RADL3
Raia Drogasil S.A.
R$ 19,99
-1,38% no dia
No mês
+1,99%
No ano
-14,75%
12 meses
+15,22%
Desde 01/2014
+31,95%
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$ 20,20 | R$ 19,83 | R$ 20,37 | R$ 19,99 | -1,38% | 4.584.400 |
| 03/09/2026 | R$ 20,73 | R$ 20,15 | R$ 20,73 | R$ 20,27 | +0,25% | 5.012.200 |
| 02/09/2026 | R$ 19,86 | R$ 19,50 | R$ 20,73 | R$ 20,22 | +2,85% | 8.454.000 |
| 01/09/2026 | R$ 19,78 | R$ 19,53 | R$ 20,22 | R$ 19,66 | +0,31% | 6.620.400 |
| 31/08/2026 | R$ 19,65 | R$ 19,42 | R$ 19,89 | R$ 19,60 | +1,24% | 8.008.600 |
| 28/08/2026 | R$ 19,40 | R$ 18,99 | R$ 19,66 | R$ 19,36 | -0,21% | 5.103.600 |
| 27/08/2026 | R$ 19,14 | R$ 19,14 | R$ 19,81 | R$ 19,40 | +0,47% | 9.509.200 |
| 26/08/2026 | R$ 19,50 | R$ 19,06 | R$ 19,69 | R$ 19,31 | -1,43% | 9.645.100 |
| 25/08/2026 | R$ 18,33 | R$ 18,33 | R$ 19,72 | R$ 19,59 | +6,93% | 9.092.500 |
| 24/08/2026 | R$ 18,19 | R$ 18,12 | R$ 18,59 | R$ 18,32 | -0,60% | 7.947.500 |
| 21/08/2026 | R$ 17,65 | R$ 17,62 | R$ 18,62 | R$ 18,43 | +4,89% | 10.709.300 |
| 20/08/2026 | R$ 17,50 | R$ 17,40 | R$ 17,86 | R$ 17,57 | -0,85% | 6.440.000 |
| 19/08/2026 | R$ 17,43 | R$ 17,42 | R$ 17,93 | R$ 17,72 | +3,57% | 11.531.600 |
| 18/08/2026 | R$ 17,20 | R$ 16,93 | R$ 17,28 | R$ 17,11 | -0,93% | 10.104.000 |
| 17/08/2026 | R$ 17,44 | R$ 17,27 | R$ 17,69 | R$ 17,27 | -1,48% | 7.306.200 |
| 14/08/2026 | R$ 18,14 | R$ 17,10 | R$ 18,25 | R$ 17,53 | -4,21% | 10.017.300 |
| 13/08/2026 | R$ 17,98 | R$ 17,94 | R$ 18,47 | R$ 18,30 | +1,67% | 6.951.900 |
| 12/08/2026 | R$ 18,30 | R$ 17,74 | R$ 18,40 | R$ 18,00 | -1,53% | 25.406.000 |
| 11/08/2026 | R$ 19,11 | R$ 18,09 | R$ 19,35 | R$ 18,28 | -5,68% | 16.143.300 |
| 10/08/2026 | R$ 20,02 | R$ 19,34 | R$ 20,16 | R$ 19,38 | -4,15% | 10.722.400 |
| 07/08/2026 | R$ 20,21 | R$ 19,91 | R$ 20,27 | R$ 20,22 | +0,50% | 7.148.700 |
| 06/08/2026 | R$ 20,20 | R$ 20,01 | R$ 20,70 | R$ 20,12 | -2,09% | 13.320.600 |
| 05/08/2026 | R$ 19,64 | R$ 19,36 | R$ 20,84 | R$ 20,55 | +5,87% | 26.545.400 |
| 04/08/2026 | R$ 19,30 | R$ 19,01 | R$ 19,57 | R$ 19,41 | +2,97% | 13.930.900 |
| 03/08/2026 | R$ 18,69 | R$ 18,41 | R$ 18,93 | R$ 18,85 | +2,00% | 10.783.800 |
| 31/07/2026 | R$ 18,53 | R$ 18,18 | R$ 18,67 | R$ 18,48 | +1,26% | 6.254.000 |
| 30/07/2026 | R$ 17,90 | R$ 17,87 | R$ 18,28 | R$ 18,25 | +2,76% | 5.106.900 |
| 29/07/2026 | R$ 18,24 | R$ 17,70 | R$ 18,26 | R$ 17,76 | -2,42% | 4.691.400 |
| 28/07/2026 | R$ 18,75 | R$ 18,10 | R$ 18,89 | R$ 18,20 | +0,17% | 4.755.700 |
| 27/07/2026 | R$ 18,10 | R$ 17,70 | R$ 18,30 | R$ 18,17 | +1,06% | 5.217.300 |
