QBTC11
QR BITCOIN
R$ 24,85
-0,60% no dia
No mês
+0,77%
No ano
-15,36%
12 meses
-31,81%
Desde 06/2021
+135,55%
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$ 24,66 | R$ 24,35 | R$ 24,85 | R$ 24,85 | -0,60% | 403.779 |
| 03/09/2026 | R$ 23,95 | R$ 23,95 | R$ 25,10 | R$ 25,00 | +5,49% | 189.279 |
| 02/09/2026 | R$ 23,80 | R$ 23,37 | R$ 23,88 | R$ 23,70 | -0,63% | 128.449 |
| 01/09/2026 | R$ 24,40 | R$ 23,62 | R$ 24,40 | R$ 23,85 | -3,28% | 127.119 |
| 31/08/2026 | R$ 24,31 | R$ 24,19 | R$ 24,81 | R$ 24,66 | +1,48% | 135.568 |
| 28/08/2026 | R$ 24,85 | R$ 24,27 | R$ 25,00 | R$ 24,30 | -2,61% | 68.077 |
| 27/08/2026 | R$ 24,79 | R$ 24,62 | R$ 25,30 | R$ 24,95 | +1,84% | 193.093 |
| 26/08/2026 | R$ 24,17 | R$ 23,90 | R$ 24,53 | R$ 24,50 | +1,20% | 426.806 |
| 25/08/2026 | R$ 24,50 | R$ 24,16 | R$ 24,55 | R$ 24,21 | -0,21% | 116.220 |
| 24/08/2026 | R$ 24,30 | R$ 24,00 | R$ 24,65 | R$ 24,26 | +2,36% | 273.434 |
| 21/08/2026 | R$ 23,83 | R$ 23,57 | R$ 24,09 | R$ 23,70 | +4,18% | 241.491 |
| 20/08/2026 | R$ 22,27 | R$ 22,14 | R$ 22,78 | R$ 22,75 | +6,26% | 275.914 |
| 19/08/2026 | R$ 20,14 | R$ 20,14 | R$ 21,57 | R$ 21,41 | +6,31% | 233.481 |
| 18/08/2026 | R$ 19,93 | R$ 19,93 | R$ 20,38 | R$ 20,14 | +1,16% | 102.225 |
| 17/08/2026 | R$ 19,81 | R$ 19,77 | R$ 20,16 | R$ 19,91 | +1,12% | 88.589 |
| 14/08/2026 | R$ 19,50 | R$ 19,50 | R$ 19,81 | R$ 19,69 | +0,05% | 56.259 |
| 13/08/2026 | R$ 19,75 | R$ 19,54 | R$ 19,84 | R$ 19,68 | +0,25% | 37.719 |
| 12/08/2026 | R$ 19,90 | R$ 19,55 | R$ 19,90 | R$ 19,63 | +0,36% | 49.490 |
| 11/08/2026 | R$ 19,95 | R$ 19,47 | R$ 19,95 | R$ 19,56 | -0,81% | 198.739 |
| 10/08/2026 | R$ 19,94 | R$ 19,67 | R$ 20,01 | R$ 19,72 | -1,00% | 47.528 |
| 07/08/2026 | R$ 19,92 | R$ 19,86 | R$ 20,16 | R$ 19,92 | +0,10% | 40.933 |
| 06/08/2026 | R$ 19,95 | R$ 19,84 | R$ 20,07 | R$ 19,90 | -0,45% | 17.299 |
| 05/08/2026 | R$ 19,77 | R$ 19,75 | R$ 20,19 | R$ 19,99 | +0,35% | 218.088 |
| 04/08/2026 | R$ 19,67 | R$ 19,58 | R$ 20,03 | R$ 19,92 | +1,63% | 113.037 |
| 03/08/2026 | R$ 19,25 | R$ 19,15 | R$ 19,70 | R$ 19,60 | +1,14% | 58.189 |
| 31/07/2026 | R$ 19,42 | R$ 19,24 | R$ 19,44 | R$ 19,38 | -2,52% | 103.027 |
| 30/07/2026 | R$ 19,86 | R$ 19,80 | R$ 20,00 | R$ 19,88 | +1,07% | 59.258 |
| 29/07/2026 | R$ 19,78 | R$ 19,67 | R$ 19,97 | R$ 19,67 | -0,10% | 54.400 |
| 28/07/2026 | R$ 19,63 | R$ 19,37 | R$ 19,75 | R$ 19,69 | -1,55% | 245.870 |
| 27/07/2026 | R$ 19,90 | R$ 19,88 | R$ 20,26 | R$ 20,00 | +1,16% | 107.200 |
