O1KT34
OKTA INC
R$ 43,52
+1,35% no dia
No mês
-3,46%
No ano
+80,06%
12 meses
+75,34%
Desde 11/2020
-28,18%
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 (244)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 43,96 | R$ 43,52 | R$ 44,18 | R$ 43,52 | +1,35% | 19.058 |
| 03/09/2026 | R$ 43,27 | R$ 42,94 | R$ 43,27 | R$ 42,94 | +2,85% | 28.029 |
| 02/09/2026 | R$ 40,88 | R$ 40,68 | R$ 41,75 | R$ 41,75 | -3,18% | 12.718 |
| 01/09/2026 | R$ 42,60 | R$ 42,00 | R$ 43,12 | R$ 43,12 | -4,35% | 17.397 |
| 31/08/2026 | R$ 42,96 | R$ 42,96 | R$ 45,08 | R$ 45,08 | +2,66% | 305 |
| 28/08/2026 | R$ 44,47 | R$ 43,91 | R$ 44,47 | R$ 43,91 | -2,03% | 52.857 |
| 27/08/2026 | R$ 42,36 | R$ 41,00 | R$ 45,23 | R$ 44,82 | +29,58% | 62.145 |
| 26/08/2026 | R$ 33,85 | R$ 33,28 | R$ 34,68 | R$ 34,59 | +3,22% | 13.435 |
| 25/08/2026 | R$ 33,51 | R$ 33,44 | R$ 33,51 | R$ 33,51 | -1,38% | 8.127 |
| 24/08/2026 | R$ 35,33 | R$ 33,50 | R$ 35,33 | R$ 33,98 | -2,10% | 4.118 |
| 21/08/2026 | R$ 35,21 | R$ 34,70 | R$ 35,21 | R$ 34,71 | -0,34% | 8.818 |
| 20/08/2026 | R$ 37,40 | R$ 34,83 | R$ 37,40 | R$ 34,83 | -5,92% | 8.050 |
| 19/08/2026 | R$ 36,33 | R$ 36,33 | R$ 37,02 | R$ 37,02 | -2,19% | 6.824 |
| 18/08/2026 | R$ 37,20 | R$ 37,20 | R$ 38,17 | R$ 37,85 | +0,61% | 10.054 |
| 17/08/2026 | R$ 37,76 | R$ 37,61 | R$ 37,76 | R$ 37,62 | -2,03% | 10.153 |
| 14/08/2026 | R$ 39,52 | R$ 38,37 | R$ 39,52 | R$ 38,40 | -4,57% | 286 |
| 13/08/2026 | R$ 38,53 | R$ 38,53 | R$ 40,38 | R$ 40,24 | +5,04% | 8.322 |
| 12/08/2026 | R$ 39,10 | R$ 38,20 | R$ 39,40 | R$ 38,31 | -1,06% | 31 |
| 11/08/2026 | R$ 38,51 | R$ 38,51 | R$ 38,72 | R$ 38,72 | -0,21% | 46 |
| 10/08/2026 | R$ 38,08 | R$ 38,08 | R$ 39,07 | R$ 38,80 | +3,33% | 2.423 |
| 07/08/2026 | R$ 37,67 | R$ 37,55 | R$ 37,67 | R$ 37,55 | +2,82% | 1.925 |
| 06/08/2026 | R$ 36,95 | R$ 36,47 | R$ 36,95 | R$ 36,52 | -3,87% | 615 |
| 05/08/2026 | R$ 38,37 | R$ 37,99 | R$ 38,70 | R$ 37,99 | +0,11% | 219 |
| 04/08/2026 | R$ 37,44 | R$ 37,39 | R$ 37,95 | R$ 37,95 | +3,86% | 253 |
| 03/08/2026 | R$ 36,73 | R$ 36,54 | R$ 37,23 | R$ 36,54 | +1,39% | 11.873 |
| 31/07/2026 | R$ 36,03 | R$ 36,03 | R$ 36,04 | R$ 36,04 | +2,47% | 100 |
| 30/07/2026 | R$ 35,10 | R$ 35,10 | R$ 35,17 | R$ 35,17 | +0,54% | 6.712 |
| 29/07/2026 | R$ 35,11 | R$ 34,90 | R$ 35,11 | R$ 34,98 | +0,20% | 223 |
