ 22,68 | R$ 21,64 | -4,59% | 4.379 |
| 24/11/2025 | R$ 21,93 | R$ 21,04 | R$ 22,68 | R$ 22,68 | +3,42% | 258 |
| 21/11/2025 | R$ 21,67 | R$ 21,55 | R$ 21,93 | R$ 21,93 | +1,20% | 76 |
| 19/11/2025 | R$ 22,00 | R$ 21,67 | R$ 22,00 | R$ 21,67 | -0,60% | 13 |
| 18/11/2025 | R$ 21,87 | R$ 21,70 | R$ 21,96 | R$ 21,80 | -0,05% | 177 |
| 17/11/2025 | R$ 23,20 | R$ 21,81 | R$ 23,20 | R$ 21,81 | -5,26% | 1.355 |
| 14/11/2025 | R$ 22,90 | R$ 22,90 | R$ 23,02 | R$ 23,02 | +0,79% | 724 |
| 13/11/2025 | R$ 22,73 | R$ 22,73 | R$ 22,84 | R$ 22,84 | +1,51% | 52 |
| 12/11/2025 | R$ 22,66 | R$ 22,45 | R$ 22,66 | R$ 22,50 | -0,44% | 133 |
| 11/11/2025 | R$ 22,62 | R$ 22,02 | R$ 22,62 | R$ 22,60 | -1,65% | 1.571 |
| 10/11/2025 | R$ 23,11 | R$ 22,90 | R$ 23,11 | R$ 22,98 | +0,44% | 5 |
| 07/11/2025 | R$ 22,67 | R$ 22,30 | R$ 22,88 | R$ 22,88 | +2,23% | 1.582 |
| 06/11/2025 | R$ 23,40 | R$ 22,30 | R$ 23,40 | R$ 22,38 | -4,97% | 1.419 |
| 05/11/2025 | R$ 26,08 | R$ 23,24 | R$ 26,08 | R$ 23,55 | -0,88% | 16.906 |
| 04/11/2025 | R$ 24,36 | R$ 23,64 | R$ 24,36 | R$ 23,76 | -1,82% | 72 |
| 03/11/2025 | R$ 24,50 | R$ 24,00 | R$ 24,50 | R$ 24,20 | -2,26% | 224 |
| 31/10/2025 | R$ 25,28 | R$ 24,63 | R$ 25,28 | R$ 24,76 | -0,32% | 83 |
| 30/10/2025 | R$ 25,63 | R$ 24,84 | R$ 25,63 | R$ 24,84 | -3,16% | 167 |
| 29/10/2025 | R$ 26,00 | R$ 25,62 | R$ 26,10 | R$ 25,65 | -2,47% | 146 |
| 28/10/2025 | R$ 26,34 | R$ 26,14 | R$ 26,38 | R$ 26,30 | -0,19% | 56 |
| 27/10/2025 | R$ 26,72 | R$ 26,35 | R$ 26,72 | R$ 26,35 | -2,04% | 127 |
| 23/10/2025 | R$ 26,82 | R$ 26,68 | R$ 26,90 | R$ 26,90 | +2,52% | 140 |
| 22/10/2025 | R$ 26,10 | R$ 26,10 | R$ 26,27 | R$ 26,24 | +0,54% | 3.011 |
| 21/10/2025 | R$ 26,10 | R$ 26,10 | R$ 26,10 | R$ 26,10 | -0,76% | 16 |
| 20/10/2025 | R$ 26,15 | R$ 26,15 | R$ 26,30 | R$ 26,30 | -0,72% | 92 |
| 17/10/2025 | R$ 26,75 | R$ 26,35 | R$ 26,75 | R$ 26,49 | -0,97% | 102 |
| 16/10/2025 | R$ 27,66 | R$ 26,75 | R$ 27,83 | R$ 26,75 | -1,07% | 236 |
| 15/10/2025 | R$ 27,25 | R$ 27,04 | R$ 27,25 | R$ 27,04 | -1,31% | 148 |