| 24/07/2026 | R$ 18,11 | R$ 17,80 | R$ 18,15 | R$ 17,98 | -1,15% | 5.050.300 |
| 23/07/2026 | R$ 18,15 | R$ 18,08 | R$ 18,66 | R$ 18,19 | -0,55% | 6.172.100 |
| 22/07/2026 | R$ 18,26 | R$ 17,98 | R$ 18,48 | R$ 18,29 | +0,88% | 5.977.700 |
| 21/07/2026 | R$ 18,70 | R$ 18,08 | R$ 18,75 | R$ 18,13 | -3,00% | 13.563.600 |
| 20/07/2026 | R$ 18,57 | R$ 18,52 | R$ 18,88 | R$ 18,69 | +0,75% | 11.835.200 |
| 17/07/2026 | R$ 18,40 | R$ 18,14 | R$ 18,59 | R$ 18,55 | +0,16% | 9.347.700 |
| 16/07/2026 | R$ 18,58 | R$ 18,40 | R$ 18,75 | R$ 18,52 | -0,80% | 5.669.400 |
| 15/07/2026 | R$ 18,60 | R$ 18,39 | R$ 18,77 | R$ 18,67 | +0,38% | 7.697.100 |
| 14/07/2026 | R$ 18,31 | R$ 18,20 | R$ 18,67 | R$ 18,60 | +2,20% | 10.489.800 |
| 13/07/2026 | R$ 18,75 | R$ 18,18 | R$ 18,87 | R$ 18,20 | -3,04% | 16.397.200 |
| 10/07/2026 | R$ 18,64 | R$ 18,38 | R$ 19,00 | R$ 18,77 | +3,53% | 15.285.000 |
| 09/07/2026 | R$ 17,45 | R$ 17,29 | R$ 18,15 | R$ 18,13 | +4,68% | 11.654.600 |
| 08/07/2026 | R$ 17,47 | R$ 17,21 | R$ 17,75 | R$ 17,32 | -1,59% | 12.036.400 |
| 07/07/2026 | R$ 17,50 | R$ 17,36 | R$ 17,77 | R$ 17,60 | +0,92% | 13.763.300 |
| 06/07/2026 | R$ 16,76 | R$ 16,71 | R$ 17,47 | R$ 17,44 | +2,17% | 9.817.100 |
| 03/07/2026 | R$ 17,07 | R$ 17,04 | R$ 17,31 | R$ 17,07 | +1,13% | 4.006.200 |
| 02/07/2026 | R$ 16,97 | R$ 16,63 | R$ 17,03 | R$ 16,88 | +1,08% | 10.661.500 |
| 01/07/2026 | R$ 16,85 | R$ 16,56 | R$ 17,05 | R$ 16,70 | -0,65% | 5.933.900 |
| 30/06/2026 | R$ 16,89 | R$ 16,34 | R$ 16,95 | R$ 16,81 | -2,04% | 12.879.700 |
| 29/06/2026 | R$ 17,36 | R$ 17,01 | R$ 17,50 | R$ 17,16 | -1,10% | 5.000.400 |
| 26/06/2026 | R$ 17,23 | R$ 17,06 | R$ 17,52 | R$ 17,35 | +0,87% | 12.317.100 |
| 25/06/2026 | R$ 17,21 | R$ 17,15 | R$ 17,52 | R$ 17,20 | +0,70% | 5.216.000 |
| 24/06/2026 | R$ 16,85 | R$ 16,70 | R$ 17,34 | R$ 17,08 | +0,47% | 12.169.300 |
| 23/06/2026 | R$ 16,66 | R$ 16,63 | R$ 17,04 | R$ 17,00 | +1,25% | 7.415.800 |
| 22/06/2026 | R$ 16,35 | R$ 16,21 | R$ 16,90 | R$ 16,79 | +3,32% | 12.577.800 |
| 19/06/2026 | R$ 16,56 | R$ 16,22 | R$ 16,71 | R$ 16,25 | -1,81% | 10.987.200 |
| 18/06/2026 | R$ 17,44 | R$ 16,46 | R$ 17,60 | R$ 16,55 | -5,48% | 9.574.200 |
| 17/06/2026 | R$ 17,75 | R$ 17,51 | R$ 18,11 | R$ 17,51 | -0,91% | 8.302.500 |
| 16/06/2026 | R$ 17,23 | R$ 17,20 | R$ 17,77 | R$ 17,67 | +2,20% | 9.268.100 |
| 15/06/2026 | R$ 17,97 | R$ 17,29 | R$ 18,00 | R$ 17,29 | -0,97% | 8.523.000 |
| 12/06/2026 | R$ 17,35 | R$ 17,35 | R$ 18,04 | R$ 17,46 | -0,91% | 7.426.700 |
| 11/06/2026 | R$ 17,85 | R$ 17,26 | R$ 17,88 | R$ 17,62 | -0,79% | 11.837.600 |
