R2BL34
ROBLOX CORP
R$ 19,02
-10,20% no dia
No mês
-10,28%
No ano
-57,54%
12 meses
-74,02%
Desde 08/2021
-55,13%
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$ 21,40 | R$ 19,02 | R$ 22,26 | R$ 19,02 | -10,20% | 1.411 |
| 03/09/2026 | R$ 22,00 | R$ 21,18 | R$ 22,00 | R$ 21,18 | +3,52% | 148 |
| 02/09/2026 | R$ 20,78 | R$ 20,14 | R$ 20,89 | R$ 20,46 | -2,39% | 129 |
| 01/09/2026 | R$ 21,42 | R$ 20,74 | R$ 21,42 | R$ 20,96 | -1,13% | 39 |
| 31/08/2026 | R$ 19,82 | R$ 19,78 | R$ 21,34 | R$ 21,20 | +4,54% | 10.162 |
| 28/08/2026 | R$ 19,75 | R$ 19,75 | R$ 20,28 | R$ 20,28 | +2,79% | 119 |
| 27/08/2026 | R$ 19,65 | R$ 19,49 | R$ 19,85 | R$ 19,73 | +1,70% | 2.292 |
| 26/08/2026 | R$ 19,69 | R$ 19,40 | R$ 20,15 | R$ 19,40 | -3,48% | 6.535 |
| 25/08/2026 | R$ 20,02 | R$ 19,75 | R$ 20,12 | R$ 20,10 | +1,01% | 1.069 |
| 24/08/2026 | R$ 19,45 | R$ 19,45 | R$ 20,63 | R$ 19,90 | +0,25% | 1.142 |
| 21/08/2026 | R$ 20,33 | R$ 19,70 | R$ 20,33 | R$ 19,85 | -1,34% | 323 |
| 20/08/2026 | R$ 19,75 | R$ 19,50 | R$ 20,12 | R$ 20,12 | +0,40% | 43 |
| 19/08/2026 | R$ 19,85 | R$ 19,74 | R$ 20,62 | R$ 20,04 | +1,98% | 14.301 |
| 18/08/2026 | R$ 19,83 | R$ 19,65 | R$ 20,00 | R$ 19,65 | +0,10% | 5.438 |
| 17/08/2026 | R$ 20,16 | R$ 19,58 | R$ 20,16 | R$ 19,63 | -1,65% | 3.651 |
| 14/08/2026 | R$ 19,86 | R$ 19,86 | R$ 20,32 | R$ 19,96 | +2,31% | 8.668 |
| 13/08/2026 | R$ 18,59 | R$ 18,56 | R$ 19,84 | R$ 19,51 | +6,79% | 2.747 |
| 12/08/2026 | R$ 18,76 | R$ 18,20 | R$ 18,76 | R$ 18,27 | -1,62% | 5.892 |
| 11/08/2026 | R$ 19,36 | R$ 18,57 | R$ 19,36 | R$ 18,57 | -3,08% | 3.013 |
| 10/08/2026 | R$ 18,64 | R$ 18,64 | R$ 20,00 | R$ 19,16 | +0,68% | 1.959 |
| 07/08/2026 | R$ 18,72 | R$ 18,56 | R$ 19,03 | R$ 19,03 | +3,14% | 3.924 |
| 06/08/2026 | R$ 18,49 | R$ 18,13 | R$ 18,85 | R$ 18,45 | +0,82% | 3.399 |
| 05/08/2026 | R$ 19,01 | R$ 18,28 | R$ 19,18 | R$ 18,30 | -6,15% | 11.947 |
| 04/08/2026 | R$ 18,80 | R$ 18,42 | R$ 19,50 | R$ 19,50 | +4,17% | 5.124 |
| 03/08/2026 | R$ 17,99 | R$ 17,70 | R$ 19,31 | R$ 18,72 | +4,00% | 16.731 |
| 31/07/2026 | R$ 17,44 | R$ 17,38 | R$ 18,13 | R$ 18,00 | -25,03% | 25.777 |
| 30/07/2026 | R$ 25,22 | R$ 24,01 | R$ 25,65 | R$ 24,01 | +4,39% | 1.343 |
| 29/07/2026 | R$ 24,62 | R$ 23,00 | R$ 25,97 | R$ 23,00 | -8,48% | 3.239 |
| 28/07/2026 | R$ 24,74 | R$ 24,39 | R$ 25,85 | R$ 25,13 | +3,63% | 1.882 |
