PFIZ34
PFIZER
R$ 36,13
-1,28% no dia
No mês
-0,85%
No ano
+4,72%
12 meses
+7,82%
Desde 01/2014
-50,39%
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$ 36,60 | R$ 36,13 | R$ 36,83 | R$ 36,13 | -1,28% | 2.567 |
| 03/09/2026 | R$ 37,09 | R$ 36,33 | R$ 37,25 | R$ 36,60 | -0,84% | 7.710 |
| 02/09/2026 | R$ 37,10 | R$ 36,69 | R$ 37,20 | R$ 36,91 | +0,22% | 5.908 |
| 01/09/2026 | R$ 36,44 | R$ 36,44 | R$ 37,50 | R$ 36,83 | +1,07% | 15.835 |
| 31/08/2026 | R$ 36,52 | R$ 35,75 | R$ 37,18 | R$ 36,44 | +0,75% | 9.864 |
| 28/08/2026 | R$ 36,05 | R$ 36,05 | R$ 36,48 | R$ 36,17 | +0,33% | 10.520 |
| 27/08/2026 | R$ 36,70 | R$ 35,90 | R$ 36,70 | R$ 36,05 | -1,18% | 7.998 |
| 26/08/2026 | R$ 36,50 | R$ 36,33 | R$ 36,76 | R$ 36,48 | -0,05% | 4.531 |
| 25/08/2026 | R$ 36,04 | R$ 35,80 | R$ 36,77 | R$ 36,50 | +0,83% | 7.481 |
| 24/08/2026 | R$ 36,24 | R$ 35,84 | R$ 36,34 | R$ 36,20 | +0,89% | 4.419 |
| 21/08/2026 | R$ 35,36 | R$ 35,36 | R$ 36,65 | R$ 35,88 | -0,47% | 8.615 |
| 20/08/2026 | R$ 36,50 | R$ 35,86 | R$ 36,50 | R$ 36,05 | -0,91% | 3.808 |
| 19/08/2026 | R$ 34,92 | R$ 34,92 | R$ 36,70 | R$ 36,38 | +2,62% | 34.245 |
| 18/08/2026 | R$ 34,88 | R$ 34,88 | R$ 35,61 | R$ 35,45 | +1,63% | 17.276 |
| 17/08/2026 | R$ 34,94 | R$ 34,71 | R$ 35,01 | R$ 34,88 | -0,17% | 6.541 |
| 14/08/2026 | R$ 34,86 | R$ 34,52 | R$ 35,15 | R$ 34,94 | +0,40% | 12.995 |
| 13/08/2026 | R$ 34,00 | R$ 34,00 | R$ 34,94 | R$ 34,80 | +2,65% | 4.170 |
| 12/08/2026 | R$ 34,01 | R$ 33,85 | R$ 34,13 | R$ 33,90 | -1,05% | 7.919 |
| 11/08/2026 | R$ 34,52 | R$ 34,17 | R$ 34,72 | R$ 34,26 | -0,87% | 5.979 |
| 10/08/2026 | R$ 33,95 | R$ 33,71 | R$ 34,72 | R$ 34,56 | +1,83% | 20.541 |
| 07/08/2026 | R$ 33,11 | R$ 33,11 | R$ 33,94 | R$ 33,94 | +2,14% | 6.179 |
| 06/08/2026 | R$ 33,19 | R$ 32,97 | R$ 33,35 | R$ 33,23 | +1,13% | 3.332 |
| 05/08/2026 | R$ 32,66 | R$ 32,34 | R$ 33,02 | R$ 32,86 | +1,36% | 15.828 |
| 04/08/2026 | R$ 31,72 | R$ 31,50 | R$ 32,75 | R$ 32,42 | +2,21% | 18.924 |
| 03/08/2026 | R$ 31,44 | R$ 31,44 | R$ 32,00 | R$ 31,72 | +0,89% | 3.182 |
| 31/07/2026 | R$ 31,74 | R$ 31,44 | R$ 31,93 | R$ 31,44 | +0,03% | 648 |
| 30/07/2026 | R$ 32,27 | R$ 31,15 | R$ 32,27 | R$ 31,43 | -1,63% | 4.384 |
| 29/07/2026 | R$ 32,50 | R$ 31,95 | R$ 32,50 | R$ 31,95 | -1,27% | 7.306 |
| 28/07/2026 | R$ 31,17 | R$ 31,17 | R$ 32,60 | R$ 32,36 | +2,21% | 3.082 |
| 27/07/2026 | R$ 31,00 | R$ 31,00 | R$ 31,74 | R$ 31,66 | +1,67% | 3.476 |