| 10/06/2026 | R$ 17,99 | R$ 17,76 | R$ 18,22 | R$ 17,76 | -1,88% | 11.566.500 |
| 09/06/2026 | R$ 18,00 | R$ 17,92 | R$ 18,33 | R$ 18,10 | +1,46% | 12.081.200 |
| 08/06/2026 | R$ 17,35 | R$ 17,30 | R$ 18,01 | R$ 17,84 | +2,18% | 15.593.700 |
| 05/06/2026 | R$ 17,43 | R$ 17,23 | R$ 17,72 | R$ 17,46 | -0,29% | 11.759.500 |
| 03/06/2026 | R$ 17,95 | R$ 17,29 | R$ 17,98 | R$ 17,51 | -3,26% | 13.418.500 |
| 02/06/2026 | R$ 17,91 | R$ 17,70 | R$ 18,16 | R$ 18,10 | +1,34% | 14.974.500 |
| 01/06/2026 | R$ 18,63 | R$ 17,77 | R$ 18,69 | R$ 17,86 | -4,44% | 20.310.700 |
| 29/05/2026 | R$ 18,87 | R$ 18,69 | R$ 19,01 | R$ 18,69 | -1,37% | 23.349.200 |
| 28/05/2026 | R$ 18,55 | R$ 18,47 | R$ 19,43 | R$ 18,95 | +2,43% | 22.733.700 |
| 27/05/2026 | R$ 18,30 | R$ 18,03 | R$ 18,63 | R$ 18,50 | +2,72% | 14.429.400 |
| 26/05/2026 | R$ 18,51 | R$ 17,82 | R$ 18,54 | R$ 18,01 | -2,54% | 6.255.900 |
| 25/05/2026 | R$ 18,38 | R$ 18,18 | R$ 18,49 | R$ 18,48 | +1,59% | 5.717.200 |
| 22/05/2026 | R$ 18,42 | R$ 18,06 | R$ 18,51 | R$ 18,19 | -2,47% | 9.174.200 |
| 21/05/2026 | R$ 18,87 | R$ 18,51 | R$ 18,93 | R$ 18,65 | -2,51% | 8.778.000 |
| 20/05/2026 | R$ 18,65 | R$ 18,55 | R$ 19,33 | R$ 19,13 | +3,24% | 12.899.300 |
| 19/05/2026 | R$ 18,71 | R$ 18,47 | R$ 19,11 | R$ 18,53 | -3,09% | 14.481.000 |
| 18/05/2026 | R$ 19,51 | R$ 18,91 | R$ 19,57 | R$ 19,12 | -2,40% | 11.471.300 |
| 15/05/2026 | R$ 19,24 | R$ 19,21 | R$ 20,00 | R$ 19,59 | -0,25% | 9.906.500 |
| 14/05/2026 | R$ 19,55 | R$ 19,28 | R$ 19,83 | R$ 19,64 | +0,77% | 10.729.900 |
| 13/05/2026 | R$ 20,42 | R$ 19,41 | R$ 20,51 | R$ 19,49 | -4,69% | 18.379.300 |
| 12/05/2026 | R$ 20,50 | R$ 20,38 | R$ 20,81 | R$ 20,45 | -0,68% | 10.096.300 |
| 11/05/2026 | R$ 20,67 | R$ 20,29 | R$ 21,19 | R$ 20,59 | -1,81% | 19.516.200 |
| 08/05/2026 | R$ 21,27 | R$ 20,84 | R$ 21,50 | R$ 20,97 | -0,14% | 13.089.800 |
| 07/05/2026 | R$ 21,40 | R$ 20,84 | R$ 21,63 | R$ 21,00 | -3,49% | 13.334.900 |
| 06/05/2026 | R$ 22,38 | R$ 21,54 | R$ 22,47 | R$ 21,76 | -1,85% | 12.814.700 |
| 05/05/2026 | R$ 21,37 | R$ 21,36 | R$ 22,28 | R$ 22,17 | +3,12% | 8.055.100 |
| 04/05/2026 | R$ 21,98 | R$ 21,23 | R$ 21,98 | R$ 21,50 | -2,01% | 6.932.000 |
| 30/04/2026 | R$ 21,64 | R$ 21,47 | R$ 22,07 | R$ 21,94 | +2,28% | 7.524.000 |
| 29/04/2026 | R$ 21,88 | R$ 21,32 | R$ 22,04 | R$ 21,45 | -2,72% | 7.415.000 |
| 28/04/2026 | R$ 22,21 | R$ 21,72 | R$ 22,22 | R$ 22,05 | -1,69% | 4.910.500 |
| 27/04/2026 | R$ 22,39 | R$ 22,38 | R$ 22,71 | R$ 22,43 | -0,40% | 6.424.700 |
| 24/04/2026 | R$ 22,05 | R$ 21,91 | R$ 22,60 | R$ 22,52 | +2,13% | 4.365.500 |