| 27/07/2026 | R$ 24,20 | R$ 23,45 | R$ 24,81 | R$ 24,25 | +0,33% | 1.774 |
| 24/07/2026 | R$ 24,46 | R$ 24,17 | R$ 24,47 | R$ 24,17 | +0,71% | 311 |
| 23/07/2026 | R$ 24,60 | R$ 24,00 | R$ 24,80 | R$ 24,00 | -4,04% | 6.072 |
| 22/07/2026 | R$ 26,03 | R$ 25,01 | R$ 26,03 | R$ 25,01 | -6,50% | 1.526 |
| 21/07/2026 | R$ 27,51 | R$ 26,75 | R$ 27,51 | R$ 26,75 | -1,76% | 3.865 |
| 20/07/2026 | R$ 26,05 | R$ 26,05 | R$ 28,16 | R$ 27,23 | +4,53% | 2.488 |
| 17/07/2026 | R$ 26,94 | R$ 26,05 | R$ 26,94 | R$ 26,05 | -5,24% | 1.111 |
| 16/07/2026 | R$ 29,18 | R$ 27,49 | R$ 29,18 | R$ 27,49 | -4,28% | 2.112 |
| 15/07/2026 | R$ 27,96 | R$ 27,87 | R$ 28,91 | R$ 28,72 | +3,76% | 332 |
| 14/07/2026 | R$ 27,71 | R$ 27,50 | R$ 27,86 | R$ 27,68 | -3,35% | 374 |
| 13/07/2026 | R$ 28,46 | R$ 28,15 | R$ 29,25 | R$ 28,64 | +0,63% | 704 |
| 10/07/2026 | R$ 28,10 | R$ 27,74 | R$ 28,49 | R$ 28,46 | -1,25% | 56 |
| 09/07/2026 | R$ 28,69 | R$ 27,95 | R$ 28,88 | R$ 28,82 | +1,48% | 290 |
| 08/07/2026 | R$ 28,71 | R$ 27,70 | R$ 28,71 | R$ 28,40 | -3,07% | 4.201 |
| 07/07/2026 | R$ 28,65 | R$ 28,65 | R$ 29,72 | R$ 29,30 | +0,21% | 3.684 |
| 06/07/2026 | R$ 28,61 | R$ 28,56 | R$ 30,06 | R$ 29,24 | -0,65% | 1.675 |
| 03/07/2026 | R$ 28,61 | R$ 28,61 | R$ 29,51 | R$ 29,43 | +2,87% | 47 |
| 02/07/2026 | R$ 30,44 | R$ 28,18 | R$ 30,44 | R$ 28,61 | -5,04% | 1.095 |
| 01/07/2026 | R$ 28,24 | R$ 28,24 | R$ 30,35 | R$ 30,13 | +8,30% | 8.559 |
| 30/06/2026 | R$ 28,61 | R$ 27,82 | R$ 28,91 | R$ 27,82 | -1,94% | 5.728 |
| 29/06/2026 | R$ 27,24 | R$ 27,24 | R$ 28,62 | R$ 28,37 | +16,61% | 3.567 |
| 26/06/2026 | R$ 23,84 | R$ 23,65 | R$ 24,56 | R$ 24,33 | +1,29% | 266 |
| 25/06/2026 | R$ 24,04 | R$ 23,56 | R$ 24,04 | R$ 24,02 | -0,08% | 187 |
| 24/06/2026 | R$ 24,89 | R$ 24,04 | R$ 25,67 | R$ 24,04 | -2,44% | 396 |
| 23/06/2026 | R$ 24,15 | R$ 24,09 | R$ 25,30 | R$ 24,64 | +2,58% | 4.574 |
| 22/06/2026 | R$ 25,00 | R$ 23,70 | R$ 25,08 | R$ 24,02 | -11,37% | 2.376 |
| 19/06/2026 | R$ 26,97 | R$ 26,97 | R$ 27,10 | R$ 27,10 | +1,46% | 257 |
| 18/06/2026 | R$ 24,79 | R$ 24,79 | R$ 27,19 | R$ 26,71 | +8,40% | 9.548 |
| 17/06/2026 | R$ 24,66 | R$ 24,53 | R$ 25,60 | R$ 24,64 | -2,11% | 1.227 |
| 16/06/2026 | R$ 23,13 | R$ 23,13 | R$ 25,17 | R$ 25,17 | +8,82% | 2.325 |
| 15/06/2026 | R$ 21,96 | R$ 21,96 | R$ 23,13 | R$ 23,13 | +5,62% | 264 |
| 12/06/2026 | R$ 21,36 | R$ 21,25 | R$ 22,25 | R$ 21,90 | +0,46% | 208 |