| 24/07/2026 | R$ 31,56 | R$ 31,07 | R$ 31,56 | R$ 31,14 | -0,32% | 4.078 |
| 23/07/2026 | R$ 31,01 | R$ 31,01 | R$ 31,66 | R$ 31,24 | -1,30% | 3.536 |
| 22/07/2026 | R$ 31,84 | R$ 31,35 | R$ 31,84 | R$ 31,65 | +0,41% | 2.466 |
| 21/07/2026 | R$ 31,60 | R$ 31,37 | R$ 31,65 | R$ 31,52 | -0,25% | 1.873 |
| 20/07/2026 | R$ 32,53 | R$ 31,44 | R$ 32,53 | R$ 31,60 | -1,86% | 1.362 |
| 17/07/2026 | R$ 32,28 | R$ 31,95 | R$ 32,88 | R$ 32,20 | +0,81% | 13.326 |
| 16/07/2026 | R$ 30,69 | R$ 30,69 | R$ 32,30 | R$ 31,94 | +1,98% | 14.674 |
| 15/07/2026 | R$ 30,69 | R$ 30,69 | R$ 31,51 | R$ 31,32 | +2,05% | 4.252 |
| 14/07/2026 | R$ 31,30 | R$ 30,62 | R$ 31,30 | R$ 30,69 | -2,04% | 5.178 |
| 13/07/2026 | R$ 31,17 | R$ 31,07 | R$ 31,61 | R$ 31,33 | +0,51% | 10.621 |
| 10/07/2026 | R$ 31,15 | R$ 30,89 | R$ 31,20 | R$ 31,17 | +0,65% | 1.846 |
| 09/07/2026 | R$ 31,40 | R$ 30,95 | R$ 31,40 | R$ 30,97 | -0,55% | 733 |
| 08/07/2026 | R$ 31,25 | R$ 30,73 | R$ 31,42 | R$ 31,14 | +1,10% | 3.022 |
| 07/07/2026 | R$ 30,53 | R$ 30,53 | R$ 31,29 | R$ 30,80 | +0,95% | 8.647 |
| 06/07/2026 | R$ 31,35 | R$ 30,45 | R$ 31,41 | R$ 30,51 | -2,68% | 7.589 |
| 03/07/2026 | R$ 31,93 | R$ 31,35 | R$ 31,93 | R$ 31,35 | -0,82% | 435 |
| 02/07/2026 | R$ 31,37 | R$ 31,11 | R$ 31,99 | R$ 31,61 | +1,80% | 2.242 |
| 01/07/2026 | R$ 31,35 | R$ 30,95 | R$ 31,40 | R$ 31,05 | +0,06% | 7.945 |
| 30/06/2026 | R$ 31,72 | R$ 30,99 | R$ 31,72 | R$ 31,03 | -1,18% | 5.077 |
| 29/06/2026 | R$ 31,30 | R$ 31,23 | R$ 31,75 | R$ 31,40 | +0,93% | 13.135 |
| 26/06/2026 | R$ 30,70 | R$ 30,70 | R$ 31,46 | R$ 31,11 | +2,00% | 7.222 |
| 25/06/2026 | R$ 31,44 | R$ 30,50 | R$ 31,64 | R$ 30,50 | -2,09% | 10.356 |
| 24/06/2026 | R$ 32,40 | R$ 31,15 | R$ 32,62 | R$ 31,15 | -2,87% | 13.401 |
| 23/06/2026 | R$ 31,72 | R$ 31,72 | R$ 32,55 | R$ 32,07 | -0,74% | 1.431 |
| 22/06/2026 | R$ 32,72 | R$ 32,07 | R$ 32,72 | R$ 32,31 | -1,25% | 3.070 |
| 19/06/2026 | R$ 32,72 | R$ 32,50 | R$ 32,86 | R$ 32,72 | +1,02% | 751 |
| 18/06/2026 | R$ 32,67 | R$ 32,24 | R$ 32,99 | R$ 32,39 | -2,17% | 18.499 |
| 17/06/2026 | R$ 33,16 | R$ 32,80 | R$ 33,20 | R$ 33,11 | +0,85% | 2.133 |
| 16/06/2026 | R$ 32,71 | R$ 32,65 | R$ 33,22 | R$ 32,83 | -0,45% | 5.096 |
| 15/06/2026 | R$ 33,25 | R$ 32,89 | R$ 33,30 | R$ 32,98 | -0,81% | 3.646 |
| 12/06/2026 | R$ 33,31 | R$ 33,04 | R$ 33,56 | R$ 33,25 | -0,33% | 1.845 |
| 11/06/2026 | R$ 33,10 | R$ 33,07 | R$ 34,01 | R$ 33,36 | +0,85% | 11.148 |
