NVDC34
NVIDIA CORP
R$ 24,46
+1,07% no dia
No mês
+2,90%
No ano
+15,38%
12 meses
+29,90%
Desde 05/2019
-84,87%
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)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 24,59 | R$ 24,34 | R$ 25,07 | R$ 24,46 | +1,07% | 4.307.847 |
| 03/09/2026 | R$ 23,89 | R$ 23,87 | R$ 24,48 | R$ 24,20 | +1,55% | 3.966.234 |
| 02/09/2026 | R$ 23,38 | R$ 23,33 | R$ 24,21 | R$ 23,83 | +2,63% | 5.295.875 |
| 01/09/2026 | R$ 23,50 | R$ 23,13 | R$ 23,60 | R$ 23,22 | -2,31% | 4.531.436 |
| 31/08/2026 | R$ 23,51 | R$ 23,24 | R$ 23,80 | R$ 23,77 | +1,54% | 5.520.618 |
| 28/08/2026 | R$ 24,58 | R$ 23,41 | R$ 24,79 | R$ 23,41 | -4,25% | 8.657.259 |
| 27/08/2026 | R$ 23,87 | R$ 23,73 | R$ 24,80 | R$ 24,45 | +8,19% | 19.462.010 |
| 26/08/2026 | R$ 22,91 | R$ 22,49 | R$ 22,95 | R$ 22,60 | -0,96% | 6.789.196 |
| 25/08/2026 | R$ 22,61 | R$ 22,52 | R$ 23,03 | R$ 22,82 | +2,42% | 6.098.433 |
| 24/08/2026 | R$ 23,06 | R$ 22,28 | R$ 23,20 | R$ 22,28 | -3,34% | 5.213.406 |
| 21/08/2026 | R$ 23,50 | R$ 22,97 | R$ 23,59 | R$ 23,05 | -1,83% | 3.866.007 |
| 20/08/2026 | R$ 23,50 | R$ 23,32 | R$ 23,78 | R$ 23,48 | -0,09% | 2.069.016 |
| 19/08/2026 | R$ 23,88 | R$ 23,34 | R$ 23,94 | R$ 23,50 | -1,59% | 5.505.515 |
| 18/08/2026 | R$ 23,93 | R$ 23,68 | R$ 24,03 | R$ 23,88 | -2,13% | 2.920.385 |
| 17/08/2026 | R$ 24,57 | R$ 24,39 | R$ 24,65 | R$ 24,40 | -0,49% | 3.752.798 |
| 14/08/2026 | R$ 24,45 | R$ 24,41 | R$ 24,75 | R$ 24,52 | +0,57% | 4.193.705 |
| 13/08/2026 | R$ 24,28 | R$ 24,19 | R$ 24,53 | R$ 24,38 | +1,16% | 5.996.582 |
| 12/08/2026 | R$ 23,65 | R$ 23,64 | R$ 24,24 | R$ 24,10 | +3,30% | 4.266.565 |
| 11/08/2026 | R$ 23,48 | R$ 23,29 | R$ 23,67 | R$ 23,33 | +0,95% | 2.960.020 |
| 10/08/2026 | R$ 23,65 | R$ 23,04 | R$ 23,76 | R$ 23,11 | -1,87% | 4.681.232 |
| 07/08/2026 | R$ 23,52 | R$ 23,40 | R$ 23,83 | R$ 23,55 | +0,86% | 4.203.219 |
| 06/08/2026 | R$ 23,50 | R$ 23,09 | R$ 23,75 | R$ 23,35 | -0,30% | 5.482.814 |
| 05/08/2026 | R$ 22,90 | R$ 22,89 | R$ 23,73 | R$ 23,42 | +3,63% | 4.721.828 |
| 04/08/2026 | R$ 22,26 | R$ 22,23 | R$ 22,81 | R$ 22,60 | +2,31% | 5.284.845 |
| 03/08/2026 | R$ 20,97 | R$ 20,75 | R$ 22,11 | R$ 22,09 | +4,30% | 6.421.047 |
| 31/07/2026 | R$ 20,75 | R$ 20,71 | R$ 21,29 | R$ 21,18 | +3,12% | 2.907.841 |
| 30/07/2026 | R$ 20,63 | R$ 20,26 | R$ 20,84 | R$ 20,54 | +0,44% | 7.258.283 |
| 29/07/2026 | R$ 21,05 | R$ 20,33 | R$ 21,05 | R$ 20,45 | -2,90% | 5.577.843 |
| 28/07/2026 | R$ 20,87 | R$ 20,56 | R$ 21,18 | R$ 21,06 | +0,53% | 5.775.722 |
