RIGG34
TRANSOCEAN
R$ 29,65
-4,39% no dia
No mês
-1,03%
No ano
+29,99%
12 meses
+79,37%
Desde 08/2016
-12,49%
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 (243)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 30,80 | R$ 29,65 | R$ 30,80 | R$ 29,65 | -4,39% | 9.147 |
| 03/09/2026 | R$ 32,48 | R$ 30,90 | R$ 32,48 | R$ 31,01 | -4,53% | 18.194 |
| 02/09/2026 | R$ 31,00 | R$ 31,00 | R$ 32,48 | R$ 32,48 | +4,77% | 18.420 |
| 01/09/2026 | R$ 30,53 | R$ 30,21 | R$ 31,00 | R$ 31,00 | +3,47% | 14.925 |
| 31/08/2026 | R$ 30,65 | R$ 29,96 | R$ 30,65 | R$ 29,96 | -1,15% | 36.097 |
| 28/08/2026 | R$ 29,60 | R$ 29,60 | R$ 30,50 | R$ 30,31 | +2,23% | 10.569 |
| 27/08/2026 | R$ 29,13 | R$ 28,81 | R$ 29,92 | R$ 29,65 | +2,31% | 601 |
| 26/08/2026 | R$ 29,76 | R$ 28,88 | R$ 29,76 | R$ 28,98 | -2,16% | 1.191 |
| 25/08/2026 | R$ 29,58 | R$ 29,34 | R$ 29,75 | R$ 29,62 | -0,64% | 4.978 |
| 24/08/2026 | R$ 30,00 | R$ 29,23 | R$ 30,00 | R$ 29,81 | -2,93% | 6.163 |
| 21/08/2026 | R$ 31,50 | R$ 30,55 | R$ 31,50 | R$ 30,71 | -0,97% | 2.138 |
| 20/08/2026 | R$ 31,21 | R$ 31,01 | R$ 31,39 | R$ 31,01 | +2,04% | 14.483 |
| 19/08/2026 | R$ 30,82 | R$ 30,35 | R$ 30,82 | R$ 30,39 | -0,39% | 12.661 |
| 18/08/2026 | R$ 30,78 | R$ 30,50 | R$ 30,78 | R$ 30,51 | +0,79% | 79.476 |
| 17/08/2026 | R$ 30,59 | R$ 30,03 | R$ 30,59 | R$ 30,27 | -0,03% | 107 |
| 14/08/2026 | R$ 30,50 | R$ 30,22 | R$ 31,16 | R$ 30,28 | +2,30% | 1.463 |
| 13/08/2026 | R$ 28,93 | R$ 28,93 | R$ 29,73 | R$ 29,60 | +0,24% | 60 |
| 12/08/2026 | R$ 30,44 | R$ 29,53 | R$ 30,44 | R$ 29,53 | -1,99% | 65 |
| 11/08/2026 | R$ 29,50 | R$ 29,35 | R$ 30,35 | R$ 30,13 | +3,97% | 8.386 |
| 10/08/2026 | R$ 28,00 | R$ 28,00 | R$ 29,37 | R$ 28,98 | +7,73% | 4.697 |
| 07/08/2026 | R$ 26,56 | R$ 26,56 | R$ 27,13 | R$ 26,90 | +1,28% | 2.904 |
| 06/08/2026 | R$ 27,23 | R$ 26,56 | R$ 27,50 | R$ 26,56 | +0,34% | 2.275 |
| 05/08/2026 | R$ 26,61 | R$ 26,46 | R$ 26,61 | R$ 26,47 | -0,90% | 1.012 |
| 04/08/2026 | R$ 26,82 | R$ 26,31 | R$ 26,82 | R$ 26,71 | +2,81% | 510 |
| 03/08/2026 | R$ 26,10 | R$ 25,89 | R$ 26,45 | R$ 25,98 | -3,24% | 32 |
| 31/07/2026 | R$ 26,50 | R$ 26,50 | R$ 27,01 | R$ 26,85 | +4,07% | 3.083 |
| 30/07/2026 | R$ 25,15 | R$ 25,00 | R$ 25,80 | R$ 25,80 | +2,30% | 5.434 |
| 29/07/2026 | R$ 25,50 | R$ 25,22 | R$ 25,52 | R$ 25,22 | -1,10% | 63 |