| 23/04/2026 | R$ 22,78 | R$ 21,88 | R$ 22,79 | R$ 22,05 | -2,91% | 8.938.100 |
| 22/04/2026 | R$ 23,35 | R$ 22,50 | R$ 23,35 | R$ 22,71 | -2,78% | 6.718.900 |
| 20/04/2026 | R$ 23,02 | R$ 22,77 | R$ 23,50 | R$ 23,36 | +0,95% | 7.744.000 |
| 17/04/2026 | R$ 24,09 | R$ 23,14 | R$ 24,39 | R$ 23,14 | -0,47% | 11.090.300 |
| 16/04/2026 | R$ 24,24 | R$ 23,22 | R$ 24,55 | R$ 23,25 | -3,37% | 6.778.600 |
| 15/04/2026 | R$ 24,19 | R$ 23,70 | R$ 24,21 | R$ 24,06 | -0,54% | 9.143.900 |
| 14/04/2026 | R$ 23,97 | R$ 23,80 | R$ 24,42 | R$ 24,19 | +1,26% | 13.402.800 |
| 13/04/2026 | R$ 23,64 | R$ 23,40 | R$ 23,95 | R$ 23,89 | +0,29% | 8.674.800 |
| 10/04/2026 | R$ 23,75 | R$ 23,51 | R$ 23,97 | R$ 23,82 | +1,49% | 10.347.000 |
| 09/04/2026 | R$ 23,50 | R$ 23,25 | R$ 23,98 | R$ 23,47 | +0,21% | 9.203.400 |
| 08/04/2026 | R$ 22,95 | R$ 22,70 | R$ 23,54 | R$ 23,42 | +5,12% | 16.798.200 |
| 07/04/2026 | R$ 21,82 | R$ 21,32 | R$ 22,32 | R$ 22,28 | +1,92% | 14.851.600 |
| 06/04/2026 | R$ 21,90 | R$ 21,36 | R$ 22,02 | R$ 21,86 | 0,00% | 11.642.400 |
| 02/04/2026 | R$ 22,13 | R$ 21,59 | R$ 22,50 | R$ 21,86 | -3,95% | 15.510.800 |
| 01/04/2026 | R$ 23,64 | R$ 22,62 | R$ 23,84 | R$ 22,76 | -3,27% | 10.836.800 |
| 31/03/2026 | R$ 23,75 | R$ 22,90 | R$ 23,97 | R$ 23,53 | +1,03% | 12.401.600 |
| 30/03/2026 | R$ 23,65 | R$ 23,19 | R$ 23,70 | R$ 23,29 | -0,04% | 5.344.100 |
| 27/03/2026 | R$ 23,55 | R$ 23,10 | R$ 23,66 | R$ 23,30 | -1,94% | 4.994.200 |
| 26/03/2026 | R$ 24,10 | R$ 23,58 | R$ 24,41 | R$ 23,76 | -2,86% | 6.141.600 |
| 25/03/2026 | R$ 24,02 | R$ 23,90 | R$ 24,60 | R$ 24,46 | +3,86% | 9.662.700 |
| 24/03/2026 | R$ 23,11 | R$ 22,77 | R$ 23,64 | R$ 23,55 | +1,16% | 16.606.500 |
| 23/03/2026 | R$ 23,05 | R$ 22,71 | R$ 23,42 | R$ 23,28 | +3,56% | 12.958.300 |
| 20/03/2026 | R$ 23,21 | R$ 22,41 | R$ 23,21 | R$ 22,48 | -2,73% | 12.374.000 |
| 19/03/2026 | R$ 22,60 | R$ 22,38 | R$ 23,33 | R$ 23,11 | -0,30% | 13.953.600 |
| 18/03/2026 | R$ 23,30 | R$ 23,10 | R$ 23,80 | R$ 23,18 | -1,02% | 5.836.900 |
| 17/03/2026 | R$ 23,29 | R$ 23,08 | R$ 23,74 | R$ 23,42 | +0,26% | 8.937.700 |
| 16/03/2026 | R$ 24,09 | R$ 23,28 | R$ 24,09 | R$ 23,36 | -0,93% | 7.768.100 |
| 13/03/2026 | R$ 23,88 | R$ 23,40 | R$ 24,17 | R$ 23,58 | -0,30% | 16.113.600 |
| 12/03/2026 | R$ 23,78 | R$ 23,11 | R$ 23,90 | R$ 23,65 | -1,25% | 15.708.300 |
| 11/03/2026 | R$ 23,37 | R$ 23,28 | R$ 23,96 | R$ 23,95 | +0,88% | 6.873.300 |
| 10/03/2026 | R$ 23,95 | R$ 23,47 | R$ 24,28 | R$ 23,74 | +0,34% | 6.495.100 |
| 09/03/2026 | R$ 23,62 | R$ 23,05 | R$ 24,16 | R$ 23,66 | -0,30% | 10.056.700 |