| 27/07/2026 | R$ 22,04 | R$ 20,79 | R$ 22,14 | R$ 20,95 | -3,81% | 7.350.094 |
| 24/07/2026 | R$ 22,00 | R$ 21,64 | R$ 22,31 | R$ 21,78 | -1,94% | 5.556.074 |
| 23/07/2026 | R$ 22,15 | R$ 21,83 | R$ 22,28 | R$ 22,21 | -0,67% | 3.437.104 |
| 22/07/2026 | R$ 21,68 | R$ 21,62 | R$ 22,59 | R$ 22,36 | +2,43% | 4.869.966 |
| 21/07/2026 | R$ 21,70 | R$ 21,57 | R$ 22,06 | R$ 21,83 | +1,39% | 4.076.368 |
| 20/07/2026 | R$ 21,82 | R$ 21,46 | R$ 22,01 | R$ 21,53 | -0,51% | 4.940.597 |
| 17/07/2026 | R$ 21,58 | R$ 21,15 | R$ 21,99 | R$ 21,64 | -1,77% | 7.806.251 |
| 16/07/2026 | R$ 22,18 | R$ 21,86 | R$ 22,41 | R$ 22,03 | -1,83% | 3.953.930 |
| 15/07/2026 | R$ 22,35 | R$ 21,80 | R$ 22,57 | R$ 22,44 | +0,09% | 5.233.310 |
| 14/07/2026 | R$ 21,90 | R$ 21,53 | R$ 22,44 | R$ 22,42 | +3,41% | 4.537.760 |
| 13/07/2026 | R$ 22,17 | R$ 21,68 | R$ 22,43 | R$ 21,68 | -3,56% | 3.867.597 |
| 10/07/2026 | R$ 21,44 | R$ 21,43 | R$ 22,48 | R$ 22,48 | +3,88% | 4.762.024 |
| 09/07/2026 | R$ 22,03 | R$ 21,28 | R$ 22,09 | R$ 21,64 | -0,87% | 3.979.443 |
| 08/07/2026 | R$ 20,98 | R$ 20,85 | R$ 21,98 | R$ 21,83 | +3,26% | 4.725.155 |
| 07/07/2026 | R$ 20,64 | R$ 20,49 | R$ 21,25 | R$ 21,14 | +0,76% | 4.194.532 |
| 06/07/2026 | R$ 21,10 | R$ 20,90 | R$ 21,26 | R$ 20,98 | -0,66% | 3.770.057 |
| 03/07/2026 | R$ 21,17 | R$ 21,01 | R$ 21,18 | R$ 21,12 | +0,09% | 723.549 |
| 02/07/2026 | R$ 21,35 | R$ 20,87 | R$ 21,58 | R$ 21,10 | -1,26% | 4.979.899 |
| 01/07/2026 | R$ 21,14 | R$ 20,93 | R$ 21,65 | R$ 21,37 | -0,42% | 3.406.246 |
| 30/06/2026 | R$ 21,16 | R$ 21,07 | R$ 21,48 | R$ 21,46 | +2,34% | 3.303.383 |
| 29/06/2026 | R$ 20,87 | R$ 20,49 | R$ 21,10 | R$ 20,97 | +1,30% | 3.058.231 |
| 26/06/2026 | R$ 20,77 | R$ 20,60 | R$ 21,03 | R$ 20,70 | -1,66% | 4.810.605 |
| 25/06/2026 | R$ 21,88 | R$ 20,82 | R$ 21,89 | R$ 21,05 | -2,18% | 6.000.701 |
| 24/06/2026 | R$ 21,82 | R$ 21,30 | R$ 21,87 | R$ 21,52 | -0,32% | 4.230.977 |
| 23/06/2026 | R$ 21,81 | R$ 21,55 | R$ 21,95 | R$ 21,59 | -3,49% | 3.597.671 |
| 22/06/2026 | R$ 22,65 | R$ 22,25 | R$ 22,92 | R$ 22,37 | -1,02% | 3.794.040 |
| 19/06/2026 | R$ 22,70 | R$ 22,38 | R$ 22,72 | R$ 22,60 | -0,13% | 690.150 |
| 18/06/2026 | R$ 22,15 | R$ 22,13 | R$ 22,76 | R$ 22,63 | +3,90% | 4.833.708 |
| 17/06/2026 | R$ 22,02 | R$ 21,66 | R$ 22,05 | R$ 21,78 | -1,09% | 5.063.113 |
| 16/06/2026 | R$ 22,24 | R$ 22,02 | R$ 22,33 | R$ 22,02 | -1,17% | 3.186.406 |
| 15/06/2026 | R$ 21,85 | R$ 21,78 | R$ 22,41 | R$ 22,28 | +2,86% | 5.421.866 |
| 12/06/2026 | R$ 21,78 | R$ 21,51 | R$ 21,86 | R$ 21,66 | -0,32% | 3.603.995 |