| 11/06/2026 | R$ 21,74 | R$ 21,20 | R$ 21,80 | R$ 21,80 | +1,30% | 311 |
| 10/06/2026 | R$ 21,88 | R$ 21,52 | R$ 22,25 | R$ 21,52 | -2,98% | 162 |
| 09/06/2026 | R$ 22,16 | R$ 21,69 | R$ 22,90 | R$ 22,18 | +1,09% | 3.715 |
| 08/06/2026 | R$ 21,60 | R$ 21,42 | R$ 22,03 | R$ 21,94 | +2,28% | 3.533 |
| 05/06/2026 | R$ 22,10 | R$ 21,20 | R$ 22,30 | R$ 21,45 | -2,94% | 11.620 |
| 03/06/2026 | R$ 22,35 | R$ 21,65 | R$ 22,48 | R$ 22,10 | -1,12% | 262 |
| 02/06/2026 | R$ 23,92 | R$ 22,25 | R$ 23,92 | R$ 22,35 | -5,62% | 107 |
| 01/06/2026 | R$ 23,21 | R$ 23,13 | R$ 24,00 | R$ 23,68 | -0,04% | 794 |
| 29/05/2026 | R$ 23,03 | R$ 23,03 | R$ 24,13 | R$ 23,69 | +0,81% | 57 |
| 28/05/2026 | R$ 23,25 | R$ 23,25 | R$ 24,04 | R$ 23,50 | +1,08% | 561 |
| 27/05/2026 | R$ 23,09 | R$ 22,89 | R$ 23,51 | R$ 23,25 | +0,69% | 182 |
| 26/05/2026 | R$ 24,39 | R$ 22,52 | R$ 24,39 | R$ 23,09 | -5,33% | 1.439 |
| 25/05/2026 | R$ 24,40 | R$ 24,01 | R$ 24,40 | R$ 24,39 | +0,99% | 234 |
| 22/05/2026 | R$ 23,09 | R$ 23,09 | R$ 24,17 | R$ 24,15 | +4,59% | 8.873 |
| 21/05/2026 | R$ 23,12 | R$ 22,51 | R$ 23,38 | R$ 23,09 | +0,70% | 2.987 |
| 20/05/2026 | R$ 23,01 | R$ 22,44 | R$ 23,06 | R$ 22,93 | +2,18% | 2.289 |
| 19/05/2026 | R$ 23,84 | R$ 22,05 | R$ 23,98 | R$ 22,44 | -4,55% | 18.267 |
| 18/05/2026 | R$ 21,48 | R$ 21,43 | R$ 23,70 | R$ 23,51 | +8,39% | 23.664 |
| 15/05/2026 | R$ 21,97 | R$ 21,37 | R$ 22,20 | R$ 21,69 | -0,28% | 18.761 |
| 14/05/2026 | R$ 20,82 | R$ 20,82 | R$ 21,75 | R$ 21,75 | +1,21% | 20.654 |
| 13/05/2026 | R$ 20,31 | R$ 19,82 | R$ 21,49 | R$ 21,49 | +5,81% | 5.060 |
| 12/05/2026 | R$ 20,41 | R$ 20,31 | R$ 21,19 | R$ 20,31 | -0,78% | 905 |
| 11/05/2026 | R$ 20,41 | R$ 20,13 | R$ 20,72 | R$ 20,47 | 0,00% | 4.576 |
| 08/05/2026 | R$ 22,05 | R$ 20,40 | R$ 22,05 | R$ 20,47 | -6,95% | 4.667 |
| 07/05/2026 | R$ 22,22 | R$ 21,70 | R$ 22,45 | R$ 22,00 | 0,00% | 2.622 |
| 06/05/2026 | R$ 22,00 | R$ 21,36 | R$ 22,00 | R$ 22,00 | +1,10% | 12.134 |
| 05/05/2026 | R$ 23,72 | R$ 21,36 | R$ 23,72 | R$ 21,76 | -8,30% | 13.372 |
| 04/05/2026 | R$ 22,30 | R$ 22,25 | R$ 24,02 | R$ 23,73 | -12,92% | 72.287 |
| 30/04/2026 | R$ 28,26 | R$ 27,25 | R$ 28,26 | R$ 27,25 | -4,55% | 77.008 |
| 29/04/2026 | R$ 27,70 | R$ 27,07 | R$ 28,55 | R$ 28,55 | +1,78% | 2.178 |
| 28/04/2026 | R$ 28,37 | R$ 27,85 | R$ 28,37 | R$ 28,05 | -3,41% | 1.520 |