| 06/03/2026 | R$ 23,61 | R$ 23,51 | R$ 24,00 | R$ 23,73 | -1,08% | 11.683.300 |
| 05/03/2026 | R$ 24,23 | R$ 23,60 | R$ 24,80 | R$ 23,99 | -2,20% | 14.306.500 |
| 04/03/2026 | R$ 25,25 | R$ 24,12 | R$ 25,36 | R$ 24,53 | +2,51% | 18.365.500 |
| 03/03/2026 | R$ 23,82 | R$ 23,40 | R$ 24,42 | R$ 23,93 | -2,25% | 12.938.200 |
| 02/03/2026 | R$ 24,75 | R$ 24,19 | R$ 24,94 | R$ 24,48 | -2,39% | 7.881.600 |
| 27/02/2026 | R$ 25,40 | R$ 24,94 | R$ 25,94 | R$ 25,08 | -2,22% | 8.890.400 |
| 26/02/2026 | R$ 25,77 | R$ 25,26 | R$ 25,88 | R$ 25,65 | +0,83% | 8.646.800 |
| 25/02/2026 | R$ 26,02 | R$ 25,26 | R$ 26,32 | R$ 25,44 | -1,97% | 6.653.900 |
| 24/02/2026 | R$ 26,19 | R$ 25,45 | R$ 26,21 | R$ 25,95 | -0,19% | 8.357.400 |
| 23/02/2026 | R$ 26,09 | R$ 25,74 | R$ 26,31 | R$ 26,00 | -1,85% | 4.990.600 |
| 20/02/2026 | R$ 26,14 | R$ 25,86 | R$ 26,65 | R$ 26,49 | +0,30% | 8.339.300 |
| 19/02/2026 | R$ 26,08 | R$ 25,73 | R$ 27,03 | R$ 26,41 | +1,89% | 6.710.800 |
| 18/02/2026 | R$ 25,77 | R$ 25,54 | R$ 25,97 | R$ 25,92 | -0,12% | 7.198.000 |
| 13/02/2026 | R$ 25,71 | R$ 25,52 | R$ 26,56 | R$ 25,95 | -1,89% | 10.637.100 |
| 12/02/2026 | R$ 26,78 | R$ 25,81 | R$ 26,78 | R$ 26,45 | -2,04% | 13.111.400 |
| 11/02/2026 | R$ 26,90 | R$ 26,63 | R$ 27,42 | R$ 27,00 | +1,12% | 9.090.700 |
| 10/02/2026 | R$ 26,84 | R$ 26,43 | R$ 26,92 | R$ 26,70 | +0,23% | 10.448.300 |
| 09/02/2026 | R$ 26,79 | R$ 26,06 | R$ 27,18 | R$ 26,64 | -0,04% | 11.492.400 |
| 06/02/2026 | R$ 26,42 | R$ 25,87 | R$ 26,76 | R$ 26,65 | +1,45% | 9.646.300 |
| 05/02/2026 | R$ 25,79 | R$ 25,67 | R$ 26,78 | R$ 26,27 | +2,66% | 11.133.600 |
| 04/02/2026 | R$ 26,68 | R$ 24,87 | R$ 26,68 | R$ 25,59 | -4,19% | 8.117.200 |
| 03/02/2026 | R$ 25,28 | R$ 25,20 | R$ 26,71 | R$ 26,71 | +5,99% | 22.407.600 |
| 02/02/2026 | R$ 24,70 | R$ 24,39 | R$ 25,20 | R$ 25,20 | +2,86% | 9.895.800 |
| 31/01/2026 | R$ 24,45 | R$ 23,95 | R$ 24,52 | R$ 24,50 | +0,08% | 9.850.900 |
| 29/01/2026 | R$ 24,90 | R$ 24,08 | R$ 24,93 | R$ 24,48 | -1,25% | 7.725.800 |
| 28/01/2026 | R$ 24,95 | R$ 24,34 | R$ 25,09 | R$ 24,79 | -0,52% | 12.580.300 |
| 27/01/2026 | R$ 24,79 | R$ 24,55 | R$ 25,09 | R$ 24,92 | +1,80% | 8.786.800 |
| 26/01/2026 | R$ 24,99 | R$ 24,27 | R$ 25,05 | R$ 24,48 | -1,09% | 8.389.600 |
| 23/01/2026 | R$ 24,80 | R$ 24,40 | R$ 24,97 | R$ 24,75 | +0,41% | 12.411.700 |
| 22/01/2026 | R$ 25,77 | R$ 24,65 | R$ 26,25 | R$ 24,65 | -3,86% | 22.124.200 |
| 21/01/2026 | R$ 25,30 | R$ 25,02 | R$ 26,15 | R$ 25,64 | +2,72% | 9.798.600 |
| 20/01/2026 | R$ 24,40 | R$ 24,25 | R$ 25,00 | R$ 24,96 | +1,46% | 7.446.000 |