| 11/06/2026 | R$ 21,70 | R$ 21,36 | R$ 21,82 | R$ 21,73 | +0,84% | 4.981.279 |
| 10/06/2026 | R$ 22,20 | R$ 21,55 | R$ 22,28 | R$ 21,55 | -4,01% | 4.111.340 |
| 09/06/2026 | R$ 22,51 | R$ 21,55 | R$ 22,72 | R$ 22,45 | -0,09% | 4.863.212 |
| 08/06/2026 | R$ 22,59 | R$ 22,20 | R$ 22,65 | R$ 22,47 | +2,23% | 3.422.099 |
| 05/06/2026 | R$ 22,83 | R$ 21,91 | R$ 22,88 | R$ 21,98 | -3,64% | 4.614.049 |
| 03/06/2026 | R$ 23,33 | R$ 22,53 | R$ 23,42 | R$ 22,81 | -1,85% | 3.210.023 |
| 02/06/2026 | R$ 23,65 | R$ 23,11 | R$ 24,26 | R$ 23,24 | -0,47% | 4.184.234 |
| 01/06/2026 | R$ 22,77 | R$ 22,58 | R$ 23,50 | R$ 23,35 | +4,01% | 5.774.931 |
| 29/05/2026 | R$ 22,62 | R$ 22,39 | R$ 22,89 | R$ 22,45 | -0,04% | 4.888.981 |
| 28/05/2026 | R$ 22,36 | R$ 22,21 | R$ 22,58 | R$ 22,46 | +0,45% | 4.787.133 |
| 27/05/2026 | R$ 22,63 | R$ 22,02 | R$ 22,66 | R$ 22,36 | -0,45% | 4.710.118 |
| 26/05/2026 | R$ 22,76 | R$ 22,21 | R$ 22,80 | R$ 22,46 | -1,92% | 5.719.885 |
| 25/05/2026 | R$ 22,35 | R$ 22,35 | R$ 22,90 | R$ 22,90 | +1,82% | 972.413 |
| 22/05/2026 | R$ 22,96 | R$ 22,47 | R$ 23,09 | R$ 22,49 | -1,79% | 4.054.050 |
| 21/05/2026 | R$ 23,16 | R$ 22,75 | R$ 23,76 | R$ 22,90 | -1,63% | 6.294.481 |
| 20/05/2026 | R$ 23,55 | R$ 23,14 | R$ 23,60 | R$ 23,28 | +0,09% | 6.064.730 |
| 19/05/2026 | R$ 23,18 | R$ 22,85 | R$ 23,50 | R$ 23,26 | +0,82% | 4.026.028 |
| 18/05/2026 | R$ 24,03 | R$ 22,81 | R$ 24,03 | R$ 23,07 | -3,23% | 4.649.783 |
| 15/05/2026 | R$ 24,09 | R$ 23,63 | R$ 24,38 | R$ 23,84 | -2,73% | 4.544.659 |
| 14/05/2026 | R$ 23,86 | R$ 23,77 | R$ 24,56 | R$ 24,51 | +4,34% | 5.709.758 |
| 13/05/2026 | R$ 22,96 | R$ 22,71 | R$ 23,68 | R$ 23,49 | +4,77% | 6.890.081 |
| 12/05/2026 | R$ 22,29 | R$ 21,98 | R$ 22,82 | R$ 22,42 | +0,36% | 3.562.596 |
| 11/05/2026 | R$ 21,79 | R$ 21,73 | R$ 22,67 | R$ 22,34 | +2,10% | 3.812.458 |
| 08/05/2026 | R$ 21,88 | R$ 21,73 | R$ 22,20 | R$ 21,88 | +0,74% | 3.047.584 |
| 07/05/2026 | R$ 21,24 | R$ 21,12 | R$ 21,94 | R$ 21,72 | +2,40% | 5.705.507 |
| 06/05/2026 | R$ 20,55 | R$ 20,37 | R$ 21,35 | R$ 21,21 | +5,47% | 5.894.571 |
| 05/05/2026 | R$ 20,50 | R$ 20,07 | R$ 20,56 | R$ 20,11 | -1,85% | 2.958.632 |
| 04/05/2026 | R$ 20,58 | R$ 20,12 | R$ 20,82 | R$ 20,49 | -1,35% | 5.083.919 |
| 30/04/2026 | R$ 21,91 | R$ 20,65 | R$ 21,96 | R$ 20,77 | -4,72% | 5.668.042 |
| 29/04/2026 | R$ 22,15 | R$ 21,63 | R$ 22,23 | R$ 21,80 | -1,36% | 2.718.712 |
| 28/04/2026 | R$ 21,83 | R$ 21,63 | R$ 22,26 | R$ 22,10 | -1,56% | 5.165.344 |
| 27/04/2026 | R$ 21,78 | R$ 21,50 | R$ 22,46 | R$ 22,45 | +3,46% | 7.541.482 |
