S1BS34
SIBANYE STIL
R$ 32,47
-3,07% no dia
No mês
+6,32%
No ano
-19,63%
12 meses
+38,41%
Desde 12/2020
-22,04%
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$ 32,79 | R$ 32,31 | R$ 33,44 | R$ 32,47 | -3,07% | 30.563 |
| 03/09/2026 | R$ 33,00 | R$ 32,79 | R$ 33,50 | R$ 33,50 | +4,75% | 11.385 |
| 02/09/2026 | R$ 31,01 | R$ 31,01 | R$ 32,82 | R$ 31,98 | +6,49% | 15.886 |
| 01/09/2026 | R$ 29,60 | R$ 29,60 | R$ 30,72 | R$ 30,03 | -1,67% | 7.448 |
| 31/08/2026 | R$ 30,51 | R$ 30,36 | R$ 30,75 | R$ 30,54 | -5,71% | 44.989 |
| 28/08/2026 | R$ 32,53 | R$ 31,14 | R$ 33,27 | R$ 32,39 | +1,70% | 28.863 |
| 27/08/2026 | R$ 31,12 | R$ 30,72 | R$ 31,95 | R$ 31,85 | +0,06% | 7.795 |
| 26/08/2026 | R$ 32,33 | R$ 31,17 | R$ 32,33 | R$ 31,83 | -2,72% | 12.990 |
| 25/08/2026 | R$ 31,73 | R$ 31,47 | R$ 32,72 | R$ 32,72 | +1,27% | 19.188 |
| 24/08/2026 | R$ 32,81 | R$ 31,89 | R$ 32,81 | R$ 32,31 | -0,58% | 18.931 |
| 21/08/2026 | R$ 32,83 | R$ 32,17 | R$ 33,17 | R$ 32,50 | +5,79% | 12.939 |
| 20/08/2026 | R$ 30,10 | R$ 29,85 | R$ 30,93 | R$ 30,72 | +2,20% | 24.161 |
| 19/08/2026 | R$ 29,62 | R$ 29,49 | R$ 30,07 | R$ 30,06 | +8,01% | 17.579 |
| 18/08/2026 | R$ 27,54 | R$ 27,42 | R$ 28,03 | R$ 27,83 | -1,00% | 15.004 |
| 17/08/2026 | R$ 28,11 | R$ 28,11 | R$ 28,95 | R$ 28,11 | 0,00% | 14.181 |
| 14/08/2026 | R$ 27,99 | R$ 27,96 | R$ 28,23 | R$ 28,11 | +3,65% | 7.758 |
| 13/08/2026 | R$ 27,30 | R$ 27,00 | R$ 27,60 | R$ 27,12 | -2,80% | 22.989 |
| 12/08/2026 | R$ 28,01 | R$ 27,49 | R$ 28,23 | R$ 27,90 | +1,64% | 14.356 |
| 11/08/2026 | R$ 27,24 | R$ 27,12 | R$ 27,49 | R$ 27,45 | -0,11% | 9.036 |
| 10/08/2026 | R$ 27,72 | R$ 26,54 | R$ 27,75 | R$ 27,48 | +1,78% | 63.270 |
| 07/08/2026 | R$ 27,69 | R$ 26,85 | R$ 27,81 | R$ 27,00 | +6,26% | 10.282 |
| 06/08/2026 | R$ 25,49 | R$ 25,19 | R$ 25,65 | R$ 25,41 | -0,12% | 15.993 |
| 05/08/2026 | R$ 25,74 | R$ 25,22 | R$ 25,83 | R$ 25,44 | +1,72% | 20.844 |
| 04/08/2026 | R$ 23,88 | R$ 23,88 | R$ 25,01 | R$ 25,01 | +10,22% | 11.470 |
| 03/08/2026 | R$ 22,60 | R$ 21,75 | R$ 22,70 | R$ 22,69 | +1,43% | 12.891 |
| 31/07/2026 | R$ 22,52 | R$ 22,25 | R$ 22,52 | R$ 22,37 | -3,33% | 7.992 |
| 30/07/2026 | R$ 22,55 | R$ 22,35 | R$ 23,14 | R$ 23,14 | +6,15% | 27.245 |