| 19/01/2026 | R$ 25,19 | R$ 24,51 | R$ 25,19 | R$ 24,60 | -1,99% | 3.747.500 |
| 16/01/2026 | R$ 24,63 | R$ 24,44 | R$ 25,27 | R$ 25,10 | +1,41% | 7.950.400 |
| 15/01/2026 | R$ 24,45 | R$ 23,98 | R$ 24,80 | R$ 24,75 | +1,85% | 7.322.800 |
| 14/01/2026 | R$ 23,75 | R$ 23,70 | R$ 24,64 | R$ 24,30 | +2,71% | 9.278.800 |
| 13/01/2026 | R$ 23,57 | R$ 23,39 | R$ 23,78 | R$ 23,66 | -0,25% | 8.482.000 |
| 12/01/2026 | R$ 23,97 | R$ 23,47 | R$ 24,07 | R$ 23,72 | -1,00% | 7.813.100 |
| 09/01/2026 | R$ 24,24 | R$ 23,78 | R$ 24,39 | R$ 23,96 | -1,40% | 9.492.000 |
| 08/01/2026 | R$ 24,15 | R$ 24,13 | R$ 24,78 | R$ 24,30 | +0,50% | 7.115.000 |
| 07/01/2026 | R$ 24,54 | R$ 23,77 | R$ 24,74 | R$ 24,18 | -1,91% | 7.982.100 |
| 06/01/2026 | R$ 24,44 | R$ 24,24 | R$ 24,86 | R$ 24,65 | +1,65% | 6.771.800 |
| 05/01/2026 | R$ 23,68 | R$ 23,64 | R$ 24,53 | R$ 24,25 | +2,36% | 6.024.000 |
| 03/01/2026 | R$ 23,79 | R$ 23,65 | R$ 24,10 | R$ 23,69 | +1,02% | 6.571.500 |
| 30/12/2025 | R$ 23,49 | R$ 23,20 | R$ 23,60 | R$ 23,45 | +0,47% | 4.316.100 |
| 29/12/2025 | R$ 22,92 | R$ 22,56 | R$ 23,38 | R$ 23,34 | +1,30% | 8.437.400 |
| 26/12/2025 | R$ 22,83 | R$ 22,76 | R$ 23,20 | R$ 23,04 | +0,48% | 2.846.500 |
| 23/12/2025 | R$ 23,07 | R$ 22,63 | R$ 23,28 | R$ 22,93 | -1,63% | 4.317.600 |
| 22/12/2025 | R$ 22,99 | R$ 22,99 | R$ 23,36 | R$ 23,31 | +0,91% | 4.768.600 |
| 19/12/2025 | R$ 23,07 | R$ 22,66 | R$ 23,20 | R$ 23,10 | +0,13% | 13.529.100 |
| 18/12/2025 | R$ 23,18 | R$ 23,03 | R$ 23,53 | R$ 23,07 | -1,20% | 8.127.800 |
| 17/12/2025 | R$ 23,48 | R$ 22,71 | R$ 23,62 | R$ 23,35 | -0,55% | 11.534.000 |
| 16/12/2025 | R$ 24,12 | R$ 23,35 | R$ 24,26 | R$ 23,48 | -4,94% | 11.809.400 |
| 15/12/2025 | R$ 25,22 | R$ 24,70 | R$ 25,45 | R$ 24,70 | -1,20% | 9.513.600 |
| 12/12/2025 | R$ 24,68 | R$ 24,55 | R$ 25,05 | R$ 25,00 | +4,60% | 6.579.500 |
| 11/12/2025 | R$ 23,71 | R$ 23,35 | R$ 24,06 | R$ 23,90 | +1,14% | 4.909.600 |
| 10/12/2025 | R$ 23,03 | R$ 22,70 | R$ 23,72 | R$ 23,63 | +1,37% | 6.668.400 |
| 08/12/2025 | R$ 23,22 | R$ 22,79 | R$ 23,59 | R$ 23,31 | +1,88% | 11.073.000 |
| 06/12/2025 | R$ 24,13 | R$ 22,76 | R$ 24,15 | R$ 22,88 | -4,98% | 13.530.000 |
| 04/12/2025 | R$ 24,42 | R$ 23,70 | R$ 24,56 | R$ 24,08 | +0,08% | 12.177.200 |
| 03/12/2025 | R$ 24,26 | R$ 23,89 | R$ 24,35 | R$ 24,06 | -1,03% | 11.635.000 |
| 02/12/2025 | R$ 23,51 | R$ 23,51 | R$ 24,31 | R$ 24,31 | +3,62% | 9.010.300 |
| 01/12/2025 | R$ 23,96 | R$ 23,31 | R$ 23,96 | R$ 23,46 | -2,29% | 6.719.700 |
| 29/11/2025 | R$ 23,55 | R$ 23,55 | R$ 24,01 | R$ 24,01 | +1,48% | 10.754.500 |