| 27/04/2026 | R$ 28,37 | R$ 27,55 | R$ 29,04 | R$ 29,04 | +3,42% | 4.965 |
| 24/04/2026 | R$ 27,09 | R$ 26,42 | R$ 28,08 | R$ 28,08 | +1,56% | 2.897 |
| 23/04/2026 | R$ 29,60 | R$ 27,04 | R$ 29,60 | R$ 27,65 | -7,62% | 13.581 |
| 22/04/2026 | R$ 31,20 | R$ 29,79 | R$ 31,20 | R$ 29,93 | -1,87% | 4.842 |
| 20/04/2026 | R$ 29,91 | R$ 29,85 | R$ 30,50 | R$ 30,50 | +1,63% | 2.321 |
| 17/04/2026 | R$ 31,04 | R$ 30,01 | R$ 31,04 | R$ 30,01 | +0,03% | 1.035 |
| 16/04/2026 | R$ 30,51 | R$ 30,00 | R$ 30,53 | R$ 30,00 | +0,13% | 5.704 |
| 15/04/2026 | R$ 30,23 | R$ 29,86 | R$ 30,35 | R$ 29,96 | +4,87% | 1.141 |
| 14/04/2026 | R$ 29,07 | R$ 28,20 | R$ 29,23 | R$ 28,57 | -0,73% | 196 |
| 13/04/2026 | R$ 28,46 | R$ 28,46 | R$ 29,37 | R$ 28,78 | +3,86% | 727 |
| 10/04/2026 | R$ 27,48 | R$ 26,50 | R$ 27,80 | R$ 27,71 | +1,69% | 1.518 |
| 09/04/2026 | R$ 28,25 | R$ 27,00 | R$ 28,25 | R$ 27,25 | -6,23% | 31.289 |
| 08/04/2026 | R$ 30,50 | R$ 28,24 | R$ 30,50 | R$ 29,06 | -1,92% | 8.469 |
| 07/04/2026 | R$ 29,30 | R$ 29,00 | R$ 29,63 | R$ 29,63 | +0,20% | 8.532 |
| 06/04/2026 | R$ 30,92 | R$ 29,40 | R$ 30,96 | R$ 29,57 | -3,99% | 3.330 |
| 02/04/2026 | R$ 28,94 | R$ 28,94 | R$ 30,85 | R$ 30,80 | +2,67% | 17.608 |
| 01/04/2026 | R$ 28,81 | R$ 28,81 | R$ 30,23 | R$ 30,00 | +2,04% | 11.115 |
| 31/03/2026 | R$ 27,76 | R$ 27,68 | R$ 29,63 | R$ 29,40 | +5,91% | 12.702 |
| 30/03/2026 | R$ 27,21 | R$ 27,00 | R$ 27,76 | R$ 27,76 | -0,04% | 3.910 |
| 27/03/2026 | R$ 28,00 | R$ 27,20 | R$ 28,00 | R$ 27,77 | -1,45% | 4.515 |
| 26/03/2026 | R$ 29,11 | R$ 28,10 | R$ 29,33 | R$ 28,18 | -1,54% | 2.449 |
| 25/03/2026 | R$ 28,91 | R$ 28,62 | R$ 30,16 | R$ 28,62 | +0,04% | 7.156 |
| 24/03/2026 | R$ 29,38 | R$ 28,60 | R$ 29,53 | R$ 28,61 | -1,68% | 4.881 |
| 23/03/2026 | R$ 30,24 | R$ 29,10 | R$ 30,26 | R$ 29,10 | -0,38% | 5.193 |
| 20/03/2026 | R$ 30,01 | R$ 29,20 | R$ 30,22 | R$ 29,21 | -2,67% | 1.854 |
| 19/03/2026 | R$ 31,00 | R$ 29,50 | R$ 31,03 | R$ 30,01 | -1,90% | 11.646 |
| 18/03/2026 | R$ 30,00 | R$ 30,00 | R$ 30,79 | R$ 30,59 | +2,34% | 4.177 |
| 17/03/2026 | R$ 31,22 | R$ 29,84 | R$ 31,22 | R$ 29,89 | -3,30% | 1.331 |
| 16/03/2026 | R$ 30,80 | R$ 30,05 | R$ 30,91 | R$ 30,91 | +0,06% | 4.540 |
| 13/03/2026 | R$ 29,69 | R$ 29,31 | R$ 30,89 | R$ 30,89 | +0,23% | 7.136 |
| 12/03/2026 | R$ 30,14 | R$ 29,64 | R$ 31,07 | R$ 30,82 | +0,55% | 862 |