| 28/07/2026 | R$ 26,30 | R$ 25,50 | R$ 26,30 | R$ 25,50 | -5,17% | 1.655 |
| 27/07/2026 | R$ 26,69 | R$ 26,50 | R$ 27,01 | R$ 26,89 | -1,32% | 193 |
| 24/07/2026 | R$ 27,30 | R$ 27,25 | R$ 27,43 | R$ 27,25 | +0,89% | 1.509 |
| 23/07/2026 | R$ 27,20 | R$ 26,94 | R$ 27,50 | R$ 27,01 | +0,04% | 3.724 |
| 22/07/2026 | R$ 27,00 | R$ 27,00 | R$ 27,00 | R$ 27,00 | +2,70% | 106 |
| 21/07/2026 | R$ 25,50 | R$ 25,50 | R$ 26,29 | R$ 26,29 | +0,15% | 68 |
| 17/07/2026 | R$ 26,13 | R$ 26,00 | R$ 26,65 | R$ 26,25 | -0,79% | 1.790 |
| 16/07/2026 | R$ 26,40 | R$ 26,38 | R$ 26,46 | R$ 26,46 | +0,23% | 6 |
| 15/07/2026 | R$ 26,02 | R$ 26,02 | R$ 27,15 | R$ 26,40 | -1,79% | 3.563 |
| 14/07/2026 | R$ 27,90 | R$ 26,70 | R$ 27,90 | R$ 26,88 | -2,50% | 2.174 |
| 13/07/2026 | R$ 27,17 | R$ 26,87 | R$ 27,75 | R$ 27,57 | +4,59% | 4.057 |
| 10/07/2026 | R$ 26,59 | R$ 26,36 | R$ 26,59 | R$ 26,36 | +0,23% | 1.002 |
| 09/07/2026 | R$ 26,18 | R$ 26,18 | R$ 26,30 | R$ 26,30 | -0,75% | 23 |
| 08/07/2026 | R$ 27,00 | R$ 26,50 | R$ 27,08 | R$ 26,50 | +1,84% | 584 |
| 07/07/2026 | R$ 25,68 | R$ 25,56 | R$ 26,24 | R$ 26,02 | +1,80% | 2.056 |
| 06/07/2026 | R$ 26,57 | R$ 25,56 | R$ 26,57 | R$ 25,56 | -3,80% | 24 |
| 03/07/2026 | R$ 26,01 | R$ 26,01 | R$ 26,57 | R$ 26,57 | +0,34% | 6 |
| 02/07/2026 | R$ 26,20 | R$ 26,20 | R$ 26,50 | R$ 26,48 | +5,29% | 1.222 |
| 01/07/2026 | R$ 25,92 | R$ 25,10 | R$ 25,92 | R$ 25,15 | -0,40% | 2.037 |
| 30/06/2026 | R$ 25,95 | R$ 25,25 | R$ 25,95 | R$ 25,25 | -3,48% | 1.859 |
| 29/06/2026 | R$ 26,72 | R$ 26,12 | R$ 26,72 | R$ 26,16 | -0,11% | 10.012 |
| 26/06/2026 | R$ 26,99 | R$ 26,19 | R$ 26,99 | R$ 26,19 | -1,98% | 20.011 |
| 25/06/2026 | R$ 26,04 | R$ 26,00 | R$ 26,72 | R$ 26,72 | +1,79% | 1.070 |
| 24/06/2026 | R$ 26,50 | R$ 26,25 | R$ 26,73 | R$ 26,25 | -5,23% | 2.081 |
| 23/06/2026 | R$ 27,69 | R$ 27,55 | R$ 27,70 | R$ 27,70 | +1,09% | 1.039 |
| 22/06/2026 | R$ 27,01 | R$ 27,00 | R$ 27,50 | R$ 27,40 | -0,36% | 1.825 |
| 19/06/2026 | R$ 27,74 | R$ 27,50 | R$ 27,74 | R$ 27,50 | +0,40% | 201 |
| 18/06/2026 | R$ 28,35 | R$ 26,83 | R$ 28,35 | R$ 27,39 | -3,39% | 7.146 |
| 17/06/2026 | R$ 28,79 | R$ 28,27 | R$ 28,79 | R$ 28,35 | -0,53% | 191 |
| 16/06/2026 | R$ 29,06 | R$ 28,43 | R$ 29,20 | R$ 28,50 | -3,81% | 4.225 |
| 15/06/2026 | R$ 30,00 | R$ 29,32 | R$ 30,00 | R$ 29,63 | -5,06% | 12.196 |