| 10/06/2026 | R$ 33,12 | R$ 33,07 | R$ 33,40 | R$ 33,08 | -0,12% | 981 |
| 09/06/2026 | R$ 32,95 | R$ 32,92 | R$ 33,51 | R$ 33,12 | -0,03% | 7.092 |
| 08/06/2026 | R$ 33,87 | R$ 33,13 | R$ 34,00 | R$ 33,13 | -2,18% | 4.537 |
| 05/06/2026 | R$ 32,45 | R$ 32,45 | R$ 33,87 | R$ 33,87 | +5,74% | 9.706 |
| 03/06/2026 | R$ 31,60 | R$ 31,60 | R$ 32,40 | R$ 32,03 | +0,16% | 3.202 |
| 02/06/2026 | R$ 32,41 | R$ 31,75 | R$ 32,41 | R$ 31,98 | -0,71% | 3.761 |
| 01/06/2026 | R$ 32,84 | R$ 32,04 | R$ 32,84 | R$ 32,21 | -1,92% | 1.607 |
| 29/05/2026 | R$ 32,80 | R$ 32,79 | R$ 33,09 | R$ 32,84 | +0,12% | 7.633 |
| 28/05/2026 | R$ 32,61 | R$ 32,61 | R$ 33,12 | R$ 32,80 | -0,64% | 1.527 |
| 27/05/2026 | R$ 32,29 | R$ 32,29 | R$ 33,56 | R$ 33,01 | +2,26% | 15.321 |
| 26/05/2026 | R$ 32,88 | R$ 32,20 | R$ 32,88 | R$ 32,28 | -1,85% | 1.428 |
| 25/05/2026 | R$ 32,70 | R$ 31,88 | R$ 32,89 | R$ 32,89 | +1,42% | 838 |
| 22/05/2026 | R$ 32,28 | R$ 32,28 | R$ 32,70 | R$ 32,43 | +0,46% | 3.789 |
| 21/05/2026 | R$ 32,36 | R$ 32,18 | R$ 32,42 | R$ 32,28 | +0,25% | 2.628 |
| 20/05/2026 | R$ 31,81 | R$ 31,81 | R$ 32,81 | R$ 32,20 | +0,12% | 11.035 |
| 19/05/2026 | R$ 31,57 | R$ 31,57 | R$ 32,80 | R$ 32,16 | +1,93% | 5.066 |
| 18/05/2026 | R$ 31,58 | R$ 31,53 | R$ 31,83 | R$ 31,55 | -1,13% | 4.093 |
| 15/05/2026 | R$ 32,55 | R$ 31,91 | R$ 32,65 | R$ 31,91 | -0,96% | 6.047 |
| 14/05/2026 | R$ 32,36 | R$ 32,11 | R$ 32,44 | R$ 32,22 | -0,46% | 1.292 |
| 13/05/2026 | R$ 31,76 | R$ 31,51 | R$ 32,51 | R$ 32,37 | +2,53% | 3.428 |
| 12/05/2026 | R$ 31,48 | R$ 31,48 | R$ 31,98 | R$ 31,57 | +0,38% | 2.317 |
| 11/05/2026 | R$ 31,40 | R$ 31,40 | R$ 32,03 | R$ 31,45 | -0,35% | 4.370 |
| 08/05/2026 | R$ 32,32 | R$ 31,46 | R$ 32,32 | R$ 31,56 | -1,41% | 8.985 |
| 07/05/2026 | R$ 32,23 | R$ 31,60 | R$ 32,47 | R$ 32,01 | -1,63% | 13.690 |
| 06/05/2026 | R$ 32,79 | R$ 32,31 | R$ 32,89 | R$ 32,54 | +0,25% | 9.626 |
| 05/05/2026 | R$ 33,00 | R$ 32,03 | R$ 33,00 | R$ 32,46 | -0,64% | 10.003 |
| 04/05/2026 | R$ 32,79 | R$ 32,50 | R$ 32,88 | R$ 32,67 | -0,40% | 6.888 |
| 30/04/2026 | R$ 32,71 | R$ 32,71 | R$ 33,57 | R$ 32,80 | 0,00% | 7.441 |
| 29/04/2026 | R$ 33,14 | R$ 32,76 | R$ 33,16 | R$ 32,80 | 0,00% | 1.835 |
| 28/04/2026 | R$ 34,02 | R$ 32,80 | R$ 34,44 | R$ 32,80 | -1,62% | 6.220 |
| 27/04/2026 | R$ 34,38 | R$ 33,34 | R$ 34,38 | R$ 33,34 | -3,03% | 3.873 |
| 24/04/2026 | R$ 33,69 | R$ 33,39 | R$ 34,38 | R$ 34,38 | +3,90% | 5.297 |