| 11/03/2026 | R$ 30,64 | R$ 30,33 | R$ 31,09 | R$ 30,65 | -3,62% | 405 |
| 10/03/2026 | R$ 32,64 | R$ 30,55 | R$ 33,02 | R$ 31,80 | -1,06% | 22.096 |
| 09/03/2026 | R$ 33,85 | R$ 32,14 | R$ 33,85 | R$ 32,14 | -5,02% | 35.486 |
| 06/03/2026 | R$ 33,93 | R$ 32,97 | R$ 34,04 | R$ 33,84 | -2,48% | 10.868 |
| 05/03/2026 | R$ 35,12 | R$ 34,53 | R$ 36,48 | R$ 34,70 | -1,50% | 287 |
| 04/03/2026 | R$ 35,20 | R$ 34,92 | R$ 35,62 | R$ 35,23 | +0,09% | 25.088 |
| 03/03/2026 | R$ 34,51 | R$ 34,19 | R$ 35,39 | R$ 35,20 | +0,74% | 2.540 |
| 02/03/2026 | R$ 34,54 | R$ 34,04 | R$ 35,26 | R$ 34,94 | -6,05% | 4.920 |
| 27/02/2026 | R$ 35,79 | R$ 35,00 | R$ 37,19 | R$ 37,19 | +1,39% | 2.394 |
| 26/02/2026 | R$ 35,54 | R$ 35,54 | R$ 36,73 | R$ 36,68 | +4,59% | 3.049 |
| 25/02/2026 | R$ 34,81 | R$ 34,32 | R$ 35,07 | R$ 35,07 | +1,77% | 402 |
| 24/02/2026 | R$ 32,56 | R$ 31,63 | R$ 34,46 | R$ 34,46 | +2,84% | 6.341 |
| 23/02/2026 | R$ 32,10 | R$ 30,86 | R$ 33,51 | R$ 33,51 | +0,93% | 4.225 |
| 20/02/2026 | R$ 34,20 | R$ 31,39 | R$ 34,20 | R$ 33,20 | -2,92% | 40.072 |
| 19/02/2026 | R$ 33,30 | R$ 32,96 | R$ 34,20 | R$ 34,20 | 0,00% | 12.435 |
| 18/02/2026 | R$ 33,68 | R$ 32,90 | R$ 34,23 | R$ 34,20 | +3,76% | 378 |
| 13/02/2026 | R$ 32,40 | R$ 32,40 | R$ 33,62 | R$ 32,96 | +1,70% | 32.168 |
| 12/02/2026 | R$ 36,09 | R$ 32,41 | R$ 36,09 | R$ 32,41 | -12,52% | 34.785 |
| 11/02/2026 | R$ 36,68 | R$ 34,68 | R$ 37,70 | R$ 37,05 | +1,01% | 22.047 |
| 10/02/2026 | R$ 39,37 | R$ 36,68 | R$ 39,67 | R$ 36,68 | -5,90% | 60.581 |
| 09/02/2026 | R$ 35,40 | R$ 35,02 | R$ 38,98 | R$ 38,98 | +11,24% | 25.980 |
| 06/02/2026 | R$ 35,40 | R$ 31,87 | R$ 36,00 | R$ 35,04 | -6,56% | 228.890 |
| 05/02/2026 | R$ 32,81 | R$ 31,75 | R$ 37,50 | R$ 37,50 | +12,01% | 46.494 |
| 04/02/2026 | R$ 34,46 | R$ 32,45 | R$ 34,46 | R$ 33,48 | -2,82% | 34.211 |
| 03/02/2026 | R$ 35,93 | R$ 33,06 | R$ 35,93 | R$ 34,45 | -11,64% | 38.980 |
| 02/02/2026 | R$ 35,77 | R$ 35,17 | R$ 38,99 | R$ 38,99 | -0,03% | 15.895 |
| 31/01/2026 | R$ 38,88 | R$ 34,07 | R$ 39,00 | R$ 39,00 | +0,44% | 84.778 |
| 29/01/2026 | R$ 38,90 | R$ 38,29 | R$ 39,09 | R$ 38,83 | -0,15% | 6.387 |
| 28/01/2026 | R$ 38,28 | R$ 37,43 | R$ 39,45 | R$ 38,89 | +2,61% | 8.876 |
| 27/01/2026 | R$ 39,50 | R$ 37,85 | R$ 39,50 | R$ 37,90 | -1,89% | 6.189 |
| 26/01/2026 | R$ 39,39 | R$ 37,30 | R$ 39,39 | R$ 38,63 | -0,95% | 12.955 |
| 23/01/2026 | R$ 39,79 | R$ 38,70 | R$ 39,79 | R$ 39,00 | -0,99% | 2.421 |