| 27/11/2025 | R$ 23,51 | R$ 23,13 | R$ 23,90 | R$ 23,66 | +0,34% | 4.996.200 |
| 26/11/2025 | R$ 22,99 | R$ 22,92 | R$ 23,68 | R$ 23,58 | +2,83% | 12.064.600 |
| 25/11/2025 | R$ 23,32 | R$ 22,49 | R$ 23,40 | R$ 22,93 | -1,16% | 9.462.700 |
| 24/11/2025 | R$ 22,83 | R$ 22,66 | R$ 23,20 | R$ 23,20 | +1,40% | 18.999.800 |
| 21/11/2025 | R$ 23,17 | R$ 22,70 | R$ 23,41 | R$ 22,88 | -1,38% | 13.092.500 |
| 19/11/2025 | R$ 23,81 | R$ 23,01 | R$ 23,96 | R$ 23,20 | -1,90% | 16.846.900 |
| 18/11/2025 | R$ 22,91 | R$ 22,73 | R$ 23,69 | R$ 23,65 | +2,34% | 14.439.600 |
| 17/11/2025 | R$ 22,80 | R$ 22,72 | R$ 23,19 | R$ 23,11 | +1,09% | 8.941.700 |
| 14/11/2025 | R$ 22,65 | R$ 22,58 | R$ 23,10 | R$ 22,86 | +0,79% | 4.600.100 |
| 13/11/2025 | R$ 22,84 | R$ 22,33 | R$ 22,98 | R$ 22,68 | -0,74% | 6.741.900 |
| 12/11/2025 | R$ 22,72 | R$ 22,48 | R$ 22,91 | R$ 22,85 | -0,22% | 14.502.500 |
| 11/11/2025 | R$ 22,21 | R$ 22,02 | R$ 22,90 | R$ 22,90 | +3,53% | 15.127.000 |
| 10/11/2025 | R$ 21,66 | R$ 21,55 | R$ 22,20 | R$ 22,12 | +2,88% | 12.657.200 |
| 07/11/2025 | R$ 20,90 | R$ 20,90 | R$ 21,50 | R$ 21,50 | +2,58% | 9.829.600 |
| 06/11/2025 | R$ 20,25 | R$ 20,01 | R$ 20,98 | R$ 20,96 | +3,76% | 11.251.100 |
| 05/11/2025 | R$ 18,85 | R$ 18,36 | R$ 20,73 | R$ 20,20 | +3,70% | 26.142.000 |
| 04/11/2025 | R$ 19,78 | R$ 19,46 | R$ 19,87 | R$ 19,48 | -1,77% | 11.708.500 |
| 03/11/2025 | R$ 20,43 | R$ 19,67 | R$ 20,55 | R$ 19,83 | -0,85% | 7.979.700 |
| 31/10/2025 | R$ 20,00 | R$ 19,82 | R$ 20,27 | R$ 20,00 | +0,70% | 8.566.400 |
| 30/10/2025 | R$ 19,60 | R$ 19,37 | R$ 20,01 | R$ 19,86 | +0,81% | 8.010.800 |
| 29/10/2025 | R$ 19,45 | R$ 19,40 | R$ 19,95 | R$ 19,70 | +1,39% | 11.529.300 |
| 28/10/2025 | R$ 19,88 | R$ 19,37 | R$ 19,88 | R$ 19,43 | -1,87% | 5.552.900 |
| 27/10/2025 | R$ 20,00 | R$ 19,75 | R$ 20,11 | R$ 19,80 | +1,12% | 7.372.900 |
| 24/10/2025 | R$ 19,49 | R$ 19,40 | R$ 19,70 | R$ 19,58 | +0,98% | 4.689.700 |
| 23/10/2025 | R$ 19,53 | R$ 19,19 | R$ 19,69 | R$ 19,39 | -0,31% | 4.414.700 |
| 22/10/2025 | R$ 19,49 | R$ 19,25 | R$ 19,56 | R$ 19,45 | -0,66% | 4.878.600 |
| 21/10/2025 | R$ 19,45 | R$ 19,39 | R$ 19,83 | R$ 19,58 | +0,57% | 3.768.600 |
| 20/10/2025 | R$ 19,71 | R$ 19,23 | R$ 19,76 | R$ 19,47 | -0,56% | 6.247.500 |
| 17/10/2025 | R$ 19,35 | R$ 19,19 | R$ 19,65 | R$ 19,58 | +0,26% | 6.041.900 |
| 16/10/2025 | R$ 19,37 | R$ 19,18 | R$ 19,66 | R$ 19,53 | -0,31% | 7.475.100 |
| 15/10/2025 | R$ 18,75 | R$ 18,75 | R$ 19,88 | R$ 19,59 | +4,54% | 28.624.200 |
| 14/10/2025 | R$ 18,59 | R$ 18,44 | R$ 18,93 | R$ 18,74 | +0,48% | 12.408.700 |