| 23/04/2026 | R$ 33,50 | R$ 32,70 | R$ 33,50 | R$ 33,09 | -0,78% | 8.001 |
| 22/04/2026 | R$ 34,24 | R$ 33,25 | R$ 34,24 | R$ 33,35 | -2,88% | 10.675 |
| 20/04/2026 | R$ 34,25 | R$ 34,24 | R$ 34,70 | R$ 34,34 | +0,29% | 3.771 |
| 17/04/2026 | R$ 33,60 | R$ 33,60 | R$ 34,45 | R$ 34,24 | +1,00% | 8.191 |
| 16/04/2026 | R$ 34,00 | R$ 33,90 | R$ 34,36 | R$ 33,90 | -0,29% | 2.875 |
| 15/04/2026 | R$ 33,85 | R$ 33,66 | R$ 34,14 | R$ 34,00 | +0,44% | 4.240 |
| 14/04/2026 | R$ 34,00 | R$ 33,70 | R$ 34,07 | R$ 33,85 | -0,44% | 9.608 |
| 13/04/2026 | R$ 33,61 | R$ 33,54 | R$ 34,40 | R$ 34,00 | +1,19% | 10.971 |
| 10/04/2026 | R$ 34,50 | R$ 33,50 | R$ 34,50 | R$ 33,60 | -2,83% | 16.698 |
| 09/04/2026 | R$ 35,10 | R$ 34,41 | R$ 35,10 | R$ 34,58 | -1,00% | 2.756 |
| 08/04/2026 | R$ 35,22 | R$ 34,30 | R$ 35,22 | R$ 34,93 | +0,17% | 6.730 |
| 07/04/2026 | R$ 35,51 | R$ 34,56 | R$ 35,67 | R$ 34,87 | -2,08% | 9.423 |
| 06/04/2026 | R$ 36,45 | R$ 35,61 | R$ 36,50 | R$ 35,61 | -2,30% | 4.298 |
| 02/04/2026 | R$ 36,70 | R$ 36,36 | R$ 37,07 | R$ 36,45 | -0,68% | 9.628 |
| 01/04/2026 | R$ 36,22 | R$ 36,22 | R$ 36,88 | R$ 36,70 | +1,33% | 4.341 |
| 31/03/2026 | R$ 36,60 | R$ 36,07 | R$ 36,80 | R$ 36,22 | -0,28% | 4.004 |
| 30/03/2026 | R$ 35,40 | R$ 35,40 | R$ 36,44 | R$ 36,32 | +2,60% | 4.461 |
| 27/03/2026 | R$ 35,87 | R$ 35,40 | R$ 36,40 | R$ 35,40 | +0,23% | 3.293 |
| 26/03/2026 | R$ 35,57 | R$ 35,32 | R$ 36,30 | R$ 35,32 | -0,70% | 1.505 |
| 25/03/2026 | R$ 35,50 | R$ 35,35 | R$ 35,85 | R$ 35,57 | +0,40% | 2.518 |
| 24/03/2026 | R$ 34,89 | R$ 34,89 | R$ 35,60 | R$ 35,43 | +0,94% | 3.471 |
| 23/03/2026 | R$ 35,97 | R$ 34,91 | R$ 35,97 | R$ 35,10 | -2,45% | 6.162 |
| 20/03/2026 | R$ 36,04 | R$ 35,51 | R$ 36,39 | R$ 35,98 | -0,28% | 39.398 |
| 19/03/2026 | R$ 35,72 | R$ 35,71 | R$ 36,31 | R$ 36,08 | +0,70% | 7.631 |
| 18/03/2026 | R$ 36,10 | R$ 35,00 | R$ 36,10 | R$ 35,83 | -0,22% | 1.253 |
| 17/03/2026 | R$ 34,78 | R$ 34,71 | R$ 36,00 | R$ 35,91 | +3,25% | 12.580 |
| 16/03/2026 | R$ 35,01 | R$ 34,70 | R$ 35,35 | R$ 34,78 | -2,06% | 9.533 |
| 13/03/2026 | R$ 35,39 | R$ 35,04 | R$ 35,55 | R$ 35,51 | +1,00% | 2.773 |
| 12/03/2026 | R$ 35,30 | R$ 34,76 | R$ 35,38 | R$ 35,16 | +0,14% | 3.500 |
| 11/03/2026 | R$ 35,14 | R$ 34,84 | R$ 35,30 | R$ 35,11 | +0,69% | 3.856 |
| 10/03/2026 | R$ 34,31 | R$ 34,31 | R$ 35,06 | R$ 34,87 | +1,63% | 8.374 |
| 09/03/2026 | R$ 35,00 | R$ 34,30 | R$ 35,30 | R$ 34,31 | -2,80% | 10.729 |