| 24/04/2026 | R$ 20,91 | R$ 20,87 | R$ 22,00 | R$ 21,70 | +4,83% | 6.299.437 |
| 23/04/2026 | R$ 20,84 | R$ 20,49 | R$ 21,03 | R$ 20,70 | -1,15% | 2.622.932 |
| 22/04/2026 | R$ 20,81 | R$ 20,57 | R$ 20,94 | R$ 20,94 | -0,05% | 2.127.755 |
| 20/04/2026 | R$ 20,83 | R$ 20,54 | R$ 20,95 | R$ 20,95 | +0,24% | 1.315.045 |
| 17/04/2026 | R$ 20,66 | R$ 20,62 | R$ 20,91 | R$ 20,90 | +1,55% | 2.639.775 |
| 16/04/2026 | R$ 20,66 | R$ 20,38 | R$ 20,84 | R$ 20,58 | -0,48% | 1.569.777 |
| 15/04/2026 | R$ 20,36 | R$ 20,30 | R$ 20,83 | R$ 20,68 | +1,08% | 3.059.536 |
| 14/04/2026 | R$ 19,79 | R$ 19,72 | R$ 20,46 | R$ 20,46 | +3,91% | 3.889.417 |
| 13/04/2026 | R$ 19,39 | R$ 19,39 | R$ 19,85 | R$ 19,69 | +0,10% | 6.070.708 |
| 10/04/2026 | R$ 19,35 | R$ 19,25 | R$ 19,85 | R$ 19,67 | +1,39% | 3.895.709 |
| 09/04/2026 | R$ 19,30 | R$ 19,12 | R$ 19,43 | R$ 19,40 | +0,41% | 2.775.049 |
| 08/04/2026 | R$ 19,50 | R$ 19,18 | R$ 19,58 | R$ 19,32 | +1,20% | 3.796.184 |
| 07/04/2026 | R$ 18,86 | R$ 18,69 | R$ 19,09 | R$ 19,09 | +0,26% | 3.628.077 |
| 06/04/2026 | R$ 19,09 | R$ 18,85 | R$ 19,10 | R$ 19,04 | -0,05% | 3.117.007 |
| 02/04/2026 | R$ 18,47 | R$ 18,37 | R$ 19,08 | R$ 19,05 | +0,74% | 5.196.861 |
| 01/04/2026 | R$ 18,96 | R$ 18,78 | R$ 19,03 | R$ 18,91 | +0,64% | 3.530.469 |
| 31/03/2026 | R$ 18,27 | R$ 18,18 | R$ 18,85 | R$ 18,79 | +3,98% | 6.174.416 |
| 30/03/2026 | R$ 18,40 | R$ 17,99 | R$ 18,46 | R$ 18,07 | -1,53% | 5.704.758 |
| 27/03/2026 | R$ 18,70 | R$ 18,25 | R$ 18,71 | R$ 18,35 | -2,39% | 3.521.134 |
| 26/03/2026 | R$ 19,30 | R$ 18,74 | R$ 19,31 | R$ 18,80 | -3,54% | 5.101.182 |
| 25/03/2026 | R$ 19,36 | R$ 19,28 | R$ 19,68 | R$ 19,49 | +1,51% | 3.161.404 |
| 24/03/2026 | R$ 19,14 | R$ 19,00 | R$ 19,28 | R$ 19,20 | +0,16% | 3.536.584 |
| 23/03/2026 | R$ 19,42 | R$ 19,10 | R$ 19,51 | R$ 19,17 | -0,31% | 5.142.614 |
| 20/03/2026 | R$ 19,48 | R$ 19,04 | R$ 19,64 | R$ 19,23 | -0,83% | 3.693.479 |
| 19/03/2026 | R$ 19,62 | R$ 19,32 | R$ 19,71 | R$ 19,39 | -1,47% | 4.561.003 |
| 18/03/2026 | R$ 19,80 | R$ 19,64 | R$ 19,87 | R$ 19,68 | -0,25% | 2.003.803 |
| 17/03/2026 | R$ 20,03 | R$ 19,66 | R$ 20,08 | R$ 19,73 | -1,10% | 2.541.093 |
| 16/03/2026 | R$ 20,18 | R$ 19,76 | R$ 20,54 | R$ 19,95 | +0,05% | 5.537.423 |
| 13/03/2026 | R$ 20,14 | R$ 19,85 | R$ 20,25 | R$ 19,94 | -0,40% | 3.917.523 |
| 12/03/2026 | R$ 19,92 | R$ 19,73 | R$ 20,08 | R$ 20,02 | +0,25% | 3.984.388 |
| 11/03/2026 | R$ 19,90 | R$ 19,85 | R$ 20,13 | R$ 19,97 | +0,50% | 2.281.773 |
| 10/03/2026 | R$ 19,67 | R$ 19,62 | R$ 20,00 | R$ 19,87 | +1,27% | 3.339.479 |