| 29/07/2026 | R$ 21,89 | R$ 21,42 | R$ 22,38 | R$ 21,80 | +2,06% | 15.616 |
| 28/07/2026 | R$ 21,20 | R$ 21,20 | R$ 21,58 | R$ 21,36 | -2,11% | 10.327 |
| 27/07/2026 | R$ 21,72 | R$ 21,37 | R$ 21,84 | R$ 21,82 | +2,30% | 11.009 |
| 24/07/2026 | R$ 21,37 | R$ 21,33 | R$ 21,65 | R$ 21,33 | +0,14% | 12.967 |
| 23/07/2026 | R$ 21,64 | R$ 21,15 | R$ 21,64 | R$ 21,30 | -3,88% | 8.071 |
| 22/07/2026 | R$ 21,08 | R$ 21,08 | R$ 22,55 | R$ 22,16 | +4,33% | 24.123 |
| 21/07/2026 | R$ 20,88 | R$ 20,74 | R$ 21,73 | R$ 21,24 | +4,42% | 6.742 |
| 20/07/2026 | R$ 20,58 | R$ 20,34 | R$ 20,58 | R$ 20,34 | -2,02% | 10.564 |
| 17/07/2026 | R$ 20,33 | R$ 20,18 | R$ 20,76 | R$ 20,76 | +0,53% | 6.464 |
| 16/07/2026 | R$ 21,17 | R$ 20,52 | R$ 21,17 | R$ 20,65 | -7,44% | 101.110 |
| 15/07/2026 | R$ 22,63 | R$ 21,18 | R$ 22,63 | R$ 22,31 | -1,41% | 16.875 |
| 14/07/2026 | R$ 21,98 | R$ 21,75 | R$ 22,63 | R$ 22,63 | +5,80% | 10.174 |
| 13/07/2026 | R$ 22,01 | R$ 21,32 | R$ 22,04 | R$ 21,39 | -2,82% | 7.121 |
| 10/07/2026 | R$ 21,90 | R$ 21,69 | R$ 22,01 | R$ 22,01 | +0,50% | 10.824 |
| 09/07/2026 | R$ 21,60 | R$ 21,60 | R$ 21,99 | R$ 21,90 | +3,11% | 11.110 |
| 08/07/2026 | R$ 21,80 | R$ 20,93 | R$ 21,80 | R$ 21,24 | -2,84% | 8.640 |
| 07/07/2026 | R$ 22,88 | R$ 21,79 | R$ 22,88 | R$ 21,86 | -5,04% | 10.029 |
| 06/07/2026 | R$ 22,95 | R$ 22,91 | R$ 23,18 | R$ 23,02 | -1,58% | 9.602 |
| 03/07/2026 | R$ 23,39 | R$ 22,35 | R$ 23,39 | R$ 23,39 | +0,39% | 81 |
| 02/07/2026 | R$ 22,78 | R$ 22,78 | R$ 23,61 | R$ 23,30 | +4,86% | 11.430 |
| 01/07/2026 | R$ 21,74 | R$ 21,49 | R$ 22,93 | R$ 22,22 | +2,21% | 13.671 |
| 30/06/2026 | R$ 22,57 | R$ 21,74 | R$ 22,57 | R$ 21,74 | -2,69% | 5.017 |
| 29/06/2026 | R$ 22,92 | R$ 22,00 | R$ 22,92 | R$ 22,34 | -2,53% | 3.138 |
| 26/06/2026 | R$ 22,99 | R$ 22,78 | R$ 23,34 | R$ 22,92 | +0,61% | 4.195 |
| 25/06/2026 | R$ 22,89 | R$ 22,51 | R$ 22,91 | R$ 22,78 | +2,71% | 3.150 |
| 24/06/2026 | R$ 22,52 | R$ 21,95 | R$ 22,77 | R$ 22,18 | -5,13% | 11.601 |
| 23/06/2026 | R$ 24,00 | R$ 23,04 | R$ 24,00 | R$ 23,38 | -2,99% | 6.140 |
| 22/06/2026 | R$ 24,89 | R$ 23,88 | R$ 24,89 | R$ 24,10 | -6,34% | 5.915 |
| 19/06/2026 | R$ 28,01 | R$ 25,03 | R$ 28,01 | R$ 25,73 | +1,26% | 177 |
| 18/06/2026 | R$ 25,99 | R$ 24,94 | R$ 25,99 | R$ 25,41 | -2,23% | 3.217 |