| 06/03/2026 | R$ 35,24 | R$ 34,77 | R$ 35,50 | R$ 35,30 | +0,94% | 1.109 |
| 05/03/2026 | R$ 35,04 | R$ 34,50 | R$ 35,08 | R$ 34,97 | +0,81% | 5.544 |
| 04/03/2026 | R$ 35,34 | R$ 34,40 | R$ 35,34 | R$ 34,69 | -0,89% | 3.199 |
| 03/03/2026 | R$ 34,81 | R$ 34,81 | R$ 35,55 | R$ 35,00 | -0,68% | 7.710 |
| 02/03/2026 | R$ 35,72 | R$ 35,16 | R$ 35,90 | R$ 35,24 | -0,37% | 10.686 |
| 27/02/2026 | R$ 35,13 | R$ 34,88 | R$ 35,44 | R$ 35,37 | +1,67% | 4.664 |
| 26/02/2026 | R$ 35,01 | R$ 34,65 | R$ 35,01 | R$ 34,79 | +0,35% | 5.551 |
| 25/02/2026 | R$ 35,28 | R$ 34,49 | R$ 35,28 | R$ 34,67 | -0,74% | 5.852 |
| 24/02/2026 | R$ 34,82 | R$ 34,82 | R$ 35,45 | R$ 34,93 | +0,32% | 5.664 |
| 23/02/2026 | R$ 34,23 | R$ 34,22 | R$ 34,96 | R$ 34,82 | +1,31% | 8.519 |
| 20/02/2026 | R$ 35,20 | R$ 34,17 | R$ 35,20 | R$ 34,37 | -1,49% | 12.526 |
| 19/02/2026 | R$ 36,08 | R$ 34,75 | R$ 36,08 | R$ 34,89 | -2,41% | 8.572 |
| 18/02/2026 | R$ 35,50 | R$ 35,41 | R$ 36,01 | R$ 35,75 | -0,72% | 1.928 |
| 13/02/2026 | R$ 36,20 | R$ 35,74 | R$ 36,50 | R$ 36,01 | +0,47% | 4.445 |
| 12/02/2026 | R$ 36,25 | R$ 35,51 | R$ 36,25 | R$ 35,84 | -0,17% | 4.572 |
| 11/02/2026 | R$ 36,00 | R$ 35,44 | R$ 36,19 | R$ 35,90 | +0,08% | 8.455 |
| 10/02/2026 | R$ 34,60 | R$ 34,60 | R$ 35,99 | R$ 35,87 | +1,82% | 8.179 |
| 09/02/2026 | R$ 35,48 | R$ 34,80 | R$ 35,55 | R$ 35,23 | +0,31% | 1.729 |
| 06/02/2026 | R$ 34,60 | R$ 34,49 | R$ 35,65 | R$ 35,12 | +0,86% | 10.967 |
| 05/02/2026 | R$ 35,00 | R$ 34,80 | R$ 35,65 | R$ 34,82 | -1,00% | 5.251 |
| 04/02/2026 | R$ 34,00 | R$ 33,70 | R$ 35,39 | R$ 35,17 | +4,46% | 23.144 |
| 03/02/2026 | R$ 34,10 | R$ 32,89 | R$ 34,10 | R$ 33,67 | -3,25% | 35.259 |
| 02/02/2026 | R$ 34,99 | R$ 34,63 | R$ 35,01 | R$ 34,80 | +0,38% | 7.331 |
| 31/01/2026 | R$ 34,14 | R$ 33,95 | R$ 34,80 | R$ 34,67 | +2,57% | 30.940 |
| 29/01/2026 | R$ 33,70 | R$ 33,60 | R$ 34,19 | R$ 33,80 | +0,81% | 12.505 |
| 28/01/2026 | R$ 34,19 | R$ 33,53 | R$ 34,19 | R$ 33,53 | -2,07% | 23.680 |
| 27/01/2026 | R$ 34,33 | R$ 33,89 | R$ 34,90 | R$ 34,24 | +0,53% | 26.972 |
| 26/01/2026 | R$ 34,35 | R$ 33,80 | R$ 34,35 | R$ 34,06 | +0,77% | 6.488 |
| 23/01/2026 | R$ 33,75 | R$ 33,75 | R$ 34,19 | R$ 33,80 | -1,57% | 33.256 |
| 22/01/2026 | R$ 34,70 | R$ 33,59 | R$ 34,70 | R$ 34,34 | -0,17% | 5.534 |
| 21/01/2026 | R$ 34,58 | R$ 33,88 | R$ 34,58 | R$ 34,40 | +0,47% | 4.320 |
| 20/01/2026 | R$ 34,50 | R$ 33,80 | R$ 34,51 | R$ 34,24 | -0,72% | 6.944 |