| 13/10/2025 | R$ 18,82 | R$ 18,58 | R$ 18,90 | R$ 18,65 | -0,11% | 3.427.600 |
| 10/10/2025 | R$ 18,90 | R$ 18,60 | R$ 19,08 | R$ 18,67 | -1,16% | 6.814.300 |
| 09/10/2025 | R$ 19,01 | R$ 18,64 | R$ 19,70 | R$ 18,89 | -0,63% | 19.011.700 |
| 08/10/2025 | R$ 18,44 | R$ 18,44 | R$ 19,24 | R$ 19,01 | +2,87% | 17.740.900 |
| 07/10/2025 | R$ 18,76 | R$ 18,21 | R$ 18,81 | R$ 18,48 | -1,28% | 7.918.300 |
| 06/10/2025 | R$ 18,66 | R$ 18,51 | R$ 19,02 | R$ 18,72 | -0,58% | 8.876.100 |
| 03/10/2025 | R$ 17,90 | R$ 17,90 | R$ 18,84 | R$ 18,83 | +4,50% | 9.498.100 |
| 02/10/2025 | R$ 18,19 | R$ 17,67 | R$ 18,20 | R$ 18,02 | -1,21% | 5.508.400 |
| 01/10/2025 | R$ 18,55 | R$ 17,99 | R$ 18,60 | R$ 18,24 | -0,98% | 6.612.900 |
| 30/09/2025 | R$ 18,27 | R$ 17,89 | R$ 18,80 | R$ 18,42 | +1,77% | 11.312.900 |
| 29/09/2025 | R$ 18,00 | R$ 17,68 | R$ 18,10 | R$ 18,10 | +1,74% | 15.732.800 |
| 26/09/2025 | R$ 17,85 | R$ 17,63 | R$ 17,93 | R$ 17,79 | +0,91% | 6.848.500 |
| 25/09/2025 | R$ 18,17 | R$ 17,62 | R$ 18,17 | R$ 17,63 | -3,56% | 5.666.500 |
| 24/09/2025 | R$ 18,33 | R$ 18,07 | R$ 18,47 | R$ 18,28 | +3,80% | 7.701.400 |
| 23/09/2025 | R$ 18,00 | R$ 17,44 | R$ 18,03 | R$ 17,61 | -2,81% | 8.016.400 |
| 20/09/2025 | R$ 18,19 | R$ 17,71 | R$ 18,28 | R$ 18,12 | -0,11% | 11.373.000 |
| 18/09/2025 | R$ 18,40 | R$ 18,08 | R$ 18,83 | R$ 18,14 | -2,21% | 7.925.200 |
| 17/09/2025 | R$ 17,50 | R$ 17,44 | R$ 18,73 | R$ 18,55 | +6,06% | 16.461.300 |
| 16/09/2025 | R$ 17,48 | R$ 17,32 | R$ 17,50 | R$ 17,49 | +0,81% | 10.161.000 |
| 15/09/2025 | R$ 17,94 | R$ 17,27 | R$ 17,96 | R$ 17,35 | -3,93% | 12.271.400 |
| 12/09/2025 | R$ 17,30 | R$ 17,30 | R$ 18,24 | R$ 18,06 | +2,85% | 10.701.900 |
| 11/09/2025 | R$ 17,60 | R$ 17,22 | R$ 17,80 | R$ 17,56 | +0,69% | 6.779.700 |
| 10/09/2025 | R$ 17,14 | R$ 17,14 | R$ 17,57 | R$ 17,44 | +1,10% | 4.852.300 |
| 09/09/2025 | R$ 17,14 | R$ 16,98 | R$ 17,34 | R$ 17,25 | +1,29% | 9.982.600 |
| 08/09/2025 | R$ 17,44 | R$ 16,73 | R$ 17,55 | R$ 17,03 | -1,84% | 11.441.500 |
| 05/09/2025 | R$ 17,50 | R$ 17,15 | R$ 17,95 | R$ 17,35 | -0,46% | 8.626.800 |
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$ 0,2429 / cota · yield 1,22%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| JCP | R$ 0,086 | 06/04/2026 | 01/12/2026 |
| JCP | R$ 0,0884 | 03/07/2026 | 01/12/2026 |
| Dividendo | R$ 0,0272 | 03/07/2026 | 01/12/2026 |
| JCP | R$ 0,0821 | 03/10/2025 | 29/05/2026 |
| JCP | R$ 0,0849 | 05/12/2025 | 29/05/2026 |
| Dividendo | R$ 0,0759 | 05/12/2025 | 29/12/2025 |
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.