| 09/03/2026 | R$ 19,28 | R$ 19,11 | R$ 19,67 | R$ 19,62 | +0,77% | 5.938.310 |
| 06/03/2026 | R$ 19,99 | R$ 19,35 | R$ 20,12 | R$ 19,47 | -3,09% | 3.179.656 |
| 05/03/2026 | R$ 19,91 | R$ 19,48 | R$ 20,19 | R$ 20,09 | +1,26% | 4.145.807 |
| 04/03/2026 | R$ 19,82 | R$ 19,53 | R$ 20,07 | R$ 19,84 | +0,10% | 3.494.681 |
| 03/03/2026 | R$ 19,45 | R$ 19,39 | R$ 19,98 | R$ 19,82 | +0,61% | 4.820.691 |
| 02/03/2026 | R$ 18,84 | R$ 18,82 | R$ 19,79 | R$ 19,70 | +3,63% | 5.020.981 |
| 27/02/2026 | R$ 19,79 | R$ 18,99 | R$ 19,79 | R$ 19,01 | -3,94% | 7.831.797 |
| 26/02/2026 | R$ 21,09 | R$ 19,71 | R$ 21,19 | R$ 19,79 | -5,72% | 9.571.892 |
| 25/02/2026 | R$ 20,76 | R$ 20,67 | R$ 21,12 | R$ 20,99 | +0,96% | 2.756.319 |
| 24/02/2026 | R$ 20,51 | R$ 20,19 | R$ 20,79 | R$ 20,79 | +0,92% | 2.864.441 |
| 23/02/2026 | R$ 20,46 | R$ 20,38 | R$ 20,82 | R$ 20,60 | +0,49% | 3.477.525 |
| 20/02/2026 | R$ 20,37 | R$ 20,17 | R$ 20,55 | R$ 20,50 | +0,49% | 3.194.542 |
| 19/02/2026 | R$ 20,40 | R$ 20,21 | R$ 20,48 | R$ 20,40 | -0,34% | 2.458.269 |
| 18/02/2026 | R$ 20,56 | R$ 20,38 | R$ 20,67 | R$ 20,47 | +2,61% | 3.423.377 |
| 13/02/2026 | R$ 20,35 | R$ 19,77 | R$ 20,45 | R$ 19,95 | -1,97% | 5.137.141 |
| 12/02/2026 | R$ 20,72 | R$ 20,24 | R$ 20,82 | R$ 20,35 | -1,41% | 6.155.057 |
| 11/02/2026 | R$ 20,45 | R$ 20,41 | R$ 20,85 | R$ 20,64 | +0,93% | 8.042.269 |
| 10/02/2026 | R$ 20,67 | R$ 20,40 | R$ 20,81 | R$ 20,45 | -0,49% | 3.096.919 |
| 09/02/2026 | R$ 19,98 | R$ 19,90 | R$ 20,93 | R$ 20,55 | +1,38% | 5.726.429 |
| 06/02/2026 | R$ 19,27 | R$ 18,97 | R$ 20,31 | R$ 20,27 | +7,65% | 10.350.897 |
| 05/02/2026 | R$ 19,11 | R$ 18,77 | R$ 19,29 | R$ 18,83 | -2,03% | 7.726.528 |
| 04/02/2026 | R$ 19,68 | R$ 18,83 | R$ 19,68 | R$ 19,22 | -2,34% | 6.420.387 |
| 03/02/2026 | R$ 20,38 | R$ 19,22 | R$ 20,39 | R$ 19,68 | -3,05% | 10.470.649 |
| 02/02/2026 | R$ 20,80 | R$ 20,25 | R$ 20,86 | R$ 20,30 | -3,29% | 4.386.355 |
| 31/01/2026 | R$ 20,78 | R$ 20,67 | R$ 21,18 | R$ 20,99 | +0,72% | 4.819.650 |
| 29/01/2026 | R$ 20,67 | R$ 20,21 | R$ 20,86 | R$ 20,84 | +0,48% | 5.757.155 |
| 28/01/2026 | R$ 20,69 | R$ 20,56 | R$ 20,88 | R$ 20,74 | +1,72% | 4.247.044 |
| 27/01/2026 | R$ 20,47 | R$ 20,30 | R$ 20,65 | R$ 20,39 | -0,24% | 3.544.073 |
| 26/01/2026 | R$ 20,55 | R$ 20,39 | R$ 20,77 | R$ 20,44 | -0,58% | 3.507.824 |
| 23/01/2026 | R$ 20,62 | R$ 20,54 | R$ 20,90 | R$ 20,56 | +0,93% | 4.567.487 |
| 22/01/2026 | R$ 20,45 | R$ 20,24 | R$ 20,59 | R$ 20,37 | +0,20% | 4.342.047 |
| 21/01/2026 | R$ 19,97 | R$ 19,85 | R$ 20,54 | R$ 20,33 | +1,80% | 7.790.022 |