| 19/01/2026 | R$ 34,61 | R$ 34,01 | R$ 34,72 | R$ 34,49 | +0,32% | 737 |
| 16/01/2026 | R$ 34,56 | R$ 34,36 | R$ 34,85 | R$ 34,38 | -0,46% | 8.117 |
| 15/01/2026 | R$ 34,70 | R$ 34,15 | R$ 34,76 | R$ 34,54 | +0,23% | 7.271 |
| 14/01/2026 | R$ 33,50 | R$ 33,37 | R$ 34,65 | R$ 34,46 | +2,50% | 14.566 |
| 13/01/2026 | R$ 34,31 | R$ 33,62 | R$ 34,31 | R$ 33,62 | -1,06% | 9.157 |
| 12/01/2026 | R$ 34,30 | R$ 33,80 | R$ 34,65 | R$ 33,98 | -0,35% | 42.134 |
| 09/01/2026 | R$ 34,04 | R$ 33,85 | R$ 34,25 | R$ 34,10 | +0,18% | 8.395 |
| 08/01/2026 | R$ 33,91 | R$ 33,86 | R$ 34,43 | R$ 34,04 | +0,32% | 11.346 |
| 07/01/2026 | R$ 34,47 | R$ 33,89 | R$ 34,77 | R$ 33,93 | -0,59% | 3.680 |
| 06/01/2026 | R$ 33,88 | R$ 33,87 | R$ 34,90 | R$ 34,13 | -1,07% | 20.112 |
| 05/01/2026 | R$ 34,17 | R$ 33,76 | R$ 34,50 | R$ 34,50 | +1,98% | 15.605 |
| 03/01/2026 | R$ 34,47 | R$ 33,80 | R$ 34,47 | R$ 33,83 | -1,94% | 10.215 |
| 30/12/2025 | R$ 34,99 | R$ 34,28 | R$ 34,99 | R$ 34,50 | -0,95% | 3.831 |
| 29/12/2025 | R$ 34,39 | R$ 34,39 | R$ 35,10 | R$ 34,83 | -0,77% | 5.579 |
| 26/12/2025 | R$ 34,72 | R$ 34,49 | R$ 35,10 | R$ 35,10 | +2,12% | 14.068 |
| 23/12/2025 | R$ 35,12 | R$ 34,37 | R$ 35,39 | R$ 34,37 | -2,36% | 11.908 |
| 22/12/2025 | R$ 34,52 | R$ 34,52 | R$ 35,43 | R$ 35,20 | +0,60% | 10.318 |
| 19/12/2025 | R$ 34,72 | R$ 34,50 | R$ 35,27 | R$ 34,99 | +0,78% | 9.095 |
| 18/12/2025 | R$ 34,79 | R$ 34,50 | R$ 34,90 | R$ 34,72 | +0,52% | 3.448 |
| 17/12/2025 | R$ 35,06 | R$ 34,54 | R$ 35,15 | R$ 34,54 | -0,49% | 6.997 |
| 16/12/2025 | R$ 36,53 | R$ 34,10 | R$ 36,53 | R$ 34,71 | -4,98% | 27.325 |
| 15/12/2025 | R$ 35,40 | R$ 34,78 | R$ 36,53 | R$ 36,53 | +3,48% | 3.909 |
| 12/12/2025 | R$ 35,08 | R$ 34,70 | R$ 35,30 | R$ 35,30 | +0,48% | 7.317 |
| 11/12/2025 | R$ 34,77 | R$ 34,63 | R$ 35,25 | R$ 35,13 | +2,06% | 10.656 |
| 10/12/2025 | R$ 35,38 | R$ 34,20 | R$ 35,69 | R$ 34,42 | -1,69% | 29.395 |
| 08/12/2025 | R$ 35,00 | R$ 35,00 | R$ 35,52 | R$ 35,01 | -1,27% | 19.279 |
| 06/12/2025 | R$ 34,25 | R$ 34,15 | R$ 35,63 | R$ 35,46 | +4,23% | 9.186 |
| 04/12/2025 | R$ 34,34 | R$ 33,62 | R$ 34,34 | R$ 34,02 | -0,96% | 15.802 |
| 03/12/2025 | R$ 33,85 | R$ 33,49 | R$ 34,35 | R$ 34,35 | +2,51% | 9.028 |
| 02/12/2025 | R$ 33,82 | R$ 33,43 | R$ 34,01 | R$ 33,51 | -0,92% | 4.404 |
| 01/12/2025 | R$ 34,28 | R$ 33,82 | R$ 34,65 | R$ 33,82 | -1,34% | 15.787 |