| 28/07/2026 | R$ 34,91 | R$ 34,91 | R$ 34,91 | R$ 34,91 | -1,05% | 80 |
| 27/07/2026 | R$ 35,21 | R$ 35,21 | R$ 35,28 | R$ 35,28 | +0,66% | 2.804 |
| 24/07/2026 | R$ 34,89 | R$ 34,89 | R$ 35,05 | R$ 35,05 | +1,10% | 4.581 |
| 23/07/2026 | R$ 34,21 | R$ 34,20 | R$ 34,67 | R$ 34,67 | -0,46% | 1.456 |
| 22/07/2026 | R$ 34,90 | R$ 34,80 | R$ 34,90 | R$ 34,83 | -2,46% | 651 |
| 21/07/2026 | R$ 35,80 | R$ 35,28 | R$ 35,80 | R$ 35,71 | -6,81% | 12.387 |
| 20/07/2026 | R$ 38,75 | R$ 38,32 | R$ 38,75 | R$ 38,32 | +1,05% | 129 |
| 17/07/2026 | R$ 38,40 | R$ 37,91 | R$ 38,40 | R$ 37,92 | +0,24% | 2.202 |
| 16/07/2026 | R$ 38,40 | R$ 37,83 | R$ 39,27 | R$ 37,83 | -1,07% | 127 |
| 15/07/2026 | R$ 39,30 | R$ 38,05 | R$ 39,75 | R$ 38,24 | -2,55% | 516 |
| 14/07/2026 | R$ 37,13 | R$ 37,13 | R$ 39,24 | R$ 39,24 | +10,60% | 5.771 |
| 13/07/2026 | R$ 35,89 | R$ 35,48 | R$ 35,89 | R$ 35,48 | 0,00% | 1.087 |
| 10/07/2026 | R$ 38,19 | R$ 35,48 | R$ 38,19 | R$ 35,48 | -7,10% | 61 |
| 09/07/2026 | R$ 37,61 | R$ 37,61 | R$ 38,19 | R$ 38,19 | +1,30% | 69 |
| 08/07/2026 | R$ 37,95 | R$ 37,37 | R$ 37,95 | R$ 37,70 | -2,33% | 16.894 |
| 07/07/2026 | R$ 38,40 | R$ 38,40 | R$ 39,40 | R$ 38,60 | +2,20% | 1.390 |
| 06/07/2026 | R$ 36,84 | R$ 36,84 | R$ 38,23 | R$ 37,77 | +1,89% | 99 |
| 03/07/2026 | R$ 36,08 | R$ 36,08 | R$ 37,11 | R$ 37,07 | +0,71% | 37 |
| 02/07/2026 | R$ 37,14 | R$ 36,65 | R$ 37,83 | R$ 36,81 | 0,00% | 532 |
| 01/07/2026 | R$ 35,58 | R$ 35,53 | R$ 37,11 | R$ 36,81 | +4,13% | 2.321 |
| 30/06/2026 | R$ 34,84 | R$ 34,84 | R$ 35,35 | R$ 35,35 | +5,18% | 616 |
| 29/06/2026 | R$ 33,61 | R$ 33,61 | R$ 33,61 | R$ 33,61 | +4,44% | 112 |
| 26/06/2026 | R$ 31,99 | R$ 31,99 | R$ 32,18 | R$ 32,18 | +4,11% | 206 |
| 25/06/2026 | R$ 31,10 | R$ 30,91 | R$ 31,10 | R$ 30,91 | -0,42% | 53 |
| 24/06/2026 | R$ 30,60 | R$ 30,60 | R$ 31,04 | R$ 31,04 | +1,34% | 5.544 |
| 23/06/2026 | R$ 30,63 | R$ 30,63 | R$ 30,63 | R$ 30,63 | +4,29% | 1 |
| 22/06/2026 | R$ 30,45 | R$ 29,13 | R$ 30,96 | R$ 29,37 | -3,70% | 12.711 |
| 18/06/2026 | R$ 30,12 | R$ 30,12 | R$ 30,50 | R$ 30,50 | +5,76% | 79 |
| 17/06/2026 | R$ 28,84 | R$ 28,84 | R$ 28,84 | R$ 28,84 | -3,61% | 70 |
| 16/06/2026 | R$ 29,94 | R$ 29,92 | R$ 29,94 | R$ 29,92 | -0,66% | 4.428 |
| 15/06/2026 | R$ 30,12 | R$ 30,12 | R$ 30,12 | R$ 30,12 | +1,89% | 43 |