| 24/07/2026 | R$ 19,90 | R$ 19,56 | R$ 19,91 | R$ 19,77 | -0,70% | 55.222 |
| 23/07/2026 | R$ 20,10 | R$ 19,90 | R$ 20,12 | R$ 19,91 | -1,19% | 30.197 |
| 22/07/2026 | R$ 20,25 | R$ 20,12 | R$ 20,32 | R$ 20,15 | -1,42% | 31.013 |
| 21/07/2026 | R$ 20,48 | R$ 20,31 | R$ 20,60 | R$ 20,44 | +1,69% | 73.664 |
| 20/07/2026 | R$ 20,07 | R$ 19,82 | R$ 20,32 | R$ 20,10 | +1,01% | 227.176 |
| 17/07/2026 | R$ 19,65 | R$ 19,47 | R$ 19,95 | R$ 19,90 | +0,05% | 41.981 |
| 16/07/2026 | R$ 19,78 | R$ 19,77 | R$ 20,03 | R$ 19,89 | -0,35% | 31.732 |
| 15/07/2026 | R$ 19,94 | R$ 19,94 | R$ 20,18 | R$ 19,96 | +0,50% | 56.435 |
| 14/07/2026 | R$ 19,75 | R$ 19,57 | R$ 19,97 | R$ 19,86 | +2,69% | 62.473 |
| 13/07/2026 | R$ 19,40 | R$ 19,25 | R$ 19,57 | R$ 19,34 | -1,83% | 105.038 |
| 10/07/2026 | R$ 19,75 | R$ 19,70 | R$ 20,03 | R$ 19,70 | +0,05% | 55.409 |
| 09/07/2026 | R$ 19,63 | R$ 19,45 | R$ 19,69 | R$ 19,69 | +1,39% | 45.902 |
| 08/07/2026 | R$ 19,29 | R$ 19,24 | R$ 19,49 | R$ 19,42 | -2,12% | 76.127 |
| 07/07/2026 | R$ 19,85 | R$ 19,58 | R$ 20,01 | R$ 19,84 | +0,20% | 204.130 |
| 06/07/2026 | R$ 19,22 | R$ 19,22 | R$ 19,93 | R$ 19,80 | +0,92% | 79.117 |
| 03/07/2026 | R$ 19,41 | R$ 19,40 | R$ 19,62 | R$ 19,62 | +0,72% | 74.610 |
| 02/07/2026 | R$ 19,18 | R$ 19,18 | R$ 19,65 | R$ 19,48 | +1,83% | 202.694 |
| 01/07/2026 | R$ 18,57 | R$ 18,43 | R$ 19,13 | R$ 19,13 | +3,91% | 191.609 |
| 30/06/2026 | R$ 18,54 | R$ 18,28 | R$ 18,60 | R$ 18,41 | -3,46% | 449.496 |
| 29/06/2026 | R$ 18,87 | R$ 18,54 | R$ 19,14 | R$ 19,07 | +1,60% | 483.547 |
| 26/06/2026 | R$ 18,72 | R$ 18,49 | R$ 18,91 | R$ 18,77 | +0,75% | 150.199 |
| 25/06/2026 | R$ 19,28 | R$ 18,37 | R$ 19,36 | R$ 18,63 | -1,53% | 226.926 |
| 24/06/2026 | R$ 19,85 | R$ 18,73 | R$ 19,86 | R$ 18,92 | -3,72% | 243.771 |
| 23/06/2026 | R$ 19,54 | R$ 19,39 | R$ 19,73 | R$ 19,65 | -1,65% | 102.480 |
| 22/06/2026 | R$ 20,30 | R$ 19,98 | R$ 20,40 | R$ 19,98 | +1,27% | 74.893 |
| 19/06/2026 | R$ 19,62 | R$ 19,52 | R$ 19,73 | R$ 19,73 | +0,05% | 59.485 |
| 18/06/2026 | R$ 20,00 | R$ 19,47 | R$ 20,15 | R$ 19,72 | -1,35% | 280.326 |
| 17/06/2026 | R$ 20,01 | R$ 19,91 | R$ 20,37 | R$ 19,99 | -1,53% | 151.852 |
| 16/06/2026 | R$ 20,39 | R$ 20,26 | R$ 20,49 | R$ 20,30 | -1,46% | 255.812 |
| 15/06/2026 | R$ 20,39 | R$ 20,28 | R$ 20,63 | R$ 20,60 | +4,62% | 315.900 |
| 12/06/2026 | R$ 19,75 | R$ 19,44 | R$ 19,84 | R$ 19,69 | -0,05% | 142.143 |