| 29/11/2025 | R$ 34,71 | R$ 34,23 | R$ 34,71 | R$ 34,28 | -0,23% | 9.323 |
| 27/11/2025 | R$ 34,85 | R$ 34,36 | R$ 35,40 | R$ 34,36 | -0,69% | 2.802 |
| 26/11/2025 | R$ 34,52 | R$ 34,25 | R$ 34,68 | R$ 34,60 | +0,14% | 10.520 |
| 25/11/2025 | R$ 34,00 | R$ 33,90 | R$ 35,06 | R$ 34,55 | +1,05% | 15.478 |
| 24/11/2025 | R$ 33,73 | R$ 33,08 | R$ 34,37 | R$ 34,19 | +1,21% | 23.498 |
| 21/11/2025 | R$ 33,00 | R$ 32,93 | R$ 34,45 | R$ 33,78 | +2,15% | 27.817 |
| 19/11/2025 | R$ 33,83 | R$ 33,06 | R$ 34,00 | R$ 33,07 | -2,22% | 39.944 |
| 18/11/2025 | R$ 33,74 | R$ 33,25 | R$ 34,00 | R$ 33,82 | +1,26% | 21.716 |
| 17/11/2025 | R$ 33,23 | R$ 33,23 | R$ 33,95 | R$ 33,40 | +0,60% | 22.959 |
| 14/11/2025 | R$ 34,36 | R$ 33,08 | R$ 34,36 | R$ 33,20 | -2,38% | 53.369 |
| 13/11/2025 | R$ 34,40 | R$ 34,01 | R$ 35,00 | R$ 34,01 | -0,12% | 51.080 |
| 12/11/2025 | R$ 33,64 | R$ 33,39 | R$ 34,32 | R$ 34,05 | +1,85% | 25.356 |
| 11/11/2025 | R$ 32,35 | R$ 32,25 | R$ 33,60 | R$ 33,43 | +3,34% | 6.829 |
| 10/11/2025 | R$ 32,94 | R$ 31,83 | R$ 33,09 | R$ 32,35 | -0,06% | 32.084 |
| 07/11/2025 | R$ 32,78 | R$ 32,22 | R$ 32,95 | R$ 32,37 | -0,74% | 11.701 |
| 06/11/2025 | R$ 32,24 | R$ 32,00 | R$ 33,16 | R$ 32,61 | -0,85% | 13.218 |
| 05/11/2025 | R$ 32,87 | R$ 32,50 | R$ 33,76 | R$ 32,89 | +0,61% | 2.858 |
| 04/11/2025 | R$ 33,32 | R$ 32,65 | R$ 33,90 | R$ 32,69 | -1,83% | 16.858 |
| 03/11/2025 | R$ 32,93 | R$ 32,74 | R$ 33,30 | R$ 33,30 | +0,67% | 21.978 |
| 31/10/2025 | R$ 32,50 | R$ 32,50 | R$ 33,17 | R$ 33,08 | +1,07% | 13.213 |
| 30/10/2025 | R$ 32,54 | R$ 32,54 | R$ 33,25 | R$ 32,73 | +0,40% | 23.701 |
| 29/10/2025 | R$ 32,91 | R$ 32,50 | R$ 32,91 | R$ 32,60 | -0,43% | 1.920 |
| 28/10/2025 | R$ 33,41 | R$ 32,73 | R$ 33,42 | R$ 32,74 | -2,12% | 43.830 |
| 27/10/2025 | R$ 33,51 | R$ 33,09 | R$ 33,51 | R$ 33,45 | +0,39% | 15.788 |
| 24/10/2025 | R$ 33,43 | R$ 33,09 | R$ 33,43 | R$ 33,32 | -0,03% | 3.469 |
| 23/10/2025 | R$ 33,80 | R$ 33,01 | R$ 33,80 | R$ 33,33 | -0,80% | 4.894 |
| 22/10/2025 | R$ 33,77 | R$ 33,24 | R$ 33,77 | R$ 33,60 | +0,90% | 12.130 |
| 21/10/2025 | R$ 33,02 | R$ 33,02 | R$ 33,50 | R$ 33,30 | +0,91% | 9.770 |
| 20/10/2025 | R$ 33,01 | R$ 32,91 | R$ 33,19 | R$ 33,00 | 0,00% | 1.498 |
| 17/10/2025 | R$ 32,90 | R$ 32,81 | R$ 33,31 | R$ 33,00 | +0,30% | 3.939 |
| 16/10/2025 | R$ 33,12 | R$ 32,90 | R$ 33,40 | R$ 32,90 | -0,93% | 6.257 |
| 15/10/2025 | R$ 33,55 | R$ 33,04 | R$ 33,55 | R$ 33,21 | -0,66% | 8.891 |