| 12/06/2026 | R$ 29,88 | R$ 29,56 | R$ 29,88 | R$ 29,56 | -1,37% | 4.514 |
| 11/06/2026 | R$ 29,76 | R$ 29,45 | R$ 29,99 | R$ 29,97 | +0,71% | 9.731 |
| 10/06/2026 | R$ 30,53 | R$ 29,76 | R$ 30,53 | R$ 29,76 | -3,81% | 360 |
| 09/06/2026 | R$ 30,93 | R$ 30,93 | R$ 30,94 | R$ 30,94 | +2,08% | 722 |
| 08/06/2026 | R$ 30,60 | R$ 30,30 | R$ 30,60 | R$ 30,31 | -0,82% | 1.616 |
| 05/06/2026 | R$ 30,70 | R$ 30,56 | R$ 31,30 | R$ 30,56 | -3,17% | 1.417 |
| 03/06/2026 | R$ 32,23 | R$ 31,42 | R$ 32,23 | R$ 31,56 | -7,77% | 3.490 |
| 02/06/2026 | R$ 35,61 | R$ 32,00 | R$ 40,00 | R$ 34,22 | -2,92% | 10.924 |
| 01/06/2026 | R$ 31,73 | R$ 31,73 | R$ 35,29 | R$ 35,25 | +12,26% | 12.966 |
| 29/05/2026 | R$ 27,98 | R$ 27,98 | R$ 32,00 | R$ 31,40 | +31,05% | 7.368 |
| 28/05/2026 | R$ 24,14 | R$ 23,96 | R$ 24,14 | R$ 23,96 | +5,27% | 6.353 |
| 27/05/2026 | R$ 22,72 | R$ 22,72 | R$ 22,76 | R$ 22,76 | -3,76% | 1.391 |
| 26/05/2026 | R$ 23,64 | R$ 22,94 | R$ 23,74 | R$ 23,65 | +3,10% | 2.701 |
| 22/05/2026 | R$ 22,88 | R$ 22,86 | R$ 22,94 | R$ 22,94 | +3,43% | 255 |
| 21/05/2026 | R$ 21,99 | R$ 21,99 | R$ 22,18 | R$ 22,18 | +0,59% | 26 |
| 20/05/2026 | R$ 21,64 | R$ 21,64 | R$ 22,05 | R$ 22,05 | +1,89% | 2.713 |
| 19/05/2026 | R$ 22,00 | R$ 21,64 | R$ 22,42 | R$ 21,64 | -0,46% | 6.645 |
| 18/05/2026 | R$ 21,99 | R$ 20,93 | R$ 21,99 | R$ 21,74 | +3,87% | 1.148 |
| 15/05/2026 | R$ 20,96 | R$ 20,93 | R$ 20,96 | R$ 20,93 | +3,56% | 4.528 |
| 14/05/2026 | R$ 19,34 | R$ 19,34 | R$ 20,21 | R$ 20,21 | +3,48% | 1.747 |
| 13/05/2026 | R$ 19,30 | R$ 19,30 | R$ 19,53 | R$ 19,53 | +0,88% | 2.025 |
| 12/05/2026 | R$ 19,14 | R$ 19,14 | R$ 19,36 | R$ 19,36 | -2,81% | 201 |
| 11/05/2026 | R$ 19,94 | R$ 19,92 | R$ 19,94 | R$ 19,92 | -2,45% | 53 |
| 08/05/2026 | R$ 19,77 | R$ 19,77 | R$ 20,42 | R$ 20,42 | +1,95% | 1.419 |
| 07/05/2026 | R$ 20,04 | R$ 20,03 | R$ 20,04 | R$ 20,03 | +5,53% | 178 |
| 06/05/2026 | R$ 19,00 | R$ 18,98 | R$ 19,01 | R$ 18,98 | -0,73% | 1.219 |
| 05/05/2026 | R$ 18,92 | R$ 18,92 | R$ 19,20 | R$ 19,12 | -0,57% | 861 |
| 04/05/2026 | R$ 18,60 | R$ 18,60 | R$ 19,34 | R$ 19,23 | +5,25% | 3.002 |
| 30/04/2026 | R$ 19,19 | R$ 18,27 | R$ 19,19 | R$ 18,27 | -3,84% | 9.738 |
| 29/04/2026 | R$ 18,83 | R$ 18,75 | R$ 19,06 | R$ 19,00 | +0,05% | 518 |
| 28/04/2026 | R$ 19,26 | R$ 18,99 | R$ 19,26 | R$ 18,99 | -0,37% | 1.001 |