| 22/01/2026 | R$ 41,10 | R$ 39,10 | R$ 41,12 | R$ 39,39 | -2,16% | 32.768 |
| 21/01/2026 | R$ 42,12 | R$ 40,19 | R$ 42,20 | R$ 40,26 | -4,42% | 3.396 |
| 20/01/2026 | R$ 45,30 | R$ 42,12 | R$ 45,81 | R$ 42,12 | -9,88% | 7.700 |
| 19/01/2026 | R$ 47,56 | R$ 46,74 | R$ 47,56 | R$ 46,74 | -0,66% | 200 |
| 16/01/2026 | R$ 46,87 | R$ 46,87 | R$ 48,77 | R$ 47,05 | +3,16% | 7.416 |
| 15/01/2026 | R$ 45,19 | R$ 44,71 | R$ 47,23 | R$ 45,61 | +1,94% | 14.226 |
| 14/01/2026 | R$ 46,51 | R$ 44,32 | R$ 46,62 | R$ 44,74 | -2,44% | 6.957 |
| 13/01/2026 | R$ 41,52 | R$ 41,52 | R$ 45,86 | R$ 45,86 | +11,80% | 17.263 |
| 12/01/2026 | R$ 39,45 | R$ 38,93 | R$ 41,20 | R$ 41,02 | +5,04% | 21.378 |
| 09/01/2026 | R$ 40,27 | R$ 38,77 | R$ 40,27 | R$ 39,05 | -2,06% | 997 |
| 08/01/2026 | R$ 41,52 | R$ 38,75 | R$ 41,52 | R$ 39,87 | -2,99% | 2.307 |
| 07/01/2026 | R$ 41,25 | R$ 41,01 | R$ 41,70 | R$ 41,10 | -0,17% | 6.242 |
| 06/01/2026 | R$ 43,88 | R$ 40,45 | R$ 43,88 | R$ 41,17 | -6,18% | 6.645 |
| 05/01/2026 | R$ 44,00 | R$ 43,45 | R$ 44,40 | R$ 43,88 | +0,99% | 2.942 |
| 03/01/2026 | R$ 44,79 | R$ 42,82 | R$ 44,79 | R$ 43,45 | -2,99% | 8.967 |
| 30/12/2025 | R$ 44,95 | R$ 44,66 | R$ 45,26 | R$ 44,79 | -1,17% | 290 |
| 29/12/2025 | R$ 45,49 | R$ 45,21 | R$ 45,50 | R$ 45,32 | -1,59% | 81 |
| 26/12/2025 | R$ 45,27 | R$ 44,90 | R$ 46,05 | R$ 46,05 | +2,70% | 10.648 |
| 23/12/2025 | R$ 45,02 | R$ 44,71 | R$ 45,77 | R$ 44,84 | -2,07% | 17.250 |
| 22/12/2025 | R$ 45,64 | R$ 45,28 | R$ 46,23 | R$ 45,79 | -8,40% | 3.146 |
| 19/12/2025 | R$ 46,26 | R$ 45,08 | R$ 49,99 | R$ 49,99 | +7,81% | 9.041 |
| 18/12/2025 | R$ 47,49 | R$ 46,37 | R$ 48,35 | R$ 46,37 | -1,53% | 18.856 |
| 17/12/2025 | R$ 48,36 | R$ 47,09 | R$ 48,58 | R$ 47,09 | -0,84% | 408 |
| 16/12/2025 | R$ 47,16 | R$ 47,16 | R$ 47,49 | R$ 47,49 | +0,74% | 430 |
| 15/12/2025 | R$ 50,12 | R$ 46,56 | R$ 50,12 | R$ 47,14 | -1,38% | 1.505 |
| 12/12/2025 | R$ 49,20 | R$ 47,80 | R$ 49,30 | R$ 47,80 | -7,79% | 459 |
| 11/12/2025 | R$ 53,74 | R$ 51,84 | R$ 54,54 | R$ 51,84 | -3,54% | 3.899 |
| 10/12/2025 | R$ 53,50 | R$ 52,86 | R$ 53,95 | R$ 53,74 | +1,95% | 591 |
| 08/12/2025 | R$ 52,19 | R$ 51,73 | R$ 52,99 | R$ 52,71 | +0,84% | 2.781 |
| 06/12/2025 | R$ 51,20 | R$ 50,61 | R$ 52,30 | R$ 52,27 | +3,34% | 2.860 |
| 04/12/2025 | R$ 48,44 | R$ 48,36 | R$ 50,58 | R$ 50,58 | +3,01% | 323 |
