InvestB3
← InícioComparar

NASD11

TREND NASDAQ

R$ 21,07
+0,33% no dia

No mês

-0,71%

No ano

+8,38%

12 meses

+18,11%

Desde 05/2021

+106,57%

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$ 21,14R$ 20,99R$ 21,20R$ 21,07+0,33%405.093
03/09/2026R$ 20,77R$ 20,70R$ 21,02R$ 21,00+1,25%597.839
02/09/2026R$ 20,90R$ 20,66R$ 20,92R$ 20,74-0,77%1.530.118
01/09/2026R$ 21,07R$ 20,79R$ 21,07R$ 20,90-1,51%745.352
31/08/2026R$ 21,26R$ 21,12R$ 21,30R$ 21,22-0,52%1.611.505
28/08/2026R$ 21,36R$ 21,30R$ 21,58R$ 21,33+0,19%594.437
27/08/2026R$ 21,14R$ 21,11R$ 21,34R$ 21,29+1,43%1.045.809
26/08/2026R$ 20,88R$ 20,87R$ 21,04R$ 20,99+0,53%368.528
25/08/2026R$ 21,01R$ 20,86R$ 21,05R$ 20,88+0,38%811.326
24/08/2026R$ 21,10R$ 20,71R$ 21,10R$ 20,80-1,09%880.414
21/08/2026R$ 21,20R$ 20,90R$ 21,24R$ 21,03-0,61%741.749
20/08/2026R$ 21,15R$ 20,96R$ 21,22R$ 21,16-0,47%827.508
19/08/2026R$ 21,39R$ 21,11R$ 21,39R$ 21,26-0,61%1.129.106
18/08/2026R$ 21,50R$ 21,31R$ 21,50R$ 21,39-1,38%787.504
17/08/2026R$ 21,94R$ 21,68R$ 21,95R$ 21,69-0,50%793.239
14/08/2026R$ 21,72R$ 21,70R$ 21,99R$ 21,80+0,09%1.064.586
13/08/2026R$ 21,50R$ 21,44R$ 21,82R$ 21,78+1,40%1.115.417
12/08/2026R$ 21,41R$ 21,37R$ 21,51R$ 21,48+1,18%1.144.968
11/08/2026R$ 21,18R$ 21,05R$ 21,32R$ 21,23+0,57%1.009.956
10/08/2026R$ 21,08R$ 21,02R$ 21,18R$ 21,11+0,52%676.322
07/08/2026R$ 21,00R$ 20,89R$ 21,12R$ 21,00+0,57%618.018
06/08/2026R$ 20,87R$ 20,61R$ 21,56R$ 20,88-0,90%695.836
05/08/2026R$ 21,24R$ 21,07R$ 21,36R$ 21,07-0,80%771.323
04/08/2026R$ 20,58R$ 20,54R$ 21,37R$ 21,24+4,12%1.494.738
03/08/2026R$ 19,95R$ 19,88R$ 20,45R$ 20,40+2,26%1.306.395
31/07/2026R$ 19,90R$ 19,84R$ 20,08R$ 19,95+0,55%397.837
30/07/2026R$ 19,61R$ 19,61R$ 19,89R$ 19,84+2,22%832.508
29/07/2026R$ 19,79R$ 19,40R$ 19,83R$ 19,41-1,97%1.380.756
28/07/2026R$ 19,90R$ 19,60R$ 19,90R$ 19,80-0,70%1.146.541
27/07/2026R$ 20,18R$ 19,76R$ 20,22R$ 19,94+0,10%563.111
24/07/2026R$ 20,13R$ 19,82R$ 20,13R$ 19,92-1,24%966.669
23/07/2026R$ 20,22R$ 20,06R$ 20,34R$ 20,17-1,94%581.714
22/07/2026R$ 20,47R$ 20,38R$ 20,57R$ 20,570,00%333.427