| 14/10/2025 | R$ 27,60 | R$ 27,24 | R$ 27,60 | R$ 27,40 | -2,84% | 213 |
| 13/10/2025 | R$ 27,94 | R$ 27,94 | R$ 28,55 | R$ 28,20 | +1,26% | 380 |
| 10/10/2025 | R$ 28,96 | R$ 27,00 | R$ 28,96 | R$ 27,85 | -6,89% | 342 |
| 09/10/2025 | R$ 30,30 | R$ 29,90 | R$ 30,30 | R$ 29,91 | -2,89% | 89 |
| 08/10/2025 | R$ 31,75 | R$ 30,80 | R$ 31,75 | R$ 30,80 | -1,91% | 1.101 |
| 07/10/2025 | R$ 31,40 | R$ 31,40 | R$ 31,40 | R$ 31,40 | +1,42% | 300 |
| 06/10/2025 | R$ 31,52 | R$ 30,96 | R$ 31,52 | R$ 30,96 | -0,77% | 26 |
| 03/10/2025 | R$ 31,00 | R$ 31,00 | R$ 31,20 | R$ 31,20 | +0,65% | 8 |
| 02/10/2025 | R$ 30,45 | R$ 30,45 | R$ 31,00 | R$ 31,00 | +3,51% | 18 |
| 01/10/2025 | R$ 30,30 | R$ 29,95 | R$ 30,30 | R$ 29,95 | -3,17% | 36 |
| 29/09/2025 | R$ 30,93 | R$ 30,93 | R$ 30,93 | R$ 30,93 | -0,77% | 1 |
| 25/09/2025 | R$ 31,80 | R$ 30,60 | R$ 32,80 | R$ 31,17 | -1,61% | 3.534 |
| 24/09/2025 | R$ 30,20 | R$ 30,20 | R$ 31,75 | R$ 31,68 | +5,95% | 324 |
| 23/09/2025 | R$ 30,00 | R$ 29,90 | R$ 30,00 | R$ 29,90 | -0,50% | 28 |
| 20/09/2025 | R$ 30,30 | R$ 30,05 | R$ 30,40 | R$ 30,05 | -0,83% | 116 |
| 18/09/2025 | R$ 30,10 | R$ 29,90 | R$ 30,30 | R$ 30,30 | +0,20% | 36 |
| 17/09/2025 | R$ 30,25 | R$ 30,12 | R$ 30,40 | R$ 30,24 | +1,89% | 42 |
| 16/09/2025 | R$ 30,05 | R$ 29,68 | R$ 30,05 | R$ 29,68 | -3,01% | 94 |
| 15/09/2025 | R$ 30,10 | R$ 30,00 | R$ 30,60 | R$ 30,60 | +2,14% | 49 |
| 12/09/2025 | R$ 30,20 | R$ 29,96 | R$ 30,20 | R$ 29,96 | -0,79% | 35 |
| 11/09/2025 | R$ 30,00 | R$ 30,00 | R$ 30,20 | R$ 30,20 | +0,47% | 16 |
| 10/09/2025 | R$ 29,13 | R$ 29,13 | R$ 30,06 | R$ 30,06 | +3,16% | 26 |
| 09/09/2025 | R$ 29,25 | R$ 29,14 | R$ 29,25 | R$ 29,14 | -0,65% | 16 |
| 08/09/2025 | R$ 29,81 | R$ 29,26 | R$ 29,83 | R$ 29,33 | -1,08% | 1.274 |
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$ 0,3928 / cota · yield 1,79%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,125 | 19/05/2026 | 09/06/2026 |
| Dividendo | R$ 0,1309 | 05/03/2026 | 25/03/2026 |
| Dividendo | R$ 0,1368 | 02/12/2025 | 26/12/2025 |
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.