| 11/06/2026 | R$ 19,80 | R$ 19,51 | R$ 19,80 | R$ 19,70 | +1,65% | 105.043 |
| 10/06/2026 | R$ 19,42 | R$ 19,34 | R$ 19,76 | R$ 19,38 | -1,37% | 113.640 |
| 09/06/2026 | R$ 19,75 | R$ 19,15 | R$ 19,75 | R$ 19,65 | -1,50% | 183.665 |
| 08/06/2026 | R$ 19,88 | R$ 19,88 | R$ 20,19 | R$ 19,95 | +4,83% | 300.456 |
| 05/06/2026 | R$ 19,37 | R$ 18,65 | R$ 19,37 | R$ 19,03 | -5,51% | 1.062.960 |
| 03/06/2026 | R$ 20,40 | R$ 20,10 | R$ 20,59 | R$ 20,14 | -1,08% | 233.995 |
| 02/06/2026 | R$ 21,15 | R$ 20,24 | R$ 21,15 | R$ 20,36 | -6,43% | 469.364 |
| 01/06/2026 | R$ 22,08 | R$ 21,54 | R$ 22,08 | R$ 21,76 | -2,81% | 222.190 |
| 29/05/2026 | R$ 22,44 | R$ 22,13 | R$ 22,62 | R$ 22,39 | +0,31% | 109.186 |
| 28/05/2026 | R$ 22,48 | R$ 22,12 | R$ 22,48 | R$ 22,32 | -2,58% | 134.846 |
| 27/05/2026 | R$ 23,19 | R$ 22,80 | R$ 23,19 | R$ 22,91 | -0,39% | 86.010 |
| 26/05/2026 | R$ 23,50 | R$ 22,95 | R$ 23,63 | R$ 23,00 | -2,04% | 133.085 |
| 25/05/2026 | R$ 23,25 | R$ 23,25 | R$ 23,51 | R$ 23,48 | +2,09% | 160.949 |
| 22/05/2026 | R$ 23,45 | R$ 22,97 | R$ 23,53 | R$ 23,00 | -1,71% | 117.569 |
| 21/05/2026 | R$ 23,20 | R$ 23,20 | R$ 23,56 | R$ 23,40 | -0,59% | 94.448 |
| 20/05/2026 | R$ 23,64 | R$ 23,33 | R$ 23,72 | R$ 23,54 | +0,43% | 175.621 |
| 19/05/2026 | R$ 23,30 | R$ 23,22 | R$ 23,49 | R$ 23,44 | +0,60% | 171.487 |
| 18/05/2026 | R$ 23,63 | R$ 22,97 | R$ 23,63 | R$ 23,30 | -3,60% | 257.596 |
| 15/05/2026 | R$ 24,30 | R$ 24,06 | R$ 24,55 | R$ 24,17 | -1,55% | 552.047 |
| 14/05/2026 | R$ 24,12 | R$ 24,06 | R$ 24,77 | R$ 24,55 | +1,83% | 260.456 |
| 13/05/2026 | R$ 23,96 | R$ 23,44 | R$ 24,19 | R$ 24,11 | +0,63% | 97.401 |
| 12/05/2026 | R$ 23,99 | R$ 23,78 | R$ 24,12 | R$ 23,96 | -1,36% | 169.495 |
| 11/05/2026 | R$ 24,12 | R$ 23,89 | R$ 24,39 | R$ 24,29 | +1,00% | 89.627 |
| 08/05/2026 | R$ 23,97 | R$ 23,63 | R$ 24,05 | R$ 24,05 | +0,59% | 81.258 |
| 07/05/2026 | R$ 24,30 | R$ 23,79 | R$ 24,30 | R$ 23,91 | -1,81% | 64.451 |
| 06/05/2026 | R$ 24,53 | R$ 24,23 | R$ 24,61 | R$ 24,35 | -0,41% | 116.807 |
| 05/05/2026 | R$ 24,32 | R$ 24,13 | R$ 24,49 | R$ 24,45 | +1,79% | 167.238 |
| 04/05/2026 | R$ 23,70 | R$ 23,60 | R$ 24,28 | R$ 24,02 | +4,07% | 171.293 |
| 30/04/2026 | R$ 23,00 | R$ 22,98 | R$ 23,23 | R$ 23,08 | +0,92% | 138.219 |
| 29/04/2026 | R$ 23,26 | R$ 22,80 | R$ 23,42 | R$ 22,87 | -0,82% | 76.942 |
| 28/04/2026 | R$ 22,80 | R$ 22,80 | R$ 23,12 | R$ 23,06 | -0,17% | 117.236 |