| 20/01/2026 | R$ 20,41 | R$ 19,94 | R$ 20,47 | R$ 19,97 | -1,24% | 4.500.918 |
| 19/01/2026 | R$ 20,52 | R$ 20,15 | R$ 20,56 | R$ 20,22 | -3,21% | 2.706.728 |
| 16/01/2026 | R$ 21,13 | R$ 20,89 | R$ 21,34 | R$ 20,89 | -0,14% | 4.398.812 |
| 15/01/2026 | R$ 20,82 | R$ 20,72 | R$ 21,25 | R$ 20,92 | +1,60% | 5.556.466 |
| 14/01/2026 | R$ 20,70 | R$ 20,24 | R$ 20,82 | R$ 20,59 | -0,15% | 4.098.435 |
| 13/01/2026 | R$ 20,72 | R$ 20,54 | R$ 21,10 | R$ 20,62 | -0,05% | 3.311.380 |
| 12/01/2026 | R$ 20,50 | R$ 20,45 | R$ 20,92 | R$ 20,63 | -0,43% | 2.822.396 |
| 09/01/2026 | R$ 20,81 | R$ 20,53 | R$ 20,87 | R$ 20,72 | +0,15% | 2.996.260 |
| 08/01/2026 | R$ 21,27 | R$ 20,63 | R$ 21,33 | R$ 20,69 | -2,36% | 3.531.170 |
| 07/01/2026 | R$ 21,11 | R$ 20,97 | R$ 21,52 | R$ 21,19 | +0,67% | 4.368.981 |
| 06/01/2026 | R$ 21,30 | R$ 20,92 | R$ 21,48 | R$ 21,05 | -0,33% | 4.076.314 |
| 05/01/2026 | R$ 21,73 | R$ 20,95 | R$ 21,91 | R$ 21,12 | -1,81% | 6.081.957 |
| 03/01/2026 | R$ 21,39 | R$ 21,26 | R$ 21,82 | R$ 21,51 | +1,46% | 4.191.335 |
| 30/12/2025 | R$ 21,69 | R$ 21,20 | R$ 21,79 | R$ 21,20 | -3,11% | 2.908.585 |
| 29/12/2025 | R$ 21,80 | R$ 21,59 | R$ 21,90 | R$ 21,88 | +0,23% | 3.210.126 |
| 26/12/2025 | R$ 21,93 | R$ 21,81 | R$ 22,25 | R$ 21,83 | +0,37% | 3.896.449 |
| 23/12/2025 | R$ 21,24 | R$ 21,11 | R$ 21,79 | R$ 21,75 | +2,84% | 4.984.839 |
| 22/12/2025 | R$ 21,20 | R$ 21,07 | R$ 21,40 | R$ 21,15 | +1,44% | 5.034.625 |
| 19/12/2025 | R$ 20,21 | R$ 20,13 | R$ 20,85 | R$ 20,85 | +4,62% | 4.939.954 |
| 18/12/2025 | R$ 19,98 | R$ 19,81 | R$ 20,24 | R$ 19,93 | +0,96% | 4.045.360 |
| 17/12/2025 | R$ 20,36 | R$ 19,58 | R$ 20,43 | R$ 19,74 | -2,18% | 5.723.635 |
| 16/12/2025 | R$ 20,00 | R$ 19,87 | R$ 20,28 | R$ 20,18 | +1,10% | 5.104.957 |
| 15/12/2025 | R$ 19,95 | R$ 19,74 | R$ 20,07 | R$ 19,96 | +0,60% | 4.422.660 |
| 12/12/2025 | R$ 20,55 | R$ 19,71 | R$ 20,60 | R$ 19,84 | -5,03% | 5.511.442 |
| 11/12/2025 | R$ 21,00 | R$ 20,75 | R$ 21,13 | R$ 20,89 | +0,29% | 4.160.714 |
| 10/12/2025 | R$ 21,29 | R$ 20,83 | R$ 21,31 | R$ 20,83 | -0,05% | 4.348.876 |
| 08/12/2025 | R$ 20,66 | R$ 20,44 | R$ 21,23 | R$ 20,84 | +0,73% | 4.938.377 |
| 06/12/2025 | R$ 20,32 | R$ 20,10 | R$ 20,76 | R$ 20,69 | +1,92% | 6.023.118 |
| 04/12/2025 | R$ 19,95 | R$ 19,85 | R$ 20,37 | R$ 20,30 | +1,86% | 4.643.775 |
| 03/12/2025 | R$ 20,37 | R$ 19,81 | R$ 20,38 | R$ 19,93 | -1,04% | 2.628.547 |
| 02/12/2025 | R$ 20,20 | R$ 20,05 | R$ 20,66 | R$ 20,14 | +0,45% | 3.491.236 |
| 01/12/2025 | R$ 19,34 | R$ 19,33 | R$ 20,08 | R$ 20,05 | +1,78% | 3.027.974 |