| 12/06/2026 | R$ 31,21 | R$ 31,21 | R$ 31,21 | R$ 31,21 | +1,00% | 1 |
| 11/06/2026 | R$ 30,42 | R$ 30,35 | R$ 31,48 | R$ 30,90 | -0,48% | 328 |
| 10/06/2026 | R$ 30,86 | R$ 30,86 | R$ 31,35 | R$ 31,05 | +2,68% | 2.163 |
| 09/06/2026 | R$ 32,00 | R$ 30,11 | R$ 32,04 | R$ 30,24 | -5,50% | 26.539 |
| 08/06/2026 | R$ 31,61 | R$ 31,35 | R$ 32,00 | R$ 32,00 | +4,78% | 319 |
| 05/06/2026 | R$ 31,60 | R$ 30,45 | R$ 31,60 | R$ 30,54 | -2,92% | 1.599 |
| 03/06/2026 | R$ 31,27 | R$ 30,61 | R$ 32,05 | R$ 31,46 | -0,19% | 338 |
| 02/06/2026 | R$ 31,76 | R$ 31,51 | R$ 31,76 | R$ 31,52 | +0,03% | 7 |
| 01/06/2026 | R$ 31,80 | R$ 31,35 | R$ 31,80 | R$ 31,51 | +1,35% | 1.291 |
| 29/05/2026 | R$ 31,22 | R$ 31,01 | R$ 31,66 | R$ 31,09 | -0,29% | 5.514 |
| 28/05/2026 | R$ 31,31 | R$ 31,00 | R$ 31,39 | R$ 31,18 | +0,58% | 4.460 |
| 27/05/2026 | R$ 32,35 | R$ 31,00 | R$ 32,35 | R$ 31,00 | -4,47% | 3.454 |
| 26/05/2026 | R$ 34,20 | R$ 32,45 | R$ 34,20 | R$ 32,45 | -5,56% | 4.567 |
| 25/05/2026 | R$ 34,01 | R$ 33,68 | R$ 34,84 | R$ 34,36 | +0,41% | 590 |
| 22/05/2026 | R$ 34,00 | R$ 33,50 | R$ 34,25 | R$ 34,22 | +0,26% | 592 |
| 21/05/2026 | R$ 36,00 | R$ 34,11 | R$ 36,00 | R$ 34,13 | -8,99% | 9.544 |
| 20/05/2026 | R$ 38,15 | R$ 36,45 | R$ 38,15 | R$ 37,50 | -1,70% | 3.459 |
| 19/05/2026 | R$ 38,30 | R$ 37,34 | R$ 38,82 | R$ 38,15 | +0,71% | 11.076 |
| 18/05/2026 | R$ 34,72 | R$ 34,72 | R$ 38,23 | R$ 37,88 | +7,01% | 13.617 |
| 15/05/2026 | R$ 34,29 | R$ 34,29 | R$ 35,60 | R$ 35,40 | +3,24% | 2.839 |
| 14/05/2026 | R$ 33,23 | R$ 33,23 | R$ 34,46 | R$ 34,29 | +2,82% | 3.276 |
| 13/05/2026 | R$ 32,10 | R$ 32,10 | R$ 33,35 | R$ 33,35 | +5,84% | 1.011 |
| 12/05/2026 | R$ 32,22 | R$ 31,51 | R$ 32,28 | R$ 31,51 | -2,20% | 103 |
| 11/05/2026 | R$ 31,48 | R$ 31,23 | R$ 32,27 | R$ 32,22 | +3,37% | 1.376 |
| 08/05/2026 | R$ 30,72 | R$ 30,72 | R$ 31,64 | R$ 31,17 | +1,60% | 2.121 |
| 07/05/2026 | R$ 30,59 | R$ 29,90 | R$ 30,68 | R$ 30,68 | +0,29% | 2.926 |
| 06/05/2026 | R$ 29,98 | R$ 29,49 | R$ 31,08 | R$ 30,59 | -0,33% | 2.375 |
| 05/05/2026 | R$ 33,00 | R$ 30,69 | R$ 33,00 | R$ 30,69 | -9,79% | 6.283 |
| 04/05/2026 | R$ 33,87 | R$ 33,87 | R$ 34,02 | R$ 34,02 | +0,71% | 7 |
| 30/04/2026 | R$ 34,18 | R$ 33,78 | R$ 34,85 | R$ 33,78 | -3,49% | 3.793 |
| 29/04/2026 | R$ 34,19 | R$ 33,75 | R$ 35,00 | R$ 35,00 | +3,61% | 511 |