| 27/04/2026 | R$ 23,30 | R$ 23,01 | R$ 23,61 | R$ 23,10 | -1,53% | 100.632 |
| 24/04/2026 | R$ 23,75 | R$ 23,37 | R$ 23,79 | R$ 23,46 | +0,34% | 156.751 |
| 23/04/2026 | R$ 23,60 | R$ 23,28 | R$ 23,64 | R$ 23,38 | -1,56% | 131.497 |
| 22/04/2026 | R$ 23,52 | R$ 23,43 | R$ 23,98 | R$ 23,75 | +2,72% | 272.821 |
| 20/04/2026 | R$ 22,94 | R$ 22,66 | R$ 23,17 | R$ 23,12 | -1,66% | 207.825 |
| 17/04/2026 | R$ 22,76 | R$ 22,76 | R$ 23,72 | R$ 23,51 | +3,02% | 289.310 |
| 16/04/2026 | R$ 22,63 | R$ 22,29 | R$ 22,82 | R$ 22,82 | +0,75% | 71.405 |
| 15/04/2026 | R$ 22,60 | R$ 22,39 | R$ 22,84 | R$ 22,65 | +0,18% | 74.453 |
| 14/04/2026 | R$ 22,43 | R$ 22,39 | R$ 23,01 | R$ 22,61 | +1,66% | 143.843 |
| 13/04/2026 | R$ 21,88 | R$ 21,72 | R$ 22,31 | R$ 22,24 | -0,85% | 160.751 |
| 10/04/2026 | R$ 22,39 | R$ 21,98 | R$ 22,48 | R$ 22,43 | +0,81% | 141.695 |
| 09/04/2026 | R$ 22,14 | R$ 21,84 | R$ 22,37 | R$ 22,25 | +0,50% | 89.443 |
| 08/04/2026 | R$ 22,00 | R$ 22,00 | R$ 22,48 | R$ 22,14 | +2,26% | 135.676 |
| 07/04/2026 | R$ 21,43 | R$ 21,31 | R$ 21,71 | R$ 21,65 | -0,46% | 72.488 |
| 06/04/2026 | R$ 21,72 | R$ 21,66 | R$ 21,99 | R$ 21,75 | +3,37% | 92.395 |
| 02/04/2026 | R$ 20,90 | R$ 20,70 | R$ 21,18 | R$ 21,04 | -1,68% | 138.042 |
| 01/04/2026 | R$ 21,53 | R$ 21,34 | R$ 21,69 | R$ 21,40 | -0,28% | 118.189 |
| 31/03/2026 | R$ 21,33 | R$ 21,16 | R$ 21,65 | R$ 21,46 | +0,52% | 207.989 |
| 30/03/2026 | R$ 21,50 | R$ 21,20 | R$ 21,66 | R$ 21,35 | +1,38% | 124.143 |
| 27/03/2026 | R$ 21,29 | R$ 20,92 | R$ 21,33 | R$ 21,06 | -3,92% | 272.073 |
| 26/03/2026 | R$ 22,39 | R$ 21,71 | R$ 22,39 | R$ 21,92 | -2,36% | 128.884 |
| 25/03/2026 | R$ 22,57 | R$ 22,38 | R$ 22,80 | R$ 22,45 | +1,40% | 112.097 |
| 24/03/2026 | R$ 22,61 | R$ 22,10 | R$ 22,76 | R$ 22,14 | -0,76% | 73.315 |
| 23/03/2026 | R$ 22,63 | R$ 22,31 | R$ 22,86 | R$ 22,31 | -1,41% | 98.365 |
| 20/03/2026 | R$ 22,45 | R$ 22,34 | R$ 22,64 | R$ 22,63 | +2,17% | 70.827 |
| 19/03/2026 | R$ 22,59 | R$ 22,01 | R$ 22,59 | R$ 22,15 | -1,86% | 181.597 |
| 18/03/2026 | R$ 22,96 | R$ 22,48 | R$ 23,06 | R$ 22,57 | -3,92% | 181.181 |
| 17/03/2026 | R$ 23,42 | R$ 23,17 | R$ 23,60 | R$ 23,49 | +0,30% | 95.215 |
| 16/03/2026 | R$ 23,50 | R$ 23,35 | R$ 23,82 | R$ 23,42 | +2,09% | 201.004 |
| 13/03/2026 | R$ 23,18 | R$ 22,82 | R$ 23,47 | R$ 22,94 | +2,27% | 141.120 |
| 12/03/2026 | R$ 22,29 | R$ 22,06 | R$ 22,48 | R$ 22,43 | +0,54% | 124.283 |
| 11/03/2026 | R$ 21,87 | R$ 21,81 | R$ 22,39 | R$ 22,31 | +1,64% | 118.120 |