| 29/11/2025 | R$ 20,01 | R$ 19,59 | R$ 20,14 | R$ 19,70 | -1,79% | 3.405.863 |
| 27/11/2025 | R$ 20,00 | R$ 19,91 | R$ 20,20 | R$ 20,06 | +0,50% | 1.256.059 |
| 26/11/2025 | R$ 19,84 | R$ 19,81 | R$ 20,45 | R$ 19,96 | +0,25% | 5.991.481 |
| 25/11/2025 | R$ 19,56 | R$ 19,06 | R$ 19,98 | R$ 19,91 | -2,74% | 12.314.511 |
| 24/11/2025 | R$ 20,25 | R$ 19,83 | R$ 20,59 | R$ 20,47 | +0,84% | 6.116.908 |
| 21/11/2025 | R$ 20,16 | R$ 19,54 | R$ 20,73 | R$ 20,30 | -1,07% | 9.368.468 |
| 19/11/2025 | R$ 20,48 | R$ 20,36 | R$ 20,85 | R$ 20,52 | +1,84% | 5.342.418 |
| 18/11/2025 | R$ 20,50 | R$ 19,99 | R$ 20,59 | R$ 20,15 | -2,66% | 4.046.292 |
| 17/11/2025 | R$ 20,80 | R$ 20,44 | R$ 20,89 | R$ 20,70 | -0,72% | 3.950.036 |
| 14/11/2025 | R$ 20,05 | R$ 19,92 | R$ 21,06 | R$ 20,85 | +0,72% | 6.268.382 |
| 13/11/2025 | R$ 21,16 | R$ 20,30 | R$ 21,19 | R$ 20,70 | -3,36% | 5.121.155 |
| 12/11/2025 | R$ 21,50 | R$ 21,06 | R$ 21,58 | R$ 21,42 | +1,37% | 4.552.980 |
| 11/11/2025 | R$ 21,59 | R$ 21,01 | R$ 21,59 | R$ 21,13 | -3,56% | 4.717.642 |
| 10/11/2025 | R$ 21,43 | R$ 21,41 | R$ 22,05 | R$ 21,91 | +4,63% | 5.423.066 |
| 07/11/2025 | R$ 20,80 | R$ 19,94 | R$ 20,94 | R$ 20,94 | +0,24% | 6.302.567 |
| 06/11/2025 | R$ 22,02 | R$ 20,82 | R$ 22,06 | R$ 20,89 | -4,61% | 6.218.786 |
| 05/11/2025 | R$ 22,25 | R$ 21,90 | R$ 22,65 | R$ 21,90 | -2,10% | 4.326.121 |
| 04/11/2025 | R$ 22,76 | R$ 22,32 | R$ 22,87 | R$ 22,37 | -3,41% | 4.627.673 |
| 03/11/2025 | R$ 22,97 | R$ 22,93 | R$ 23,58 | R$ 23,16 | +1,89% | 4.904.654 |
| 31/10/2025 | R$ 23,16 | R$ 22,65 | R$ 23,27 | R$ 22,73 | +0,04% | 3.049.346 |
| 30/10/2025 | R$ 22,84 | R$ 22,58 | R$ 23,10 | R$ 22,72 | -1,86% | 4.178.423 |
| 29/10/2025 | R$ 23,16 | R$ 22,83 | R$ 23,59 | R$ 23,15 | +3,30% | 8.388.995 |
| 28/10/2025 | R$ 21,55 | R$ 21,43 | R$ 22,65 | R$ 22,41 | +4,96% | 5.844.616 |
| 27/10/2025 | R$ 21,27 | R$ 21,12 | R$ 21,45 | R$ 21,35 | +2,40% | 3.335.549 |
| 24/10/2025 | R$ 20,52 | R$ 20,52 | R$ 21,04 | R$ 20,85 | +1,91% | 2.598.168 |
| 23/10/2025 | R$ 20,20 | R$ 20,05 | R$ 20,50 | R$ 20,46 | +0,89% | 2.461.036 |
| 22/10/2025 | R$ 20,35 | R$ 19,91 | R$ 20,58 | R$ 20,28 | -0,34% | 4.053.785 |
| 21/10/2025 | R$ 20,53 | R$ 20,17 | R$ 20,54 | R$ 20,35 | -0,39% | 2.069.221 |
| 20/10/2025 | R$ 20,53 | R$ 20,33 | R$ 20,73 | R$ 20,43 | -0,78% | 2.214.419 |
| 17/10/2025 | R$ 20,39 | R$ 20,34 | R$ 20,79 | R$ 20,59 | +0,05% | 2.842.727 |
| 16/10/2025 | R$ 20,70 | R$ 20,43 | R$ 20,75 | R$ 20,58 | +0,59% | 2.598.886 |
| 15/10/2025 | R$ 21,00 | R$ 20,18 | R$ 21,08 | R$ 20,46 | -0,73% | 7.970.199 |