| 28/04/2026 | R$ 32,86 | R$ 32,14 | R$ 34,14 | R$ 33,78 | +2,39% | 6.012 |
| 27/04/2026 | R$ 31,00 | R$ 31,00 | R$ 32,99 | R$ 32,99 | +8,13% | 2.622 |
| 24/04/2026 | R$ 30,45 | R$ 30,15 | R$ 30,60 | R$ 30,51 | +1,19% | 2.580 |
| 23/04/2026 | R$ 30,00 | R$ 29,88 | R$ 30,50 | R$ 30,15 | +0,60% | 2.852 |
| 22/04/2026 | R$ 29,97 | R$ 29,58 | R$ 30,20 | R$ 29,97 | +2,95% | 3.037 |
| 20/04/2026 | R$ 29,27 | R$ 29,00 | R$ 29,63 | R$ 29,11 | -0,51% | 714 |
| 17/04/2026 | R$ 30,28 | R$ 29,26 | R$ 30,28 | R$ 29,26 | -7,52% | 3.749 |
| 16/04/2026 | R$ 31,09 | R$ 30,55 | R$ 31,66 | R$ 31,64 | +2,79% | 636 |
| 15/04/2026 | R$ 30,80 | R$ 30,50 | R$ 30,97 | R$ 30,78 | -0,16% | 9.862 |
| 14/04/2026 | R$ 32,50 | R$ 30,74 | R$ 32,50 | R$ 30,83 | -7,31% | 3.674 |
| 13/04/2026 | R$ 33,27 | R$ 33,06 | R$ 33,70 | R$ 33,26 | +1,99% | 5.086 |
| 10/04/2026 | R$ 33,50 | R$ 32,53 | R$ 33,50 | R$ 32,61 | -1,66% | 3.818 |
| 09/04/2026 | R$ 33,32 | R$ 33,12 | R$ 34,52 | R$ 33,16 | -2,47% | 5.253 |
| 08/04/2026 | R$ 33,00 | R$ 32,31 | R$ 34,00 | R$ 34,00 | -0,96% | 885 |
| 07/04/2026 | R$ 34,21 | R$ 33,94 | R$ 34,33 | R$ 34,33 | +1,51% | 655 |
| 06/04/2026 | R$ 33,50 | R$ 33,43 | R$ 34,02 | R$ 33,82 | +0,24% | 5.501 |
| 02/04/2026 | R$ 34,60 | R$ 33,74 | R$ 36,00 | R$ 33,74 | +0,78% | 22.428 |
| 01/04/2026 | R$ 33,50 | R$ 33,18 | R$ 33,71 | R$ 33,48 | -5,66% | 2.218 |
| 31/03/2026 | R$ 34,51 | R$ 33,58 | R$ 35,74 | R$ 35,49 | -2,45% | 21.175 |
| 30/03/2026 | R$ 36,72 | R$ 34,77 | R$ 36,99 | R$ 36,38 | -0,33% | 3.450 |
| 27/03/2026 | R$ 36,20 | R$ 35,96 | R$ 36,70 | R$ 36,50 | +0,83% | 1.651 |
| 26/03/2026 | R$ 35,98 | R$ 35,45 | R$ 36,28 | R$ 36,20 | +1,26% | 7.643 |
| 25/03/2026 | R$ 35,39 | R$ 34,96 | R$ 35,75 | R$ 35,75 | +0,96% | 16.489 |
| 24/03/2026 | R$ 34,00 | R$ 34,00 | R$ 35,41 | R$ 35,41 | +4,64% | 20.627 |
| 23/03/2026 | R$ 32,50 | R$ 32,21 | R$ 34,05 | R$ 33,84 | +0,77% | 599 |
| 20/03/2026 | R$ 34,26 | R$ 32,98 | R$ 34,26 | R$ 33,58 | -1,00% | 786 |
| 19/03/2026 | R$ 33,00 | R$ 33,00 | R$ 34,87 | R$ 33,92 | +2,17% | 1.464 |
| 18/03/2026 | R$ 34,49 | R$ 32,89 | R$ 34,52 | R$ 33,20 | -2,64% | 1.053 |
| 17/03/2026 | R$ 32,13 | R$ 32,13 | R$ 34,29 | R$ 34,10 | +3,62% | 2.374 |
| 16/03/2026 | R$ 33,80 | R$ 32,26 | R$ 33,80 | R$ 32,91 | -2,58% | 1.037 |
| 13/03/2026 | R$ 33,00 | R$ 33,00 | R$ 33,88 | R$ 33,78 | +2,36% | 418 |