| 10/03/2026 | R$ 22,20 | R$ 21,84 | R$ 22,46 | R$ 21,95 | +0,78% | 152.988 |
| 09/03/2026 | R$ 21,69 | R$ 21,60 | R$ 21,97 | R$ 21,78 | +0,41% | 171.409 |
| 06/03/2026 | R$ 22,70 | R$ 21,62 | R$ 22,70 | R$ 21,69 | -5,08% | 228.619 |
| 05/03/2026 | R$ 23,29 | R$ 22,52 | R$ 23,29 | R$ 22,85 | -1,64% | 139.483 |
| 04/03/2026 | R$ 22,50 | R$ 22,50 | R$ 23,49 | R$ 23,23 | +7,00% | 316.393 |
| 03/03/2026 | R$ 21,51 | R$ 21,32 | R$ 22,16 | R$ 21,71 | +0,18% | 260.336 |
| 02/03/2026 | R$ 20,87 | R$ 20,77 | R$ 22,07 | R$ 21,67 | +5,45% | 285.993 |
| 27/02/2026 | R$ 20,71 | R$ 20,43 | R$ 20,88 | R$ 20,55 | -2,79% | 236.897 |
| 26/02/2026 | R$ 21,43 | R$ 20,84 | R$ 21,43 | R$ 21,14 | -2,13% | 146.120 |
| 25/02/2026 | R$ 20,63 | R$ 20,63 | R$ 21,68 | R$ 21,60 | +6,35% | 571.759 |
| 24/02/2026 | R$ 19,97 | R$ 19,83 | R$ 20,37 | R$ 20,31 | -0,44% | 326.281 |
| 23/02/2026 | R$ 21,00 | R$ 20,20 | R$ 21,02 | R$ 20,40 | -4,85% | 482.101 |
| 20/02/2026 | R$ 21,55 | R$ 21,13 | R$ 21,55 | R$ 21,44 | +0,37% | 149.346 |
| 19/02/2026 | R$ 21,19 | R$ 20,93 | R$ 21,38 | R$ 21,36 | +0,80% | 228.742 |
| 18/02/2026 | R$ 21,64 | R$ 21,10 | R$ 21,64 | R$ 21,19 | -3,20% | 201.752 |
| 13/02/2026 | R$ 21,37 | R$ 21,21 | R$ 22,00 | R$ 21,89 | +5,24% | 267.602 |
| 12/02/2026 | R$ 21,49 | R$ 20,72 | R$ 21,56 | R$ 20,80 | -3,48% | 590.964 |
| 11/02/2026 | R$ 21,40 | R$ 20,83 | R$ 21,70 | R$ 21,55 | -1,37% | 478.180 |
| 10/02/2026 | R$ 21,83 | R$ 21,57 | R$ 22,17 | R$ 21,85 | -3,74% | 324.738 |
| 09/02/2026 | R$ 22,05 | R$ 21,69 | R$ 22,70 | R$ 22,70 | +0,35% | 454.318 |
| 06/02/2026 | R$ 21,32 | R$ 21,18 | R$ 22,67 | R$ 22,62 | +10,61% | 1.394.109 |
| 05/02/2026 | R$ 22,35 | R$ 20,33 | R$ 22,49 | R$ 20,45 | -12,53% | 1.419.220 |
| 04/02/2026 | R$ 24,41 | R$ 23,20 | R$ 24,42 | R$ 23,38 | -4,22% | 824.295 |
| 03/02/2026 | R$ 25,00 | R$ 23,36 | R$ 25,00 | R$ 24,41 | -2,94% | 785.599 |
| 02/02/2026 | R$ 24,96 | R$ 24,75 | R$ 25,41 | R$ 25,15 | -5,81% | 572.206 |
| 31/01/2026 | R$ 26,38 | R$ 26,17 | R$ 26,90 | R$ 26,70 | +0,34% | 376.863 |
| 29/01/2026 | R$ 27,82 | R$ 26,35 | R$ 27,85 | R$ 26,61 | -4,96% | 501.729 |
| 28/01/2026 | R$ 28,50 | R$ 28,00 | R$ 28,61 | R$ 28,00 | -0,71% | 245.136 |
| 27/01/2026 | R$ 28,19 | R$ 27,73 | R$ 28,24 | R$ 28,20 | +0,28% | 338.865 |
| 26/01/2026 | R$ 28,35 | R$ 27,92 | R$ 28,52 | R$ 28,12 | -2,19% | 255.246 |
| 23/01/2026 | R$ 28,72 | R$ 28,51 | R$ 29,24 | R$ 28,75 | +0,14% | 206.449 |