| 27/04/2026 | R$ 18,88 | R$ 18,88 | R$ 19,06 | R$ 19,06 | +0,74% | 357 |
| 24/04/2026 | R$ 18,63 | R$ 18,63 | R$ 18,92 | R$ 18,92 | -0,73% | 10 |
| 23/04/2026 | R$ 18,83 | R$ 18,70 | R$ 19,06 | R$ 19,06 | -1,65% | 229 |
| 22/04/2026 | R$ 19,52 | R$ 19,38 | R$ 19,52 | R$ 19,38 | +3,25% | 722 |
| 20/04/2026 | R$ 19,11 | R$ 18,68 | R$ 19,11 | R$ 18,77 | +4,51% | 3.205 |
| 17/04/2026 | R$ 18,32 | R$ 17,85 | R$ 18,32 | R$ 17,96 | +0,90% | 13.865 |
| 16/04/2026 | R$ 17,76 | R$ 17,76 | R$ 18,06 | R$ 17,80 | +5,76% | 492 |
| 15/04/2026 | R$ 16,80 | R$ 16,68 | R$ 16,88 | R$ 16,83 | +5,92% | 2.362 |
| 14/04/2026 | R$ 16,33 | R$ 15,89 | R$ 16,43 | R$ 15,89 | -2,46% | 1.077 |
| 13/04/2026 | R$ 16,34 | R$ 16,00 | R$ 16,36 | R$ 16,29 | +2,45% | 5.362 |
| 10/04/2026 | R$ 16,81 | R$ 15,80 | R$ 16,86 | R$ 15,90 | -6,96% | 10.747 |
| 09/04/2026 | R$ 18,40 | R$ 17,09 | R$ 18,40 | R$ 17,09 | -12,67% | 15.787 |
| 08/04/2026 | R$ 20,43 | R$ 19,57 | R$ 20,43 | R$ 19,57 | -4,07% | 1.327 |
| 07/04/2026 | R$ 20,52 | R$ 20,27 | R$ 20,75 | R$ 20,40 | -1,88% | 445 |
| 06/04/2026 | R$ 20,78 | R$ 20,78 | R$ 20,80 | R$ 20,79 | +0,78% | 706 |
| 02/04/2026 | R$ 20,33 | R$ 20,26 | R$ 20,86 | R$ 20,63 | +1,08% | 187 |
| 01/04/2026 | R$ 20,33 | R$ 20,29 | R$ 20,67 | R$ 20,41 | +0,29% | 91 |
| 31/03/2026 | R$ 20,26 | R$ 20,26 | R$ 20,36 | R$ 20,35 | +3,04% | 1.184 |
| 30/03/2026 | R$ 19,82 | R$ 19,75 | R$ 19,82 | R$ 19,75 | +3,89% | 275 |
| 27/03/2026 | R$ 19,44 | R$ 18,98 | R$ 19,44 | R$ 19,01 | -9,00% | 349 |
| 26/03/2026 | R$ 20,56 | R$ 20,56 | R$ 20,89 | R$ 20,89 | +2,75% | 57 |
| 25/03/2026 | R$ 20,30 | R$ 20,05 | R$ 20,33 | R$ 20,33 | +0,54% | 24.675 |
| 24/03/2026 | R$ 20,54 | R$ 20,11 | R$ 20,57 | R$ 20,22 | -5,03% | 24.649 |
| 23/03/2026 | R$ 20,96 | R$ 20,96 | R$ 21,34 | R$ 21,29 | +1,67% | 166 |
| 20/03/2026 | R$ 21,03 | R$ 20,94 | R$ 21,03 | R$ 20,94 | -0,43% | 411 |
| 19/03/2026 | R$ 21,01 | R$ 20,99 | R$ 21,03 | R$ 21,03 | +2,19% | 49 |
| 18/03/2026 | R$ 20,56 | R$ 20,52 | R$ 20,58 | R$ 20,58 | +0,64% | 141 |
| 17/03/2026 | R$ 20,77 | R$ 20,32 | R$ 20,77 | R$ 20,45 | +1,39% | 1.051 |
| 16/03/2026 | R$ 20,17 | R$ 20,17 | R$ 20,17 | R$ 20,17 | -3,91% | 1.216 |
| 13/03/2026 | R$ 20,71 | R$ 20,71 | R$ 20,99 | R$ 20,99 | +1,35% | 1.663 |
| 12/03/2026 | R$ 21,05 | R$ 20,71 | R$ 21,05 | R$ 20,71 | -0,43% | 394 |