| 12/03/2026 | R$ 32,29 | R$ 32,29 | R$ 33,00 | R$ 33,00 | +1,29% | 3.468 |
| 11/03/2026 | R$ 31,87 | R$ 31,87 | R$ 32,58 | R$ 32,58 | +0,25% | 98 |
| 10/03/2026 | R$ 31,57 | R$ 31,57 | R$ 32,50 | R$ 32,50 | +2,95% | 4.220 |
| 09/03/2026 | R$ 31,24 | R$ 30,79 | R$ 31,91 | R$ 31,57 | -2,83% | 1.244 |
| 06/03/2026 | R$ 32,13 | R$ 30,92 | R$ 32,49 | R$ 32,49 | +1,12% | 219 |
| 05/03/2026 | R$ 33,28 | R$ 31,40 | R$ 33,44 | R$ 32,13 | -0,86% | 602 |
| 04/03/2026 | R$ 31,96 | R$ 31,51 | R$ 33,50 | R$ 32,41 | -2,06% | 2.064 |
| 03/03/2026 | R$ 33,09 | R$ 31,70 | R$ 33,09 | R$ 33,09 | +2,80% | 15.511 |
| 02/03/2026 | R$ 34,55 | R$ 31,90 | R$ 35,35 | R$ 32,19 | +0,56% | 24.576 |
| 27/02/2026 | R$ 33,35 | R$ 32,01 | R$ 33,57 | R$ 32,01 | -4,42% | 6.443 |
| 26/02/2026 | R$ 34,49 | R$ 31,82 | R$ 34,49 | R$ 33,49 | -2,90% | 1.110 |
| 25/02/2026 | R$ 33,95 | R$ 32,62 | R$ 34,49 | R$ 34,49 | +1,71% | 3.155 |
| 24/02/2026 | R$ 33,40 | R$ 32,90 | R$ 33,98 | R$ 33,91 | 0,00% | 12.288 |
| 23/02/2026 | R$ 33,51 | R$ 33,45 | R$ 35,27 | R$ 33,91 | +1,19% | 13.491 |
| 20/02/2026 | R$ 32,46 | R$ 31,77 | R$ 33,67 | R$ 33,51 | +1,36% | 7.896 |
| 19/02/2026 | R$ 32,91 | R$ 32,40 | R$ 33,24 | R$ 33,06 | +1,47% | 14.780 |
| 18/02/2026 | R$ 32,00 | R$ 31,95 | R$ 32,72 | R$ 32,58 | -4,35% | 5.904 |
| 13/02/2026 | R$ 31,11 | R$ 31,11 | R$ 34,10 | R$ 34,06 | +9,38% | 7.963 |
| 12/02/2026 | R$ 31,07 | R$ 30,00 | R$ 31,14 | R$ 31,14 | -0,03% | 7.216 |
| 11/02/2026 | R$ 28,50 | R$ 28,50 | R$ 31,21 | R$ 31,15 | +11,09% | 24.828 |
| 10/02/2026 | R$ 29,16 | R$ 26,94 | R$ 29,28 | R$ 28,04 | -3,84% | 3.044 |
| 09/02/2026 | R$ 28,11 | R$ 26,49 | R$ 29,85 | R$ 29,16 | +4,14% | 12.962 |
| 06/02/2026 | R$ 26,21 | R$ 26,00 | R$ 28,00 | R$ 28,00 | +8,23% | 7.448 |
| 05/02/2026 | R$ 27,43 | R$ 25,87 | R$ 27,43 | R$ 25,87 | -7,61% | 1.970 |
| 04/02/2026 | R$ 27,00 | R$ 26,70 | R$ 28,00 | R$ 28,00 | +11,33% | 4.777 |
| 03/02/2026 | R$ 25,53 | R$ 25,15 | R$ 25,53 | R$ 25,15 | -1,49% | 1.637 |
| 02/02/2026 | R$ 26,97 | R$ 25,53 | R$ 26,97 | R$ 25,53 | -1,81% | 1.451 |
| 31/01/2026 | R$ 25,39 | R$ 25,39 | R$ 26,05 | R$ 26,00 | +2,12% | 2.174 |
| 29/01/2026 | R$ 26,50 | R$ 25,40 | R$ 26,62 | R$ 25,46 | -0,24% | 1.133 |
| 28/01/2026 | R$ 25,50 | R$ 25,00 | R$ 25,59 | R$ 25,52 | -1,43% | 710 |