| 22/01/2026 | R$ 29,30 | R$ 28,57 | R$ 29,30 | R$ 28,71 | -1,07% | 316.754 |
| 21/01/2026 | R$ 29,00 | R$ 28,35 | R$ 29,32 | R$ 29,02 | -0,68% | 295.169 |
| 20/01/2026 | R$ 29,80 | R$ 29,14 | R$ 29,90 | R$ 29,22 | -3,60% | 219.148 |
| 19/01/2026 | R$ 30,37 | R$ 30,09 | R$ 30,40 | R$ 30,31 | -2,19% | 120.141 |
| 16/01/2026 | R$ 30,89 | R$ 30,68 | R$ 31,20 | R$ 30,99 | +0,10% | 86.053 |
| 15/01/2026 | R$ 31,46 | R$ 30,90 | R$ 31,66 | R$ 30,96 | -1,56% | 119.437 |
| 14/01/2026 | R$ 30,70 | R$ 30,70 | R$ 31,86 | R$ 31,45 | +2,44% | 309.617 |
| 13/01/2026 | R$ 29,97 | R$ 29,73 | R$ 30,82 | R$ 30,70 | +3,44% | 230.628 |
| 12/01/2026 | R$ 29,73 | R$ 29,34 | R$ 30,06 | R$ 29,68 | +0,99% | 111.078 |
| 09/01/2026 | R$ 29,80 | R$ 29,28 | R$ 29,91 | R$ 29,39 | -1,71% | 240.414 |
| 08/01/2026 | R$ 29,50 | R$ 29,01 | R$ 29,90 | R$ 29,90 | +0,34% | 127.181 |
| 07/01/2026 | R$ 30,10 | R$ 29,70 | R$ 30,16 | R$ 29,80 | -1,10% | 91.049 |
| 06/01/2026 | R$ 30,60 | R$ 29,75 | R$ 30,79 | R$ 30,13 | -2,18% | 147.181 |
| 05/01/2026 | R$ 30,66 | R$ 30,44 | R$ 31,08 | R$ 30,80 | +3,18% | 185.146 |
| 03/01/2026 | R$ 29,44 | R$ 29,14 | R$ 29,96 | R$ 29,85 | +1,67% | 261.578 |
| 30/12/2025 | R$ 29,75 | R$ 29,24 | R$ 29,82 | R$ 29,36 | -0,44% | 269.184 |
| 29/12/2025 | R$ 29,53 | R$ 29,39 | R$ 29,72 | R$ 29,49 | -0,03% | 94.131 |
| 26/12/2025 | R$ 29,65 | R$ 28,93 | R$ 29,96 | R$ 29,50 | +0,65% | 160.912 |
| 23/12/2025 | R$ 29,67 | R$ 29,20 | R$ 29,82 | R$ 29,31 | -1,58% | 164.853 |
| 22/12/2025 | R$ 29,99 | R$ 29,72 | R$ 30,50 | R$ 29,78 | +0,78% | 158.373 |
| 19/12/2025 | R$ 29,58 | R$ 29,09 | R$ 29,80 | R$ 29,55 | +3,25% | 184.200 |
| 18/12/2025 | R$ 29,26 | R$ 28,32 | R$ 29,99 | R$ 28,62 | -0,56% | 155.947 |
| 17/12/2025 | R$ 29,20 | R$ 28,59 | R$ 30,09 | R$ 28,78 | -1,71% | 281.808 |
| 16/12/2025 | R$ 29,00 | R$ 28,59 | R$ 29,35 | R$ 29,28 | +3,46% | 214.721 |
| 15/12/2025 | R$ 29,70 | R$ 28,21 | R$ 29,70 | R$ 28,30 | -5,35% | 362.931 |
| 12/12/2025 | R$ 30,40 | R$ 29,49 | R$ 30,40 | R$ 29,90 | -2,83% | 105.598 |
| 11/12/2025 | R$ 30,57 | R$ 30,44 | R$ 31,35 | R$ 30,77 | +0,36% | 138.427 |
| 10/12/2025 | R$ 30,02 | R$ 30,02 | R$ 31,23 | R$ 30,66 | +2,13% | 304.359 |
| 08/12/2025 | R$ 30,10 | R$ 29,62 | R$ 30,42 | R$ 30,02 | +0,91% | 197.436 |
| 06/12/2025 | R$ 29,60 | R$ 29,12 | R$ 29,81 | R$ 29,75 | -0,63% | 194.491 |
| 04/12/2025 | R$ 30,15 | R$ 29,45 | R$ 30,22 | R$ 29,94 | -0,73% | 162.098 |