| 11/03/2026 | R$ 20,50 | R$ 20,42 | R$ 20,80 | R$ 20,80 | +1,36% | 1.728 |
| 10/03/2026 | R$ 20,31 | R$ 20,11 | R$ 20,59 | R$ 20,52 | +0,05% | 248 |
| 09/03/2026 | R$ 20,92 | R$ 20,34 | R$ 21,02 | R$ 20,51 | -2,66% | 18.120 |
| 06/03/2026 | R$ 21,55 | R$ 20,95 | R$ 21,60 | R$ 21,07 | +0,38% | 43.550 |
| 05/03/2026 | R$ 18,95 | R$ 18,79 | R$ 21,11 | R$ 20,99 | +11,95% | 20.910 |
| 04/03/2026 | R$ 19,13 | R$ 18,75 | R$ 19,13 | R$ 18,75 | -1,32% | 12.064 |
| 03/03/2026 | R$ 19,12 | R$ 18,82 | R$ 19,29 | R$ 19,00 | -0,68% | 12.276 |
| 02/03/2026 | R$ 18,70 | R$ 18,61 | R$ 19,32 | R$ 19,13 | +4,25% | 14.668 |
| 27/02/2026 | R$ 18,77 | R$ 18,35 | R$ 18,77 | R$ 18,35 | -4,77% | 74.643 |
| 26/02/2026 | R$ 18,81 | R$ 18,81 | R$ 19,47 | R$ 19,27 | +4,50% | 32 |
| 25/02/2026 | R$ 18,43 | R$ 18,43 | R$ 18,44 | R$ 18,44 | +0,93% | 5.630 |
| 24/02/2026 | R$ 18,09 | R$ 18,08 | R$ 18,29 | R$ 18,27 | +1,56% | 1.397 |
| 23/02/2026 | R$ 19,10 | R$ 17,99 | R$ 19,32 | R$ 17,99 | -6,16% | 1.006 |
| 20/02/2026 | R$ 21,26 | R$ 19,17 | R$ 21,51 | R$ 19,17 | -10,29% | 25.689 |
| 19/02/2026 | R$ 21,50 | R$ 21,25 | R$ 21,55 | R$ 21,37 | -2,82% | 2.574 |
| 18/02/2026 | R$ 21,79 | R$ 21,73 | R$ 22,08 | R$ 21,99 | -4,35% | 4.800 |
| 13/02/2026 | R$ 22,80 | R$ 22,71 | R$ 22,99 | R$ 22,99 | +3,56% | 12.114 |
| 12/02/2026 | R$ 22,27 | R$ 21,82 | R$ 22,27 | R$ 22,20 | -2,72% | 45 |
| 11/02/2026 | R$ 22,87 | R$ 22,74 | R$ 23,06 | R$ 22,82 | -0,70% | 12.259 |
| 10/02/2026 | R$ 22,74 | R$ 22,74 | R$ 23,08 | R$ 22,98 | +0,70% | 24.156 |
| 09/02/2026 | R$ 22,66 | R$ 22,50 | R$ 22,89 | R$ 22,82 | +1,38% | 1.079 |
| 06/02/2026 | R$ 22,51 | R$ 22,51 | R$ 22,51 | R$ 22,51 | +4,50% | 95 |
| 05/02/2026 | R$ 21,75 | R$ 21,54 | R$ 22,14 | R$ 21,54 | -1,73% | 13.171 |
| 04/02/2026 | R$ 21,20 | R$ 21,20 | R$ 21,92 | R$ 21,92 | +2,05% | 237 |
| 03/02/2026 | R$ 23,02 | R$ 21,22 | R$ 23,02 | R$ 21,48 | -6,77% | 306 |
| 02/02/2026 | R$ 22,48 | R$ 22,10 | R$ 23,24 | R$ 23,04 | -17,09% | 48.302 |
| 31/01/2026 | R$ 22,44 | R$ 22,31 | R$ 27,79 | R$ 27,79 | +26,32% | 4.669 |
| 29/01/2026 | R$ 20,92 | R$ 20,92 | R$ 22,64 | R$ 22,00 | -20,83% | 5.070 |
| 28/01/2026 | R$ 23,77 | R$ 23,70 | R$ 27,79 | R$ 27,79 | +16,37% | 17 |
| 27/01/2026 | R$ 24,36 | R$ 23,88 | R$ 24,36 | R$ 23,88 | -1,40% | 356 |
| 26/01/2026 | R$ 23,86 | R$ 23,86 | R$ 24,22 | R$ 24,22 | +1,51% | 68 |