21/07/2026R$ 20,43R$ 20,43R$ 20,64R$ 20,57+1,43%806.971
20/07/2026R$ 20,47R$ 20,27R$ 20,54R$ 20,28-0,20%722.054
17/07/2026R$ 20,31R$ 20,15R$ 20,57R$ 20,32-1,31%2.018.503
16/07/2026R$ 20,73R$ 20,54R$ 20,81R$ 20,59-1,25%366.228
15/07/2026R$ 20,97R$ 20,67R$ 20,99R$ 20,85-0,24%1.421.668
14/07/2026R$ 21,13R$ 20,78R$ 21,13R$ 20,900,00%696.128
13/07/2026R$ 21,11R$ 20,85R$ 21,12R$ 20,90-1,46%446.273
10/07/2026R$ 21,10R$ 21,01R$ 21,26R$ 21,21+0,05%907.886
09/07/2026R$ 21,15R$ 21,03R$ 21,29R$ 21,20+1,05%328.122
08/07/2026R$ 20,85R$ 20,73R$ 21,00R$ 20,98+0,19%648.254
07/07/2026R$ 21,15R$ 20,78R$ 21,15R$ 20,94-1,46%394.081
06/07/2026R$ 21,45R$ 21,21R$ 21,50R$ 21,25-0,28%396.549
03/07/2026R$ 21,36R$ 21,23R$ 21,36R$ 21,31+0,38%176.710
02/07/2026R$ 21,71R$ 21,12R$ 21,77R$ 21,23-1,80%1.330.810
01/07/2026R$ 21,75R$ 21,57R$ 21,83R$ 21,62-0,78%764.445
30/06/2026R$ 21,46R$ 21,46R$ 21,90R$ 21,79+1,63%875.411
29/06/2026R$ 21,10R$ 20,93R$ 21,47R$ 21,44+2,58%698.380
26/06/2026R$ 20,92R$ 20,83R$ 21,12R$ 20,90-1,51%2.328.020
25/06/2026R$ 21,62R$ 21,00R$ 21,62R$ 21,22+0,33%886.755
24/06/2026R$ 21,43R$ 20,97R$ 21,47R$ 21,15-0,14%659.610
23/06/2026R$ 21,27R$ 21,14R$ 21,41R$ 21,18-2,53%984.559
22/06/2026R$ 21,95R$ 21,61R$ 22,00R$ 21,73-0,87%1.360.829
19/06/2026R$ 21,89R$ 21,75R$ 21,96R$ 21,920,00%167.123
18/06/2026R$ 21,55R$ 21,48R$ 22,04R$ 21,92+3,54%2.037.315
17/06/2026R$ 21,36R$ 21,06R$ 21,36R$ 21,17-0,38%1.026.748
16/06/2026R$ 21,60R$ 21,25R$ 21,66R$ 21,25-1,53%826.059
15/06/2026R$ 21,16R$ 21,16R$ 21,60R$ 21,58+3,25%1.266.182
12/06/2026R$ 20,96R$ 20,68R$ 21,05R$ 20,90-0,19%1.190.618
11/06/2026R$ 20,68R$ 20,42R$ 21,00R$ 20,94+1,90%2.007.441
10/06/2026R$ 20,85R$ 20,50R$ 21,04R$ 20,55-2,00%924.455
09/06/2026R$ 21,39R$ 20,39R$ 21,46R$ 20,97-1,27%1.035.474
08/06/2026R$ 21,10R$ 20,99R$ 21,44R$ 21,24+2,12%1.367.550
05/06/2026R$ 21,30R$ 20,76R$ 21,45R$ 20,80-3,57%1.789.009
03/06/2026R$ 21,50R$ 21,45R$ 21,72R$ 21,57+0,89%683.851
02/06/2026R$ 21,34R$ 21,21R$ 21,45R$ 21,38+0,19%1.009.749