| 03/12/2025 | R$ 51,10 | R$ 48,44 | R$ 51,10 | R$ 49,10 | -2,95% | 926 |
| 02/12/2025 | R$ 50,33 | R$ 50,30 | R$ 50,76 | R$ 50,59 | +0,52% | 4.156 |
| 01/12/2025 | R$ 50,76 | R$ 48,59 | R$ 50,76 | R$ 50,33 | -0,85% | 10.467 |
| 29/11/2025 | R$ 50,32 | R$ 50,00 | R$ 50,88 | R$ 50,76 | +0,04% | 171 |
| 27/11/2025 | R$ 48,80 | R$ 48,80 | R$ 50,74 | R$ 50,74 | +1,44% | 25 |
| 26/11/2025 | R$ 49,99 | R$ 49,90 | R$ 50,68 | R$ 50,02 | +2,73% | 215 |
| 25/11/2025 | R$ 48,32 | R$ 47,74 | R$ 48,81 | R$ 48,69 | +0,77% | 1.129 |
| 24/11/2025 | R$ 48,30 | R$ 47,37 | R$ 48,80 | R$ 48,32 | -0,76% | 6.873 |
| 21/11/2025 | R$ 50,43 | R$ 47,93 | R$ 50,43 | R$ 48,69 | -6,35% | 5.302 |
| 19/11/2025 | R$ 54,10 | R$ 50,56 | R$ 54,14 | R$ 51,99 | -4,47% | 7.410 |
| 18/11/2025 | R$ 54,37 | R$ 53,20 | R$ 54,80 | R$ 54,42 | +1,10% | 1.393 |
| 17/11/2025 | R$ 54,13 | R$ 53,78 | R$ 54,90 | R$ 53,83 | -0,57% | 5.864 |
| 14/11/2025 | R$ 52,37 | R$ 51,50 | R$ 54,42 | R$ 54,14 | +1,01% | 6.709 |
| 13/11/2025 | R$ 55,01 | R$ 52,56 | R$ 55,01 | R$ 53,60 | -2,67% | 1.082 |
| 12/11/2025 | R$ 55,15 | R$ 54,76 | R$ 55,43 | R$ 55,07 | -0,11% | 1.042 |
| 11/11/2025 | R$ 55,96 | R$ 54,78 | R$ 55,96 | R$ 55,13 | -1,87% | 264 |
| 10/11/2025 | R$ 57,60 | R$ 56,14 | R$ 57,60 | R$ 56,18 | -0,35% | 214 |
| 07/11/2025 | R$ 54,20 | R$ 54,05 | R$ 56,47 | R$ 56,38 | +4,50% | 2.989 |
| 06/11/2025 | R$ 55,09 | R$ 53,88 | R$ 55,40 | R$ 53,95 | -2,07% | 7.144 |
| 05/11/2025 | R$ 56,81 | R$ 54,98 | R$ 56,81 | R$ 55,09 | -2,46% | 813 |
| 04/11/2025 | R$ 56,16 | R$ 55,40 | R$ 56,52 | R$ 56,48 | -1,48% | 3.515 |
| 03/11/2025 | R$ 60,29 | R$ 56,89 | R$ 60,54 | R$ 57,33 | -6,51% | 50.383 |
| 31/10/2025 | R$ 63,30 | R$ 59,70 | R$ 64,32 | R$ 61,32 | +0,10% | 4.000 |
| 30/10/2025 | R$ 69,00 | R$ 60,40 | R$ 69,00 | R$ 61,26 | -14,17% | 68.896 |
| 29/10/2025 | R$ 70,49 | R$ 70,00 | R$ 71,61 | R$ 71,37 | +0,78% | 842 |
| 28/10/2025 | R$ 70,84 | R$ 70,15 | R$ 72,05 | R$ 70,82 | +2,37% | 1.368 |
| 27/10/2025 | R$ 69,28 | R$ 68,86 | R$ 70,52 | R$ 69,18 | -0,26% | 1.350 |
| 24/10/2025 | R$ 70,99 | R$ 69,36 | R$ 70,99 | R$ 69,36 | -1,15% | 872 |
| 23/10/2025 | R$ 69,69 | R$ 69,04 | R$ 70,17 | R$ 70,17 | +1,70% | 439 |
| 22/10/2025 | R$ 71,42 | R$ 68,30 | R$ 71,66 | R$ 69,00 | -3,28% | 261 |
| 21/10/2025 | R$ 71,98 | R$ 69,88 | R$ 71,98 | R$ 71,34 | -1,49% | 2.626 |