| 27/01/2026 | R$ 25,70 | R$ 25,70 | R$ 25,89 | R$ 25,89 | -0,04% | 244 |
| 26/01/2026 | R$ 25,82 | R$ 25,26 | R$ 26,25 | R$ 25,90 | +1,01% | 16.037 |
| 23/01/2026 | R$ 25,18 | R$ 25,18 | R$ 26,22 | R$ 25,64 | +3,47% | 4.174 |
| 22/01/2026 | R$ 24,70 | R$ 24,33 | R$ 24,82 | R$ 24,78 | -0,92% | 3.275 |
| 21/01/2026 | R$ 23,90 | R$ 23,90 | R$ 25,01 | R$ 25,01 | +9,31% | 5.646 |
| 19/01/2026 | R$ 22,44 | R$ 22,44 | R$ 22,88 | R$ 22,88 | -0,57% | 18 |
| 16/01/2026 | R$ 23,30 | R$ 23,01 | R$ 23,30 | R$ 23,01 | -1,41% | 902 |
| 15/01/2026 | R$ 23,49 | R$ 23,09 | R$ 23,49 | R$ 23,34 | -0,72% | 526 |
| 14/01/2026 | R$ 23,31 | R$ 23,31 | R$ 23,89 | R$ 23,51 | +0,86% | 330 |
| 13/01/2026 | R$ 23,31 | R$ 23,31 | R$ 23,31 | R$ 23,31 | +2,69% | 10 |
| 12/01/2026 | R$ 22,81 | R$ 22,60 | R$ 23,17 | R$ 22,70 | -0,48% | 2.562 |
| 09/01/2026 | R$ 22,99 | R$ 22,81 | R$ 23,15 | R$ 22,81 | -0,18% | 2.518 |
| 08/01/2026 | R$ 22,98 | R$ 22,85 | R$ 23,02 | R$ 22,85 | +0,97% | 1.300 |
| 07/01/2026 | R$ 22,65 | R$ 22,63 | R$ 23,40 | R$ 22,63 | -2,12% | 733 |
| 06/01/2026 | R$ 23,78 | R$ 23,12 | R$ 23,78 | R$ 23,12 | -0,52% | 12.145 |
| 05/01/2026 | R$ 23,29 | R$ 22,36 | R$ 24,64 | R$ 23,24 | +13,15% | 701 |
| 03/01/2026 | R$ 22,81 | R$ 20,54 | R$ 23,14 | R$ 20,54 | -9,95% | 11.540 |
| 30/12/2025 | R$ 22,60 | R$ 22,60 | R$ 22,90 | R$ 22,81 | +0,93% | 16.801 |
| 29/12/2025 | R$ 22,97 | R$ 22,60 | R$ 22,97 | R$ 22,60 | +1,85% | 32 |
| 26/12/2025 | R$ 22,10 | R$ 22,00 | R$ 22,19 | R$ 22,19 | +1,19% | 2.866 |
| 23/12/2025 | R$ 22,83 | R$ 21,86 | R$ 22,83 | R$ 21,93 | -1,97% | 9.015 |
| 22/12/2025 | R$ 21,81 | R$ 21,81 | R$ 22,77 | R$ 22,37 | +2,57% | 69.651 |
| 19/12/2025 | R$ 21,81 | R$ 21,81 | R$ 21,81 | R$ 21,81 | +0,32% | 2.370 |
| 18/12/2025 | R$ 21,98 | R$ 21,54 | R$ 21,98 | R$ 21,74 | +0,37% | 2.427 |
| 17/12/2025 | R$ 21,36 | R$ 21,36 | R$ 21,68 | R$ 21,66 | +2,65% | 8.525 |
| 16/12/2025 | R$ 22,00 | R$ 20,87 | R$ 22,00 | R$ 21,10 | -4,09% | 2.758 |
| 15/12/2025 | R$ 22,60 | R$ 22,00 | R$ 22,60 | R$ 22,00 | -1,74% | 138 |
| 12/12/2025 | R$ 23,66 | R$ 22,39 | R$ 23,66 | R$ 22,39 | -5,69% | 2.830 |
| 11/12/2025 | R$ 23,69 | R$ 23,69 | R$ 23,99 | R$ 23,74 | -2,06% | 1.077 |
| 10/12/2025 | R$ 24,34 | R$ 24,24 | R$ 24,71 | R$ 24,24 | +0,33% | 392 |
| 08/12/2025 | R$ 23,69 | R$ 23,69 | R$ 24,16 | R$ 24,16 | -0,08% | 78 |