01/06/2026R$ 21,34R$ 21,26R$ 21,44R$ 21,34+0,19%436.265
29/05/2026R$ 21,29R$ 21,25R$ 21,47R$ 21,30+0,47%887.622
28/05/2026R$ 21,21R$ 21,05R$ 21,26R$ 21,20+0,33%391.439
27/05/2026R$ 21,17R$ 21,03R$ 21,25R$ 21,13+1,10%1.011.650
26/05/2026R$ 20,88R$ 20,81R$ 21,08R$ 20,90-0,71%2.307.963
25/05/2026R$ 20,76R$ 20,76R$ 21,80R$ 21,05+2,04%673.832
22/05/2026R$ 20,53R$ 20,53R$ 20,76R$ 20,63+0,88%702.969
21/05/2026R$ 20,41R$ 20,22R$ 20,48R$ 20,45+0,20%1.759.028
20/05/2026R$ 20,44R$ 20,32R$ 20,46R$ 20,41+0,69%422.511
19/05/2026R$ 20,17R$ 20,05R$ 20,38R$ 20,27+0,40%1.184.666
18/05/2026R$ 20,50R$ 20,05R$ 20,54R$ 20,19-1,66%999.172
15/05/2026R$ 20,55R$ 20,42R$ 20,71R$ 20,53-0,10%1.149.989
14/05/2026R$ 20,50R$ 20,38R$ 20,65R$ 20,55+0,20%1.058.880
13/05/2026R$ 19,83R$ 19,83R$ 20,53R$ 20,51+3,53%1.580.236
12/05/2026R$ 19,86R$ 19,52R$ 19,92R$ 19,81-0,75%925.485
11/05/2026R$ 19,94R$ 19,87R$ 20,08R$ 19,96+0,10%1.342.279
08/05/2026R$ 19,68R$ 19,62R$ 20,00R$ 19,94+1,89%1.437.146
07/05/2026R$ 19,60R$ 19,52R$ 19,75R$ 19,57-0,20%616.377
06/05/2026R$ 19,38R$ 19,30R$ 19,61R$ 19,61+2,24%555.836
05/05/2026R$ 19,15R$ 19,14R$ 19,24R$ 19,18+0,26%1.018.241
04/05/2026R$ 19,11R$ 19,06R$ 19,20R$ 19,13+1,06%268.216
30/04/2026R$ 19,00R$ 18,79R$ 19,18R$ 18,93+0,05%1.341.965
29/04/2026R$ 18,88R$ 18,75R$ 18,98R$ 18,92+0,91%555.620
28/04/2026R$ 18,82R$ 18,68R$ 18,88R$ 18,75-1,11%1.155.668
27/04/2026R$ 18,91R$ 18,78R$ 18,99R$ 18,96-0,16%883.805
24/04/2026R$ 18,83R$ 18,82R$ 19,07R$ 18,99+1,71%792.286
23/04/2026R$ 18,56R$ 18,45R$ 18,70R$ 18,670,00%439.485
22/04/2026R$ 18,55R$ 18,37R$ 18,67R$ 18,67+1,30%1.290.832
20/04/2026R$ 18,53R$ 18,35R$ 18,53R$ 18,43-0,54%515.826
17/04/2026R$ 18,35R$ 18,32R$ 18,57R$ 18,53+1,15%592.751
16/04/2026R$ 18,23R$ 18,20R$ 18,40R$ 18,32+0,44%1.322.948
15/04/2026R$ 17,99R$ 17,92R$ 18,24R$ 18,24+1,45%1.379.399
14/04/2026R$ 17,76R$ 17,71R$ 17,98R$ 17,98+1,64%666.273
13/04/2026R$ 17,53R$ 17,52R$ 17,69R$ 17,69+0,91%487.712
10/04/2026R$ 17,69R$ 17,51R$ 17,69R$ 17,53-0,90%360.568
09/04/2026R$ 17,74R$ 17,56R$ 17,74R$ 17,69-0,11%510.794