| 23/01/2026 | R$ 24,04 | R$ 23,86 | R$ 24,04 | R$ 23,86 | -0,38% | 174 |
| 22/01/2026 | R$ 24,39 | R$ 23,94 | R$ 24,39 | R$ 23,95 | +1,57% | 16.008 |
| 21/01/2026 | R$ 23,58 | R$ 23,58 | R$ 23,58 | R$ 23,58 | -1,01% | 27 |
| 20/01/2026 | R$ 24,08 | R$ 23,82 | R$ 24,08 | R$ 23,82 | +0,68% | 222 |
| 19/01/2026 | R$ 23,66 | R$ 23,66 | R$ 23,66 | R$ 23,66 | -1,74% | 187 |
| 16/01/2026 | R$ 24,08 | R$ 24,08 | R$ 24,08 | R$ 24,08 | -2,98% | 257 |
| 15/01/2026 | R$ 25,44 | R$ 24,82 | R$ 25,44 | R$ 24,82 | -0,92% | 2.254 |
| 14/01/2026 | R$ 25,95 | R$ 25,05 | R$ 25,95 | R$ 25,05 | -1,07% | 112 |
| 13/01/2026 | R$ 25,26 | R$ 25,26 | R$ 25,97 | R$ 25,32 | +0,44% | 2.067 |
| 12/01/2026 | R$ 24,78 | R$ 24,78 | R$ 25,37 | R$ 25,21 | +1,98% | 181 |
| 09/01/2026 | R$ 24,64 | R$ 24,64 | R$ 24,72 | R$ 24,72 | -2,22% | 136 |
| 08/01/2026 | R$ 25,09 | R$ 25,09 | R$ 25,28 | R$ 25,28 | -0,47% | 248 |
| 07/01/2026 | R$ 24,43 | R$ 24,43 | R$ 25,40 | R$ 25,40 | +4,70% | 162 |
| 06/01/2026 | R$ 23,89 | R$ 23,76 | R$ 24,39 | R$ 24,26 | +1,93% | 9.511 |
| 05/01/2026 | R$ 22,91 | R$ 22,91 | R$ 24,67 | R$ 23,80 | +4,62% | 15.843 |
| 03/01/2026 | R$ 22,81 | R$ 22,72 | R$ 22,81 | R$ 22,75 | -5,88% | 11.100 |
| 30/12/2025 | R$ 24,22 | R$ 24,12 | R$ 24,22 | R$ 24,17 | -1,79% | 10.640 |
| 29/12/2025 | R$ 24,73 | R$ 24,46 | R$ 24,73 | R$ 24,61 | +0,53% | 78 |
| 26/12/2025 | R$ 24,46 | R$ 24,46 | R$ 24,67 | R$ 24,48 | -0,89% | 12.231 |
| 23/12/2025 | R$ 25,27 | R$ 24,52 | R$ 25,27 | R$ 24,70 | -2,64% | 15.618 |
| 22/12/2025 | R$ 24,99 | R$ 24,91 | R$ 25,60 | R$ 25,37 | +2,34% | 17.246 |
| 19/12/2025 | R$ 24,90 | R$ 24,62 | R$ 24,90 | R$ 24,79 | -1,00% | 10.062 |
| 18/12/2025 | R$ 24,71 | R$ 24,71 | R$ 25,04 | R$ 25,04 | +0,44% | 11.142 |
| 17/12/2025 | R$ 25,02 | R$ 24,89 | R$ 25,53 | R$ 24,93 | +0,81% | 78.648 |
| 16/12/2025 | R$ 24,41 | R$ 24,41 | R$ 24,91 | R$ 24,73 | +3,00% | 35.334 |
| 15/12/2025 | R$ 24,49 | R$ 23,93 | R$ 24,49 | R$ 24,01 | -2,16% | 12.344 |
| 12/12/2025 | R$ 24,51 | R$ 24,51 | R$ 24,65 | R$ 24,54 | -0,24% | 11.258 |
| 11/12/2025 | R$ 23,85 | R$ 23,85 | R$ 24,60 | R$ 24,60 | +2,93% | 44.210 |
| 10/12/2025 | R$ 23,93 | R$ 23,72 | R$ 23,97 | R$ 23,90 | +0,38% | 31.195 |
| 08/12/2025 | R$ 23,40 | R$ 23,29 | R$ 23,98 | R$ 23,81 | +1,97% | 12.484 |