| 06/12/2025 | R$ 24,00 | R$ 23,98 | R$ 24,50 | R$ 24,18 | +1,81% | 379 |
| 04/12/2025 | R$ 23,41 | R$ 23,41 | R$ 23,75 | R$ 23,75 | -0,46% | 101 |
| 03/12/2025 | R$ 23,37 | R$ 23,37 | R$ 23,86 | R$ 23,86 | +2,98% | 68 |
| 02/12/2025 | R$ 23,69 | R$ 22,57 | R$ 23,69 | R$ 23,17 | -2,20% | 93 |
| 01/12/2025 | R$ 23,46 | R$ 23,31 | R$ 23,78 | R$ 23,69 | +0,42% | 7.107 |
| 29/11/2025 | R$ 23,13 | R$ 23,13 | R$ 23,59 | R$ 23,59 | +1,99% | 27 |
| 26/11/2025 | R$ 22,27 | R$ 22,27 | R$ 23,13 | R$ 23,13 | +6,54% | 1.915 |
| 25/11/2025 | R$ 21,63 | R$ 21,63 | R$ 21,71 | R$ 21,71 | -0,60% | 75 |
| 24/11/2025 | R$ 21,26 | R$ 20,73 | R$ 21,84 | R$ 21,84 | +3,80% | 1.129 |
| 21/11/2025 | R$ 20,71 | R$ 20,00 | R$ 21,04 | R$ 21,04 | -3,49% | 17.540 |
| 19/11/2025 | R$ 21,70 | R$ 21,70 | R$ 21,80 | R$ 21,80 | -0,95% | 1.727 |
| 18/11/2025 | R$ 21,99 | R$ 21,43 | R$ 22,01 | R$ 22,01 | +0,09% | 1.104 |
| 17/11/2025 | R$ 21,18 | R$ 21,18 | R$ 22,08 | R$ 21,99 | +3,82% | 2.111 |
| 14/11/2025 | R$ 21,50 | R$ 21,18 | R$ 21,50 | R$ 21,18 | -1,26% | 2.191 |
| 13/11/2025 | R$ 21,47 | R$ 21,45 | R$ 21,95 | R$ 21,45 | -2,10% | 69.112 |
| 12/11/2025 | R$ 22,34 | R$ 21,80 | R$ 22,34 | R$ 21,91 | -2,67% | 157 |
| 11/11/2025 | R$ 22,50 | R$ 22,33 | R$ 23,05 | R$ 22,51 | +0,04% | 1.800 |
| 10/11/2025 | R$ 21,47 | R$ 21,17 | R$ 22,50 | R$ 22,50 | +7,66% | 10.913 |
| 07/11/2025 | R$ 20,99 | R$ 20,90 | R$ 21,00 | R$ 20,90 | +2,40% | 25.502 |
| 06/11/2025 | R$ 20,96 | R$ 20,41 | R$ 21,31 | R$ 20,41 | -1,83% | 461 |
| 04/11/2025 | R$ 20,70 | R$ 20,70 | R$ 20,79 | R$ 20,79 | +0,29% | 250 |
| 03/11/2025 | R$ 20,38 | R$ 19,94 | R$ 21,49 | R$ 20,73 | -0,14% | 6.709 |
| 31/10/2025 | R$ 21,09 | R$ 20,70 | R$ 21,09 | R$ 20,76 | -1,56% | 131 |
| 30/10/2025 | R$ 20,18 | R$ 20,18 | R$ 21,48 | R$ 21,09 | +4,51% | 70.779 |
| 29/10/2025 | R$ 19,97 | R$ 19,91 | R$ 20,69 | R$ 20,18 | +0,40% | 55.596 |
| 28/10/2025 | R$ 20,25 | R$ 20,10 | R$ 20,25 | R$ 20,10 | -1,71% | 265 |
| 27/10/2025 | R$ 20,90 | R$ 20,39 | R$ 20,90 | R$ 20,45 | -3,03% | 3.936 |
| 24/10/2025 | R$ 20,95 | R$ 20,90 | R$ 21,73 | R$ 21,09 | +0,67% | 5.899 |
| 23/10/2025 | R$ 18,68 | R$ 18,68 | R$ 21,11 | R$ 20,95 | +12,82% | 28.920 |
| 22/10/2025 | R$ 17,77 | R$ 17,77 | R$ 18,57 | R$ 18,57 | +4,50% | 19.398 |
| 21/10/2025 | R$ 17,78 | R$ 17,77 | R$ 18,00 | R$ 17,77 | +0,57% | 7.044 |