| 14/10/2025 | R$ 21,24 | R$ 20,54 | R$ 21,27 | R$ 20,61 | -3,51% | 5.062.422 |
| 13/10/2025 | R$ 21,42 | R$ 21,13 | R$ 21,68 | R$ 21,36 | +1,33% | 4.848.558 |
| 10/10/2025 | R$ 21,72 | R$ 20,40 | R$ 22,20 | R$ 21,08 | -2,00% | 11.374.723 |
| 09/10/2025 | R$ 21,37 | R$ 21,26 | R$ 21,77 | R$ 21,51 | +1,99% | 5.399.698 |
| 08/10/2025 | R$ 20,68 | R$ 20,68 | R$ 21,09 | R$ 21,09 | +1,98% | 3.275.852 |
| 07/10/2025 | R$ 20,71 | R$ 20,50 | R$ 20,99 | R$ 20,68 | +1,08% | 3.883.836 |
| 06/10/2025 | R$ 20,48 | R$ 20,27 | R$ 20,73 | R$ 20,46 | -1,54% | 3.421.963 |
| 03/10/2025 | R$ 21,05 | R$ 20,61 | R$ 21,18 | R$ 20,78 | -1,00% | 2.691.516 |
| 02/10/2025 | R$ 21,03 | R$ 20,91 | R$ 21,23 | R$ 20,99 | +0,96% | 3.587.909 |
| 01/10/2025 | R$ 20,52 | R$ 20,34 | R$ 20,88 | R$ 20,79 | +0,19% | 3.172.087 |
| 30/09/2025 | R$ 20,18 | R$ 20,08 | R$ 20,77 | R$ 20,75 | +3,23% | 5.670.108 |
| 29/09/2025 | R$ 19,94 | R$ 19,92 | R$ 20,37 | R$ 20,10 | +1,98% | 5.673.588 |
| 26/09/2025 | R$ 19,88 | R$ 19,49 | R$ 19,89 | R$ 19,71 | -0,50% | 3.434.825 |
| 25/09/2025 | R$ 19,40 | R$ 19,25 | R$ 20,05 | R$ 19,81 | +1,33% | 4.066.958 |
| 24/09/2025 | R$ 19,80 | R$ 19,40 | R$ 19,87 | R$ 19,55 | -3,65% | 3.179.947 |
| 23/09/2025 | R$ 19,55 | R$ 19,43 | R$ 20,54 | R$ 20,29 | +4,00% | 6.590.420 |
| 20/09/2025 | R$ 19,50 | R$ 19,42 | R$ 19,74 | R$ 19,51 | -0,05% | 4.532.541 |
| 18/09/2025 | R$ 19,19 | R$ 19,12 | R$ 19,58 | R$ 19,52 | +4,00% | 5.932.957 |
| 17/09/2025 | R$ 19,12 | R$ 18,59 | R$ 19,13 | R$ 18,77 | -2,49% | 7.190.165 |
| 16/09/2025 | R$ 19,62 | R$ 19,23 | R$ 19,63 | R$ 19,25 | -1,89% | 3.140.820 |
| 15/09/2025 | R$ 19,55 | R$ 19,36 | R$ 19,72 | R$ 19,62 | -0,81% | 3.371.838 |
| 12/09/2025 | R$ 19,97 | R$ 19,76 | R$ 19,99 | R$ 19,78 | -0,45% | 1.808.546 |
| 11/09/2025 | R$ 20,08 | R$ 19,78 | R$ 20,25 | R$ 19,87 | -0,65% | 3.763.985 |
| 10/09/2025 | R$ 19,91 | R$ 19,77 | R$ 20,16 | R$ 20,00 | +3,36% | 5.283.628 |
| 09/09/2025 | R$ 19,16 | R$ 18,84 | R$ 19,35 | R$ 19,35 | +1,57% | 4.330.682 |
| 08/09/2025 | R$ 18,90 | R$ 18,83 | R$ 19,32 | R$ 19,05 | +1,17% | 3.615.863 |
| 05/09/2025 | R$ 19,03 | R$ 18,48 | R$ 19,08 | R$ 18,83 | -2,79% | 6.818.599 |
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$ 0,0205 / cota · yield 0,08%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,0182 | 01/06/2026 | 02/07/2026 |
| Dividendo | R$ 0,0007 | 09/03/2026 | 08/04/2026 |
| Dividendo | R$ 0,0008 | 02/12/2025 | 05/01/2026 |
| Dividendo | R$ 0,0008 | 09/09/2025 | 08/10/2025 |
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.