| 20/10/2025 | R$ 72,04 | R$ 70,67 | R$ 72,53 | R$ 72,42 | +0,53% | 3.504 |
| 17/10/2025 | R$ 72,95 | R$ 71,27 | R$ 73,02 | R$ 72,04 | -1,42% | 172 |
| 16/10/2025 | R$ 76,10 | R$ 72,89 | R$ 76,39 | R$ 73,08 | -3,26% | 1.966 |
| 15/10/2025 | R$ 73,29 | R$ 73,29 | R$ 77,08 | R$ 75,54 | +3,08% | 2.200 |
| 14/10/2025 | R$ 69,72 | R$ 69,00 | R$ 75,13 | R$ 73,28 | +5,21% | 4.979 |
| 13/10/2025 | R$ 70,27 | R$ 67,93 | R$ 70,76 | R$ 69,65 | -0,11% | 923 |
| 10/10/2025 | R$ 68,60 | R$ 68,60 | R$ 70,89 | R$ 69,73 | +2,79% | 3.856 |
| 09/10/2025 | R$ 66,05 | R$ 66,05 | R$ 67,98 | R$ 67,84 | +0,65% | 2.689 |
| 08/10/2025 | R$ 68,66 | R$ 66,65 | R$ 68,66 | R$ 67,40 | -1,65% | 861 |
| 07/10/2025 | R$ 66,80 | R$ 65,54 | R$ 68,53 | R$ 68,53 | +1,77% | 4.599 |
| 06/10/2025 | R$ 65,49 | R$ 65,11 | R$ 67,35 | R$ 67,34 | +2,82% | 4.827 |
| 03/10/2025 | R$ 67,82 | R$ 64,58 | R$ 68,20 | R$ 65,49 | -7,81% | 12.106 |
| 02/10/2025 | R$ 72,93 | R$ 70,55 | R$ 72,93 | R$ 71,04 | -1,13% | 1.274 |
| 01/10/2025 | R$ 73,14 | R$ 71,85 | R$ 73,23 | R$ 71,85 | -2,76% | 2.343 |
| 30/09/2025 | R$ 74,97 | R$ 71,11 | R$ 74,97 | R$ 73,89 | -1,81% | 7.230 |
| 29/09/2025 | R$ 75,15 | R$ 74,05 | R$ 75,25 | R$ 75,25 | +4,67% | 1.407 |
| 26/09/2025 | R$ 71,13 | R$ 69,95 | R$ 71,89 | R$ 71,89 | +0,70% | 5.910 |
| 25/09/2025 | R$ 69,88 | R$ 68,88 | R$ 71,47 | R$ 71,39 | +1,29% | 390 |
| 24/09/2025 | R$ 70,59 | R$ 70,48 | R$ 71,30 | R$ 70,48 | -2,79% | 440 |
| 23/09/2025 | R$ 72,57 | R$ 72,20 | R$ 74,00 | R$ 72,50 | +0,97% | 2.045 |
| 20/09/2025 | R$ 72,86 | R$ 71,80 | R$ 73,05 | R$ 71,80 | -0,08% | 1.287 |
| 18/09/2025 | R$ 72,98 | R$ 71,07 | R$ 72,98 | R$ 71,86 | +0,53% | 2.789 |
| 17/09/2025 | R$ 72,01 | R$ 68,78 | R$ 72,01 | R$ 71,48 | -0,74% | 2.146 |
| 16/09/2025 | R$ 73,71 | R$ 71,85 | R$ 74,10 | R$ 72,01 | -1,11% | 496 |
| 15/09/2025 | R$ 71,34 | R$ 71,34 | R$ 74,17 | R$ 72,82 | +1,85% | 2.813 |
| 12/09/2025 | R$ 73,10 | R$ 71,09 | R$ 73,10 | R$ 71,50 | -0,74% | 915 |
| 11/09/2025 | R$ 72,24 | R$ 71,26 | R$ 73,43 | R$ 72,03 | +0,78% | 1.546 |
| 10/09/2025 | R$ 71,40 | R$ 70,90 | R$ 71,54 | R$ 71,47 | +0,08% | 420 |
| 09/09/2025 | R$ 71,00 | R$ 70,14 | R$ 72,51 | R$ 71,41 | +2,42% | 13.195 |
| 08/09/2025 | R$ 69,20 | R$ 69,00 | R$ 70,84 | R$ 69,72 | -4,77% | 3.082 |
| 05/09/2025 | R$ 69,85 | R$ 68,00 | R$ 73,21 | R$ 73,21 | +3,90% | 7.144 |
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.