08/04/2026R$ 17,70R$ 17,61R$ 17,79R$ 17,71+2,02%596.736
07/04/2026R$ 17,35R$ 17,15R$ 17,39R$ 17,36+0,12%589.242
06/04/2026R$ 17,35R$ 17,27R$ 17,41R$ 17,34+0,23%307.588
02/04/2026R$ 17,04R$ 16,91R$ 17,30R$ 17,30+0,17%554.555
01/04/2026R$ 17,21R$ 17,09R$ 17,34R$ 17,27+0,88%817.893
31/03/2026R$ 16,95R$ 16,89R$ 17,17R$ 17,12+2,03%711.555
30/03/2026R$ 16,96R$ 16,74R$ 17,00R$ 16,78-0,53%821.544
27/03/2026R$ 17,17R$ 16,87R$ 17,17R$ 16,87-2,49%632.377
26/03/2026R$ 17,50R$ 17,25R$ 17,53R$ 17,30-1,48%570.107
25/03/2026R$ 17,67R$ 17,54R$ 17,71R$ 17,56-0,06%403.231
24/03/2026R$ 17,66R$ 17,55R$ 17,68R$ 17,57-0,57%413.304
23/03/2026R$ 17,95R$ 17,61R$ 17,95R$ 17,67-0,06%862.389
20/03/2026R$ 17,71R$ 17,61R$ 17,84R$ 17,68-0,17%1.269.883
19/03/2026R$ 17,87R$ 17,66R$ 17,88R$ 17,71-0,90%587.687
18/03/2026R$ 17,98R$ 17,83R$ 18,01R$ 17,87-0,45%492.721
17/03/2026R$ 17,98R$ 17,89R$ 18,05R$ 17,95-0,17%438.215
16/03/2026R$ 18,16R$ 17,95R$ 18,16R$ 17,98-0,50%550.387
13/03/2026R$ 18,00R$ 17,93R$ 18,10R$ 18,07+0,72%949.258
12/03/2026R$ 17,93R$ 17,70R$ 17,98R$ 17,94-0,11%858.483
11/03/2026R$ 17,99R$ 17,88R$ 18,08R$ 17,96+0,06%655.079
10/03/2026R$ 17,99R$ 17,93R$ 18,08R$ 17,95-0,22%645.123
09/03/2026R$ 17,87R$ 17,66R$ 17,99R$ 17,990,00%1.062.825
06/03/2026R$ 18,31R$ 17,96R$ 18,31R$ 17,99-2,02%887.768
05/03/2026R$ 18,38R$ 18,14R$ 18,45R$ 18,36+0,44%788.761
04/03/2026R$ 18,10R$ 18,00R$ 18,33R$ 18,28+0,72%349.607
03/03/2026R$ 18,02R$ 17,85R$ 18,18R$ 18,15+0,67%935.375
02/03/2026R$ 17,80R$ 17,76R$ 18,07R$ 18,03+1,07%913.292
27/02/2026R$ 17,96R$ 17,69R$ 17,96R$ 17,84-0,39%621.831
26/02/2026R$ 18,19R$ 17,80R$ 18,19R$ 17,91-0,94%548.899
25/02/2026R$ 17,98R$ 17,89R$ 18,18R$ 18,08+0,89%277.165
24/02/2026R$ 17,86R$ 17,74R$ 17,94R$ 17,92+0,79%755.602
23/02/2026R$ 18,07R$ 17,69R$ 18,07R$ 17,78-1,50%317.758
20/02/2026R$ 18,03R$ 17,85R$ 18,11R$ 18,05+0,11%533.092
19/02/2026R$ 18,14R$ 17,96R$ 18,17R$ 18,03-0,77%478.148
18/02/2026R$ 18,14R$ 18,09R$ 18,27R$ 18,17+1,00%514.445
13/02/2026R$ 18,01R$ 17,87R$ 18,16R$ 17,99+0,39%241.273
12/02/2026R$ 18,22R$ 17,89R$ 18,25R$ 17,92-1,48%804.415