| 03/12/2025 | R$ 30,10 | R$ 29,72 | R$ 30,32 | R$ 30,16 | +1,41% | 364.831 |
| 02/12/2025 | R$ 28,50 | R$ 28,37 | R$ 30,00 | R$ 29,74 | +6,40% | 314.933 |
| 01/12/2025 | R$ 28,00 | R$ 27,46 | R$ 28,32 | R$ 27,95 | -6,05% | 423.100 |
| 29/11/2025 | R$ 29,85 | R$ 29,46 | R$ 30,32 | R$ 29,75 | -0,34% | 220.234 |
| 27/11/2025 | R$ 29,70 | R$ 29,51 | R$ 30,10 | R$ 29,85 | +2,30% | 240.908 |
| 26/11/2025 | R$ 28,57 | R$ 28,32 | R$ 29,45 | R$ 29,18 | +2,14% | 293.178 |
| 25/11/2025 | R$ 28,83 | R$ 28,20 | R$ 28,90 | R$ 28,57 | -2,89% | 232.617 |
| 24/11/2025 | R$ 28,15 | R$ 28,06 | R$ 29,42 | R$ 29,42 | +5,87% | 465.750 |
| 21/11/2025 | R$ 27,40 | R$ 27,25 | R$ 28,11 | R$ 27,79 | -4,44% | 870.664 |
| 19/11/2025 | R$ 29,80 | R$ 28,78 | R$ 29,97 | R$ 29,08 | -3,74% | 448.057 |
| 18/11/2025 | R$ 29,87 | R$ 29,46 | R$ 30,38 | R$ 30,21 | +1,04% | 370.142 |
| 17/11/2025 | R$ 30,83 | R$ 29,61 | R$ 31,00 | R$ 29,90 | -1,81% | 472.332 |
| 14/11/2025 | R$ 30,91 | R$ 30,40 | R$ 31,32 | R$ 30,45 | -3,64% | 466.301 |
| 13/11/2025 | R$ 33,00 | R$ 31,53 | R$ 33,21 | R$ 31,60 | -3,69% | 288.255 |
| 12/11/2025 | R$ 33,65 | R$ 32,57 | R$ 33,87 | R$ 32,81 | -0,76% | 224.378 |
| 11/11/2025 | R$ 33,60 | R$ 33,00 | R$ 33,73 | R$ 33,06 | -2,85% | 173.579 |
| 10/11/2025 | R$ 34,10 | R$ 33,89 | R$ 34,52 | R$ 34,03 | +1,43% | 148.466 |
| 07/11/2025 | R$ 32,57 | R$ 32,40 | R$ 33,76 | R$ 33,55 | +2,01% | 137.471 |
| 06/11/2025 | R$ 33,60 | R$ 32,83 | R$ 33,74 | R$ 32,89 | -2,98% | 199.762 |
| 05/11/2025 | R$ 33,77 | R$ 33,47 | R$ 34,21 | R$ 33,90 | +2,39% | 298.646 |
| 04/11/2025 | R$ 34,14 | R$ 32,84 | R$ 34,31 | R$ 33,11 | -4,80% | 415.612 |
| 03/11/2025 | R$ 35,10 | R$ 34,39 | R$ 35,28 | R$ 34,78 | -3,55% | 295.836 |
| 31/10/2025 | R$ 35,86 | R$ 35,58 | R$ 36,41 | R$ 36,06 | +2,68% | 184.468 |
| 30/10/2025 | R$ 35,59 | R$ 34,89 | R$ 35,69 | R$ 35,12 | -2,82% | 290.328 |
| 29/10/2025 | R$ 36,85 | R$ 35,75 | R$ 36,90 | R$ 36,14 | -2,17% | 204.331 |
| 28/10/2025 | R$ 37,30 | R$ 36,94 | R$ 37,96 | R$ 36,94 | -1,60% | 141.086 |
| 27/10/2025 | R$ 37,50 | R$ 37,39 | R$ 37,80 | R$ 37,54 | +3,50% | 211.650 |
| 24/10/2025 | R$ 36,44 | R$ 35,92 | R$ 36,44 | R$ 36,27 | +0,42% | 101.125 |
| 23/10/2025 | R$ 35,90 | R$ 35,67 | R$ 36,42 | R$ 36,12 | +1,69% | 96.793 |
| 22/10/2025 | R$ 35,56 | R$ 35,35 | R$ 35,87 | R$ 35,52 | -2,95% | 162.665 |
| 21/10/2025 | R$ 35,74 | R$ 35,52 | R$ 37,28 | R$ 36,60 | +0,99% | 167.245 |