| 06/12/2025 | R$ 22,97 | R$ 22,80 | R$ 23,44 | R$ 23,35 | +2,14% | 29.413 |
| 04/12/2025 | R$ 22,80 | R$ 22,46 | R$ 22,92 | R$ 22,86 | -0,35% | 26.501 |
| 03/12/2025 | R$ 21,40 | R$ 20,00 | R$ 23,00 | R$ 22,94 | +5,33% | 39.210 |
| 02/12/2025 | R$ 21,93 | R$ 21,60 | R$ 22,00 | R$ 21,78 | -22,19% | 22.393 |
| 01/12/2025 | R$ 22,39 | R$ 21,20 | R$ 27,99 | R$ 27,99 | -10,72% | 25.064 |
| 29/11/2025 | R$ 21,52 | R$ 21,48 | R$ 31,35 | R$ 31,35 | +45,48% | 119 |
| 26/11/2025 | R$ 21,51 | R$ 21,51 | R$ 21,55 | R$ 21,55 | -1,06% | 137 |
| 25/11/2025 | R$ 21,36 | R$ 21,36 | R$ 21,78 | R$ 21,78 | +2,35% | 381 |
| 24/11/2025 | R$ 21,28 | R$ 21,28 | R$ 21,28 | R$ 21,28 | -0,37% | 65 |
| 21/11/2025 | R$ 21,36 | R$ 21,36 | R$ 21,36 | R$ 21,36 | -0,47% | 108 |
| 19/11/2025 | R$ 21,46 | R$ 21,46 | R$ 21,46 | R$ 21,46 | -1,74% | 196 |
| 18/11/2025 | R$ 21,84 | R$ 21,84 | R$ 21,84 | R$ 21,84 | +0,92% | 130 |
| 17/11/2025 | R$ 22,12 | R$ 21,64 | R$ 22,42 | R$ 21,64 | -2,17% | 63 |
| 14/11/2025 | R$ 22,00 | R$ 22,00 | R$ 22,12 | R$ 22,12 | -0,72% | 285 |
| 13/11/2025 | R$ 22,28 | R$ 22,28 | R$ 22,28 | R$ 22,28 | +0,04% | 100 |
| 12/11/2025 | R$ 22,27 | R$ 22,27 | R$ 22,27 | R$ 22,27 | -1,89% | 124 |
| 11/11/2025 | R$ 22,70 | R$ 22,70 | R$ 22,70 | R$ 22,70 | -1,09% | 305 |
| 10/11/2025 | R$ 22,95 | R$ 22,95 | R$ 22,95 | R$ 22,95 | +2,23% | 89 |
| 07/11/2025 | R$ 22,92 | R$ 22,45 | R$ 22,92 | R$ 22,45 | -3,02% | 9 |
| 06/11/2025 | R$ 23,15 | R$ 23,15 | R$ 23,15 | R$ 23,15 | -1,07% | 235 |
| 05/11/2025 | R$ 23,40 | R$ 23,40 | R$ 23,40 | R$ 23,40 | -0,68% | 159 |
| 04/11/2025 | R$ 23,58 | R$ 23,56 | R$ 23,58 | R$ 23,56 | -3,20% | 250 |
| 03/11/2025 | R$ 24,51 | R$ 24,06 | R$ 24,51 | R$ 24,34 | -1,06% | 4.141 |
| 31/10/2025 | R$ 24,34 | R$ 24,34 | R$ 24,60 | R$ 24,60 | +2,37% | 41 |
| 30/10/2025 | R$ 23,49 | R$ 23,49 | R$ 24,03 | R$ 24,03 | +2,17% | 299 |
| 29/10/2025 | R$ 23,79 | R$ 23,52 | R$ 23,79 | R$ 23,52 | -2,81% | 220 |
| 28/10/2025 | R$ 24,32 | R$ 24,20 | R$ 24,32 | R$ 24,20 | -0,25% | 202 |
| 27/10/2025 | R$ 24,40 | R$ 24,26 | R$ 24,40 | R$ 24,26 | +0,66% | 159 |
| 24/10/2025 | R$ 24,02 | R$ 24,02 | R$ 24,24 | R$ 24,10 | +1,52% | 104 |
| 23/10/2025 | R$ 23,08 | R$ 23,08 | R$ 23,74 | R$ 23,74 | +0,76% | 363 |
| 22/10/2025 | R$ 23,56 | R$ 23,56 | R$ 23,56 | R$ 23,56 | -2,32% | 80 |
| 21/10/2025 | R$ 24,08 | R$ 24,02 | R$ 24,12 | R$ 24,12 | +1,17% | 2.053 |