| 20/10/2025 | R$ 17,61 | R$ 17,57 | R$ 18,31 | R$ 17,67 | +2,79% | 9.784 |
| 17/10/2025 | R$ 17,23 | R$ 17,19 | R$ 17,23 | R$ 17,19 | -2,27% | 170 |
| 16/10/2025 | R$ 18,31 | R$ 17,59 | R$ 18,31 | R$ 17,59 | -1,95% | 2.575 |
| 15/10/2025 | R$ 17,30 | R$ 17,30 | R$ 17,94 | R$ 17,94 | +5,34% | 987 |
| 14/10/2025 | R$ 17,11 | R$ 17,03 | R$ 17,47 | R$ 17,03 | -1,96% | 1.585 |
| 13/10/2025 | R$ 17,11 | R$ 16,95 | R$ 17,37 | R$ 17,37 | +2,42% | 4.985 |
| 10/10/2025 | R$ 17,90 | R$ 16,96 | R$ 17,90 | R$ 16,96 | -5,73% | 734 |
| 09/10/2025 | R$ 17,93 | R$ 17,69 | R$ 18,07 | R$ 17,99 | -1,85% | 327 |
| 08/10/2025 | R$ 18,53 | R$ 18,31 | R$ 18,53 | R$ 18,33 | -1,13% | 115 |
| 07/10/2025 | R$ 18,35 | R$ 18,19 | R$ 18,54 | R$ 18,54 | +1,53% | 76.341 |
| 06/10/2025 | R$ 18,32 | R$ 18,09 | R$ 18,49 | R$ 18,26 | +2,41% | 6.556 |
| 03/10/2025 | R$ 17,62 | R$ 17,62 | R$ 18,00 | R$ 17,83 | +1,19% | 9.689 |
| 02/10/2025 | R$ 17,24 | R$ 17,24 | R$ 17,81 | R$ 17,62 | +2,74% | 17.388 |
| 01/10/2025 | R$ 16,84 | R$ 16,62 | R$ 17,15 | R$ 17,15 | +5,41% | 1.264 |
| 30/09/2025 | R$ 16,47 | R$ 16,22 | R$ 16,54 | R$ 16,27 | -2,05% | 93.454 |
| 29/09/2025 | R$ 16,56 | R$ 16,52 | R$ 16,69 | R$ 16,61 | -1,72% | 1.121 |
| 26/09/2025 | R$ 17,15 | R$ 16,90 | R$ 17,29 | R$ 16,90 | -1,40% | 22.588 |
| 25/09/2025 | R$ 16,28 | R$ 16,24 | R$ 17,14 | R$ 17,14 | -3,33% | 2.609 |
| 24/09/2025 | R$ 19,47 | R$ 17,73 | R$ 20,06 | R$ 17,73 | -3,22% | 1.840 |
| 23/09/2025 | R$ 17,96 | R$ 17,50 | R$ 18,32 | R$ 18,32 | +3,04% | 494 |
| 20/09/2025 | R$ 18,30 | R$ 17,53 | R$ 18,30 | R$ 17,78 | -2,84% | 2.906 |
| 18/09/2025 | R$ 18,04 | R$ 17,91 | R$ 18,30 | R$ 18,30 | +1,22% | 2.366 |
| 17/09/2025 | R$ 18,23 | R$ 18,08 | R$ 18,86 | R$ 18,08 | -0,82% | 209 |
| 16/09/2025 | R$ 18,05 | R$ 18,00 | R$ 18,30 | R$ 18,23 | +1,39% | 4.495 |
| 15/09/2025 | R$ 17,95 | R$ 17,77 | R$ 18,21 | R$ 17,98 | +2,92% | 6.102 |
| 12/09/2025 | R$ 17,57 | R$ 17,47 | R$ 17,66 | R$ 17,47 | -0,57% | 298 |
| 11/09/2025 | R$ 17,57 | R$ 17,18 | R$ 17,57 | R$ 17,57 | +0,40% | 22.425 |
| 10/09/2025 | R$ 17,20 | R$ 17,00 | R$ 17,50 | R$ 17,50 | +1,51% | 3.207 |
| 09/09/2025 | R$ 17,35 | R$ 17,24 | R$ 17,35 | R$ 17,24 | -0,23% | 33 |
| 08/09/2025 | R$ 16,90 | R$ 16,48 | R$ 17,30 | R$ 17,28 | +4,54% | 2.461 |
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.