| 14/10/2025 | R$ 33,75 | R$ 33,43 | R$ 34,05 | R$ 33,43 | -0,62% | 4.959 |
| 13/10/2025 | R$ 33,86 | R$ 33,63 | R$ 34,04 | R$ 33,64 | -0,97% | 8.621 |
| 10/10/2025 | R$ 34,12 | R$ 33,86 | R$ 34,49 | R$ 33,97 | +0,32% | 22.015 |
| 09/10/2025 | R$ 34,49 | R$ 33,86 | R$ 34,55 | R$ 33,86 | -0,85% | 35.102 |
| 08/10/2025 | R$ 35,03 | R$ 34,15 | R$ 35,32 | R$ 34,15 | -2,43% | 8.053 |
| 07/10/2025 | R$ 35,00 | R$ 34,89 | R$ 35,40 | R$ 35,00 | 0,00% | 11.629 |
| 06/10/2025 | R$ 35,79 | R$ 35,00 | R$ 36,34 | R$ 35,00 | -3,87% | 19.922 |
| 03/10/2025 | R$ 36,03 | R$ 36,03 | R$ 37,05 | R$ 36,41 | +1,11% | 34.887 |
| 02/10/2025 | R$ 36,00 | R$ 35,57 | R$ 36,15 | R$ 36,01 | -0,30% | 13.471 |
| 01/10/2025 | R$ 34,15 | R$ 34,15 | R$ 36,52 | R$ 36,12 | +7,15% | 55.782 |
| 30/09/2025 | R$ 31,58 | R$ 31,57 | R$ 34,07 | R$ 33,71 | +6,74% | 43.253 |
| 29/09/2025 | R$ 31,59 | R$ 31,38 | R$ 31,75 | R$ 31,58 | -0,03% | 6.772 |
| 26/09/2025 | R$ 31,97 | R$ 31,58 | R$ 31,97 | R$ 31,59 | -0,19% | 4.775 |
| 25/09/2025 | R$ 32,20 | R$ 31,65 | R$ 32,20 | R$ 31,65 | -0,97% | 8.275 |
| 24/09/2025 | R$ 32,03 | R$ 31,94 | R$ 32,17 | R$ 31,96 | +0,06% | 3.192 |
| 23/09/2025 | R$ 32,31 | R$ 31,94 | R$ 33,15 | R$ 31,94 | -0,09% | 11.717 |
| 20/09/2025 | R$ 32,03 | R$ 31,75 | R$ 32,30 | R$ 31,97 | -0,71% | 4.996 |
| 18/09/2025 | R$ 31,64 | R$ 31,64 | R$ 32,20 | R$ 32,20 | +0,63% | 3.532 |
| 17/09/2025 | R$ 32,13 | R$ 31,78 | R$ 32,31 | R$ 32,00 | +1,11% | 43.978 |
| 16/09/2025 | R$ 31,94 | R$ 31,63 | R$ 32,10 | R$ 31,65 | -0,41% | 4.780 |
| 15/09/2025 | R$ 32,02 | R$ 31,48 | R$ 32,05 | R$ 31,78 | -0,22% | 9.052 |
| 12/09/2025 | R$ 33,54 | R$ 31,85 | R$ 33,54 | R$ 31,85 | -4,30% | 28.689 |
| 11/09/2025 | R$ 33,11 | R$ 33,11 | R$ 33,47 | R$ 33,28 | +0,33% | 3.566 |
| 10/09/2025 | R$ 33,71 | R$ 33,03 | R$ 33,71 | R$ 33,17 | -1,10% | 3.289 |
| 09/09/2025 | R$ 33,63 | R$ 33,30 | R$ 33,66 | R$ 33,54 | +1,33% | 1.425 |
| 08/09/2025 | R$ 33,51 | R$ 33,04 | R$ 33,80 | R$ 33,10 | -1,22% | 7.507 |
| 05/09/2025 | R$ 33,61 | R$ 33,05 | R$ 33,61 | R$ 33,51 | +0,84% | 2.443 |
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$ 1,1345 / cota · yield 3,14%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,3728 | 22/07/2026 | 08/09/2026 |
| Dividendo | R$ 0,3667 | 06/05/2026 | 18/06/2026 |
| Dividendo | R$ 0,3791 | 21/01/2026 | 12/03/2026 |
| Dividendo | R$ 0,3887 | 05/11/2025 | 05/12/2025 |
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.