| 20/10/2025 | R$ 23,84 | R$ 23,76 | R$ 24,00 | R$ 23,84 | +1,02% | 4.080 |
| 17/10/2025 | R$ 23,75 | R$ 23,47 | R$ 23,75 | R$ 23,60 | -1,05% | 220 |
| 16/10/2025 | R$ 24,40 | R$ 23,78 | R$ 24,40 | R$ 23,85 | -0,54% | 1.197 |
| 15/10/2025 | R$ 24,06 | R$ 23,94 | R$ 24,06 | R$ 23,98 | -2,04% | 3.134 |
| 14/10/2025 | R$ 24,26 | R$ 24,02 | R$ 24,64 | R$ 24,48 | -1,05% | 1.478 |
| 13/10/2025 | R$ 24,30 | R$ 24,30 | R$ 24,74 | R$ 24,74 | +1,27% | 6 |
| 10/10/2025 | R$ 24,80 | R$ 24,41 | R$ 24,90 | R$ 24,43 | -3,44% | 3.330 |
| 09/10/2025 | R$ 25,13 | R$ 25,13 | R$ 25,40 | R$ 25,30 | +1,77% | 3.100 |
| 08/10/2025 | R$ 24,38 | R$ 24,32 | R$ 24,88 | R$ 24,86 | +1,80% | 1.140 |
| 07/10/2025 | R$ 24,46 | R$ 24,42 | R$ 24,47 | R$ 24,42 | -3,86% | 165 |
| 06/10/2025 | R$ 25,30 | R$ 25,30 | R$ 25,42 | R$ 25,40 | +1,89% | 191 |
| 03/10/2025 | R$ 24,93 | R$ 24,93 | R$ 24,93 | R$ 24,93 | -1,85% | 24 |
| 02/10/2025 | R$ 24,55 | R$ 24,55 | R$ 25,44 | R$ 25,40 | +5,13% | 1.011 |
| 01/10/2025 | R$ 24,48 | R$ 24,16 | R$ 24,48 | R$ 24,16 | -0,21% | 114 |
| 30/09/2025 | R$ 24,51 | R$ 24,11 | R$ 24,51 | R$ 24,21 | -3,39% | 213 |
| 29/09/2025 | R$ 25,06 | R$ 25,06 | R$ 25,06 | R$ 25,06 | +2,70% | 235 |
| 26/09/2025 | R$ 24,06 | R$ 24,06 | R$ 24,40 | R$ 24,40 | -0,41% | 350 |
| 25/09/2025 | R$ 23,74 | R$ 23,74 | R$ 24,50 | R$ 24,50 | +2,08% | 595 |
| 24/09/2025 | R$ 24,00 | R$ 24,00 | R$ 24,00 | R$ 24,00 | -2,83% | 164 |
| 23/09/2025 | R$ 24,70 | R$ 24,70 | R$ 24,70 | R$ 24,70 | +0,32% | 58 |
| 20/09/2025 | R$ 24,69 | R$ 24,62 | R$ 24,69 | R$ 24,62 | -0,73% | 281 |
| 18/09/2025 | R$ 24,48 | R$ 24,48 | R$ 24,80 | R$ 24,80 | +3,94% | 542 |
| 17/09/2025 | R$ 23,86 | R$ 23,86 | R$ 23,86 | R$ 23,86 | +0,42% | 134 |
| 16/09/2025 | R$ 24,09 | R$ 23,74 | R$ 24,26 | R$ 23,76 | -1,41% | 406 |
| 15/09/2025 | R$ 24,26 | R$ 24,10 | R$ 24,26 | R$ 24,10 | -0,33% | 99 |
| 12/09/2025 | R$ 24,54 | R$ 24,18 | R$ 24,54 | R$ 24,18 | -2,11% | 50 |
| 11/09/2025 | R$ 24,34 | R$ 24,31 | R$ 24,70 | R$ 24,70 | +0,90% | 469 |
| 10/09/2025 | R$ 25,76 | R$ 24,48 | R$ 25,76 | R$ 24,48 | -4,00% | 1.228 |
| 09/09/2025 | R$ 24,99 | R$ 24,98 | R$ 25,50 | R$ 25,50 | +2,00% | 39 |
| 08/09/2025 | R$ 24,78 | R$ 24,78 | R$ 25,01 | R$ 25,00 | +0,73% | 5.558 |
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.