| 17/06/2026 | R$ 27,36 | R$ 25,99 | R$ 27,36 | R$ 25,99 | -5,01% | 5.347 |
| 16/06/2026 | R$ 28,05 | R$ 26,99 | R$ 28,05 | R$ 27,36 | +1,22% | 1.561 |
| 15/06/2026 | R$ 27,60 | R$ 26,89 | R$ 27,77 | R$ 27,03 | +7,82% | 23.076 |
| 12/06/2026 | R$ 24,34 | R$ 24,34 | R$ 25,07 | R$ 25,07 | -2,94% | 3.784 |
| 11/06/2026 | R$ 23,62 | R$ 23,27 | R$ 25,83 | R$ 25,83 | +9,36% | 3.078 |
| 10/06/2026 | R$ 23,83 | R$ 23,60 | R$ 24,24 | R$ 23,62 | -3,32% | 2.447 |
| 09/06/2026 | R$ 25,27 | R$ 23,99 | R$ 25,27 | R$ 24,43 | -6,65% | 3.623 |
| 08/06/2026 | R$ 25,71 | R$ 25,13 | R$ 26,17 | R$ 26,17 | +0,15% | 2.598 |
| 05/06/2026 | R$ 27,63 | R$ 25,92 | R$ 27,63 | R$ 26,13 | -7,83% | 8.347 |
| 03/06/2026 | R$ 29,91 | R$ 28,28 | R$ 29,91 | R$ 28,35 | -4,26% | 4.663 |
| 02/06/2026 | R$ 28,90 | R$ 28,90 | R$ 30,13 | R$ 29,61 | +0,41% | 1.269 |
| 01/06/2026 | R$ 29,59 | R$ 28,63 | R$ 29,76 | R$ 29,49 | -2,42% | 6.136 |
| 29/05/2026 | R$ 30,84 | R$ 30,22 | R$ 30,84 | R$ 30,22 | -3,30% | 1.638 |
| 28/05/2026 | R$ 29,42 | R$ 29,42 | R$ 31,25 | R$ 31,25 | +4,06% | 4.245 |
| 27/05/2026 | R$ 30,13 | R$ 30,00 | R$ 30,59 | R$ 30,03 | -2,15% | 3.418 |
| 26/05/2026 | R$ 29,78 | R$ 29,59 | R$ 30,72 | R$ 30,69 | +2,68% | 9.021 |
| 25/05/2026 | R$ 30,01 | R$ 28,60 | R$ 30,01 | R$ 29,89 | -0,40% | 1.572 |
| 22/05/2026 | R$ 28,54 | R$ 28,05 | R$ 30,01 | R$ 30,01 | +2,39% | 563 |
| 21/05/2026 | R$ 28,89 | R$ 28,75 | R$ 29,60 | R$ 29,31 | -0,61% | 269 |
| 20/05/2026 | R$ 28,85 | R$ 28,59 | R$ 29,73 | R$ 29,49 | +3,47% | 817 |
| 19/05/2026 | R$ 28,53 | R$ 28,50 | R$ 28,93 | R$ 28,50 | -4,36% | 5.373 |
| 18/05/2026 | R$ 30,25 | R$ 29,80 | R$ 31,03 | R$ 29,80 | -3,47% | 8.717 |
| 15/05/2026 | R$ 30,66 | R$ 30,64 | R$ 31,14 | R$ 30,87 | -5,60% | 19.807 |
| 14/05/2026 | R$ 32,58 | R$ 32,55 | R$ 33,12 | R$ 32,70 | -3,88% | 2.771 |
| 13/05/2026 | R$ 32,85 | R$ 32,85 | R$ 34,17 | R$ 34,02 | +2,47% | 9.850 |
| 12/05/2026 | R$ 32,79 | R$ 31,82 | R$ 33,20 | R$ 33,20 | -2,06% | 670 |
| 11/05/2026 | R$ 33,72 | R$ 33,35 | R$ 33,90 | R$ 33,90 | +3,39% | 1.145 |
| 08/05/2026 | R$ 31,78 | R$ 31,78 | R$ 33,18 | R$ 32,79 | +1,11% | 94.428 |
| 07/05/2026 | R$ 32,51 | R$ 32,43 | R$ 34,35 | R$ 32,43 | -2,26% | 4.026 |
| 06/05/2026 | R$ 28,34 | R$ 28,34 | R$ 33,33 | R$ 33,18 | +14,73% | 6.011 |