| 20/10/2025 | R$ 36,26 | R$ 35,98 | R$ 36,57 | R$ 36,24 | +2,40% | 170.295 |
| 17/10/2025 | R$ 35,09 | R$ 34,71 | R$ 35,43 | R$ 35,39 | -1,39% | 282.280 |
| 16/10/2025 | R$ 36,89 | R$ 35,69 | R$ 36,89 | R$ 35,89 | -2,71% | 271.752 |
| 15/10/2025 | R$ 37,23 | R$ 36,58 | R$ 37,23 | R$ 36,89 | -2,28% | 133.091 |
| 14/10/2025 | R$ 36,90 | R$ 36,70 | R$ 37,75 | R$ 37,75 | -1,56% | 295.786 |
| 13/10/2025 | R$ 37,91 | R$ 37,55 | R$ 38,41 | R$ 38,35 | -1,16% | 248.915 |
| 10/10/2025 | R$ 39,50 | R$ 38,43 | R$ 40,30 | R$ 38,80 | -1,30% | 220.113 |
| 09/10/2025 | R$ 39,87 | R$ 38,86 | R$ 39,90 | R$ 39,31 | -1,55% | 105.160 |
| 08/10/2025 | R$ 39,60 | R$ 39,14 | R$ 40,13 | R$ 39,93 | +0,83% | 108.838 |
| 07/10/2025 | R$ 40,20 | R$ 38,97 | R$ 40,44 | R$ 39,60 | -1,57% | 221.271 |
| 06/10/2025 | R$ 40,04 | R$ 39,92 | R$ 40,48 | R$ 40,23 | +2,11% | 213.898 |
| 03/10/2025 | R$ 38,92 | R$ 38,78 | R$ 40,00 | R$ 39,40 | +1,00% | 253.718 |
| 02/10/2025 | R$ 38,20 | R$ 38,20 | R$ 39,07 | R$ 39,01 | +3,04% | 239.790 |
| 01/10/2025 | R$ 37,42 | R$ 37,42 | R$ 38,12 | R$ 37,86 | +2,66% | 173.603 |
| 30/09/2025 | R$ 36,40 | R$ 36,38 | R$ 36,97 | R$ 36,88 | +0,16% | 140.232 |
| 29/09/2025 | R$ 36,00 | R$ 35,92 | R$ 36,91 | R$ 36,82 | +4,01% | 73.799 |
| 26/09/2025 | R$ 35,62 | R$ 35,28 | R$ 35,71 | R$ 35,40 | -0,48% | 90.032 |
| 25/09/2025 | R$ 36,00 | R$ 35,28 | R$ 36,20 | R$ 35,57 | -2,84% | 125.137 |
| 24/09/2025 | R$ 36,25 | R$ 36,25 | R$ 36,73 | R$ 36,61 | +0,88% | 132.347 |
| 23/09/2025 | R$ 36,67 | R$ 36,23 | R$ 36,86 | R$ 36,29 | -2,21% | 239.971 |
| 20/09/2025 | R$ 37,69 | R$ 37,10 | R$ 37,73 | R$ 37,11 | -1,75% | 106.594 |
| 18/09/2025 | R$ 37,36 | R$ 37,36 | R$ 37,91 | R$ 37,77 | +1,42% | 85.661 |
| 17/09/2025 | R$ 37,35 | R$ 36,88 | R$ 37,53 | R$ 37,24 | -0,72% | 139.260 |
| 16/09/2025 | R$ 37,15 | R$ 36,94 | R$ 37,51 | R$ 37,51 | +0,91% | 82.128 |
| 15/09/2025 | R$ 37,24 | R$ 36,84 | R$ 37,24 | R$ 37,17 | -1,82% | 109.625 |
| 12/09/2025 | R$ 37,55 | R$ 37,34 | R$ 37,86 | R$ 37,86 | +1,26% | 142.221 |
| 11/09/2025 | R$ 37,27 | R$ 37,12 | R$ 37,49 | R$ 37,39 | +0,32% | 47.001 |
| 10/09/2025 | R$ 37,09 | R$ 37,09 | R$ 37,49 | R$ 37,27 | +1,30% | 86.105 |
| 09/09/2025 | R$ 37,02 | R$ 36,42 | R$ 37,18 | R$ 36,79 | +0,25% | 105.486 |
| 08/09/2025 | R$ 36,62 | R$ 36,62 | R$ 37,15 | R$ 36,70 | +0,71% | 118.811 |
| 05/09/2025 | R$ 36,97 | R$ 36,07 | R$ 37,00 | R$ 36,44 | +0,33% | 233.138 |
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.