11/02/2026R$ 18,18R$ 18,03R$ 18,27R$ 18,19+0,06%572.808
10/02/2026R$ 18,30R$ 18,18R$ 18,41R$ 18,18-0,44%602.663
09/02/2026R$ 18,21R$ 18,05R$ 18,34R$ 18,26+0,27%1.619.533
06/02/2026R$ 18,06R$ 17,88R$ 18,29R$ 18,21+1,17%942.948
05/02/2026R$ 18,17R$ 17,91R$ 18,20R$ 18,00-1,15%896.691
04/02/2026R$ 18,45R$ 18,09R$ 18,57R$ 18,21-1,46%840.869
03/02/2026R$ 18,92R$ 18,35R$ 18,92R$ 18,48-1,91%2.253.213
02/02/2026R$ 18,61R$ 18,52R$ 18,94R$ 18,84+0,48%669.794
31/01/2026R$ 18,76R$ 18,63R$ 18,80R$ 18,75+0,32%892.320
29/01/2026R$ 18,84R$ 18,47R$ 18,86R$ 18,69-0,80%2.791.341
28/01/2026R$ 18,88R$ 18,81R$ 18,96R$ 18,84+0,48%341.759
27/01/2026R$ 18,95R$ 18,72R$ 19,07R$ 18,75-0,85%1.109.883
26/01/2026R$ 18,85R$ 18,74R$ 18,98R$ 18,91+0,37%403.410
23/01/2026R$ 18,83R$ 18,72R$ 18,95R$ 18,84+0,27%559.635
22/01/2026R$ 18,94R$ 18,74R$ 18,95R$ 18,79+0,21%719.270
21/01/2026R$ 18,57R$ 18,47R$ 18,89R$ 18,75+0,11%1.184.250
20/01/2026R$ 18,90R$ 18,69R$ 18,95R$ 18,73-1,73%1.095.578
19/01/2026R$ 18,99R$ 18,81R$ 19,06R$ 19,06-0,31%282.790
16/01/2026R$ 19,24R$ 19,11R$ 19,33R$ 19,12-0,10%437.469
15/01/2026R$ 19,29R$ 19,10R$ 19,36R$ 19,14+0,05%328.383
14/01/2026R$ 19,19R$ 18,95R$ 19,24R$ 19,13-0,68%396.470
13/01/2026R$ 19,32R$ 19,20R$ 19,40R$ 19,26-0,31%631.449
12/01/2026R$ 19,14R$ 19,07R$ 19,33R$ 19,32+0,36%645.726
09/01/2026R$ 19,26R$ 19,02R$ 19,28R$ 19,25+0,52%360.644
08/01/2026R$ 19,28R$ 19,07R$ 19,31R$ 19,15-0,67%191.746
07/01/2026R$ 19,27R$ 19,18R$ 19,37R$ 19,28+0,47%613.099
06/01/2026R$ 19,13R$ 18,94R$ 19,20R$ 19,19+0,31%846.919
05/01/2026R$ 19,24R$ 18,94R$ 19,34R$ 19,13+0,47%1.086.756
03/01/2026R$ 19,44R$ 18,98R$ 19,44R$ 19,04-2,06%487.690
30/12/2025R$ 19,69R$ 19,44R$ 19,72R$ 19,44-1,87%500.665
29/12/2025R$ 19,83R$ 19,78R$ 19,94R$ 19,81-0,10%441.761
26/12/2025R$ 19,88R$ 19,75R$ 19,92R$ 19,83+0,56%777.713
23/12/2025R$ 19,85R$ 19,65R$ 19,88R$ 19,72-0,65%538.251
22/12/2025R$ 19,66R$ 19,57R$ 19,96R$ 19,85+1,33%2.576.848
19/12/2025R$ 19,31R$ 19,26R$ 19,62R$ 19,59+1,71%1.013.006
18/12/2025R$ 19,15R$ 19,11R$ 19,36R$ 19,26+1,58%606.806
17/12/2025R$ 19,32R$ 18,96R$ 19,42R$ 18,96-1,04%1.512.732
16/12/2025R$ 19,00R$ 18,88R$ 19,24R$ 19,16+1,22%777.474
15/12/2025R$ 19,08R$ 18,89R$ 19,13R$ 18,93-0,58%359.496
12/12/2025R$ 19,28R$ 18,96R$ 19,31R$ 19,04-3,10%504.743
11/12/2025R$ 19,47R$ 19,43R$ 19,72R$ 19,65+1,03%562.048
10/12/2025R$ 19,56R$ 19,40R$ 19,59R$ 19,45+0,15%1.653.113
08/12/2025R$ 19,53R$ 19,30R$ 19,59R$ 19,42-0,56%503.481
06/12/2025R$ 19,05R$ 18,92R$ 19,66R$ 19,53+3,22%1.521.455
04/12/2025R$ 18,96R$ 18,78R$ 18,97R$ 18,92-0,21%655.796
03/12/2025R$ 18,97R$ 18,77R$ 19,04R$ 18,96-0,11%1.185.058
02/12/2025R$ 18,96R$ 18,90R$ 19,09R$ 18,98+0,26%1.149.215
01/12/2025R$ 18,86R$ 18,77R$ 19,00R$ 18,93+0,05%132.728
29/11/2025R$ 18,91R$ 18,74R$ 18,99R$ 18,92+0,32%669.288
27/11/2025R$ 18,89R$ 18,78R$ 18,96R$ 18,86+0,48%267.141
26/11/2025R$ 18,78R$ 18,77R$ 18,88R$ 18,77-0,05%2.153.613
25/11/2025R$ 18,65R$ 18,52R$ 18,84R$ 18,78+0,64%1.335.488
24/11/2025R$ 18,28R$ 18,28R$ 18,73R$ 18,66+2,30%2.433.377
21/11/2025R$ 18,08R$ 18,02R$ 18,44R$ 18,24-0,33%2.176.641
19/11/2025R$ 18,36R$ 18,20R$ 18,49R$ 18,30+0,60%329.499
18/11/2025R$ 18,29R$ 18,10R$ 18,40R$ 18,19-1,20%865.693
17/11/2025R$ 18,50R$ 18,30R$ 18,59R$ 18,41-0,38%1.569.401
14/11/2025R$ 18,22R$ 18,16R$ 18,59R$ 18,48+0,05%827.626
13/11/2025R$ 18,81R$ 18,39R$ 18,81R$ 18,47-1,81%490.774
12/11/2025R$ 18,82R$ 18,75R$ 18,98R$ 18,81+0,16%621.787
11/11/2025R$ 18,85R$ 18,65R$ 18,85R$ 18,78-0,69%534.251
10/11/2025R$ 18,80R$ 18,77R$ 18,96R$ 18,91+1,61%654.512
07/11/2025R$ 18,74R$ 18,32R$ 18,74R$ 18,61-0,80%699.288
06/11/2025R$ 19,14R$ 18,72R$ 19,14R$ 18,76-1,83%449.893
05/11/2025R$ 19,10R$ 18,91R$ 19,23R$ 19,11-0,26%785.310
04/11/2025R$ 19,29R$ 19,12R$ 19,32R$ 19,16-1,19%426.610
03/11/2025R$ 19,43R$ 19,30R$ 19,44R$ 19,39+0,16%493.012
31/10/2025R$ 19,49R$ 19,30R$ 19,58R$ 19,36+0,36%424.951
30/10/2025R$ 19,51R$ 19,29R$ 19,55R$ 19,29-1,08%400.399
29/10/2025R$ 19,49R$ 19,37R$ 19,53R$ 19,50+0,41%629.927
28/10/2025R$ 19,35R$ 19,32R$ 19,48R$ 19,42+0,47%544.857
27/10/2025R$ 19,20R$ 19,18R$ 19,34R$ 19,33+1,47%522.960
24/10/2025R$ 18,98R$ 18,89R$ 19,11R$ 19,05+1,11%608.613
23/10/2025R$ 18,70R$ 18,57R$ 18,85R$ 18,84+0,64%502.055
22/10/2025R$ 18,87R$ 18,59R$ 18,91R$ 18,72-0,79%807.223
21/10/2025R$ 18,85R$ 18,80R$ 18,94R$ 18,87+0,27%692.505
20/10/2025R$ 18,69R$ 18,65R$ 18,86R$ 18,82+0,70%1.038.912
17/10/2025R$ 18,73R$ 18,55R$ 18,79R$ 18,69-0,11%753.478
16/10/2025R$ 18,90R$ 18,61R$ 18,93R$ 18,71-0,74%237.760
15/10/2025R$ 18,85R$ 18,66R$ 18,94R$ 18,85+0,59%907.112
14/10/2025R$ 18,70R$ 18,64R$ 18,88R$ 18,74-0,53%592.831
13/10/2025R$ 18,71R$ 18,66R$ 18,88R$ 18,84+1,40%446.829
10/10/2025R$ 18,82R$ 18,58R$ 19,15R$ 18,58-1,28%1.447.288
09/10/2025R$ 18,69R$ 18,62R$ 18,82R$ 18,82+0,59%713.402
08/10/2025R$ 18,56R$ 18,48R$ 18,75R$ 18,71+0,92%575.650
07/10/2025R$ 18,58R$ 18,43R$ 18,66R$ 18,54+0,38%581.600
06/10/2025R$ 18,62R$ 18,45R$ 18,62R$ 18,47+0,22%764.354
03/10/2025R$ 18,53R$ 18,40R$ 18,63R$ 18,43-0,49%409.430
02/10/2025R$ 18,47R$ 18,45R$ 18,60R$ 18,52+0,60%812.045
01/10/2025R$ 18,24R$ 18,15R$ 18,43R$ 18,41+0,49%470.936
30/09/2025R$ 18,24R$ 18,12R$ 18,32R$ 18,32+0,44%277.506
29/09/2025R$ 18,25R$ 18,17R$ 18,34R$ 18,24+0,11%375.195
26/09/2025R$ 18,25R$ 18,03R$ 18,29R$ 18,22-0,11%481.820
25/09/2025R$ 18,04R$ 18,00R$ 18,27R$ 18,24+0,27%542.278
24/09/2025R$ 18,18R$ 18,09R$ 18,22R$ 18,19-1,14%292.201
23/09/2025R$ 18,30R$ 18,27R$ 18,43R$ 18,40+0,71%514.151
20/09/2025R$ 18,20R$ 18,17R$ 18,27R$ 18,27+0,83%128.751
18/09/2025R$ 18,03R$ 18,00R$ 18,16R$ 18,12+1,23%452.966
17/09/2025R$ 17,92R$ 17,80R$ 18,00R$ 17,90-0,11%271.397
16/09/2025R$ 18,06R$ 17,92R$ 18,07R$ 17,92-0,61%146.262
15/09/2025R$ 17,97R$ 17,95R$ 18,07R$ 18,03+0,33%1.007.961
12/09/2025R$ 18,00R$ 17,94R$ 18,05R$ 17,97-0,39%324.424
11/09/2025R$ 18,08R$ 17,93R$ 18,08R$ 18,04+0,45%387.272
10/09/2025R$ 18,11R$ 17,92R$ 18,18R$ 17,96-0,66%661.300
09/09/2025R$ 18,00R$ 17,92R$ 18,08R$ 18,08+0,67%200.667
08/09/2025R$ 17,85R$ 17,84R$ 18,09R$ 17,96+0,67%153.209

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

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.