| 05/05/2026 | R$ 29,58 | R$ 28,85 | R$ 29,58 | R$ 28,92 | -0,52% | 7.040 |
| 04/05/2026 | R$ 29,50 | R$ 29,07 | R$ 29,68 | R$ 29,07 | -1,82% | 1.319 |
| 30/04/2026 | R$ 28,83 | R$ 28,83 | R$ 29,97 | R$ 29,61 | +2,71% | 2.255 |
| 29/04/2026 | R$ 29,37 | R$ 28,38 | R$ 29,37 | R$ 28,83 | -2,93% | 803 |
| 28/04/2026 | R$ 30,00 | R$ 29,31 | R$ 30,08 | R$ 29,70 | -8,87% | 7.389 |
| 27/04/2026 | R$ 30,69 | R$ 30,69 | R$ 32,59 | R$ 32,59 | +2,10% | 4.164 |
| 24/04/2026 | R$ 31,74 | R$ 31,74 | R$ 32,10 | R$ 31,92 | +1,24% | 1.954 |
| 23/04/2026 | R$ 31,95 | R$ 30,93 | R$ 31,95 | R$ 31,53 | -1,41% | 1.343 |
| 22/04/2026 | R$ 31,79 | R$ 31,79 | R$ 32,65 | R$ 31,98 | -4,65% | 1.513 |
| 20/04/2026 | R$ 34,73 | R$ 33,17 | R$ 34,73 | R$ 33,54 | -2,44% | 822 |
| 17/04/2026 | R$ 33,84 | R$ 33,84 | R$ 35,27 | R$ 34,38 | +4,95% | 4.581 |
| 16/04/2026 | R$ 32,97 | R$ 32,52 | R$ 33,05 | R$ 32,76 | -0,46% | 2.051 |
| 15/04/2026 | R$ 33,85 | R$ 32,91 | R$ 33,85 | R$ 32,91 | -1,79% | 6.386 |
| 14/04/2026 | R$ 33,54 | R$ 33,03 | R$ 33,54 | R$ 33,51 | +2,20% | 3.109 |
| 13/04/2026 | R$ 32,64 | R$ 32,55 | R$ 32,85 | R$ 32,79 | +1,96% | 148 |
| 10/04/2026 | R$ 33,50 | R$ 32,01 | R$ 33,50 | R$ 32,16 | -3,86% | 1.313 |
| 09/04/2026 | R$ 33,49 | R$ 32,87 | R$ 33,63 | R$ 33,45 | -0,80% | 343 |
| 08/04/2026 | R$ 34,92 | R$ 33,03 | R$ 35,00 | R$ 33,72 | +5,54% | 3.210 |
| 07/04/2026 | R$ 31,62 | R$ 31,00 | R$ 31,95 | R$ 31,95 | -0,56% | 6.343 |
| 06/04/2026 | R$ 32,55 | R$ 31,80 | R$ 32,66 | R$ 32,13 | -0,74% | 1.494 |
| 02/04/2026 | R$ 30,90 | R$ 30,27 | R$ 32,37 | R$ 32,37 | +1,31% | 9.256 |
| 01/04/2026 | R$ 32,40 | R$ 31,84 | R$ 32,65 | R$ 31,95 | +0,66% | 5.738 |
| 31/03/2026 | R$ 30,68 | R$ 29,50 | R$ 32,00 | R$ 31,74 | +3,90% | 6.482 |
| 30/03/2026 | R$ 30,56 | R$ 29,25 | R$ 30,60 | R$ 30,55 | +1,23% | 4.820 |
| 27/03/2026 | R$ 29,24 | R$ 28,80 | R$ 30,53 | R$ 30,18 | +1,93% | 973 |
| 26/03/2026 | R$ 29,50 | R$ 29,50 | R$ 30,38 | R$ 29,61 | -3,99% | 3.794 |
| 25/03/2026 | R$ 30,88 | R$ 30,76 | R$ 31,80 | R$ 30,84 | +1,88% | 5.278 |
| 24/03/2026 | R$ 28,95 | R$ 28,87 | R$ 30,47 | R$ 30,27 | +2,33% | 3.264 |
| 23/03/2026 | R$ 29,99 | R$ 28,65 | R$ 29,99 | R$ 29,58 | -0,67% | 3.100 |
| 20/03/2026 | R$ 30,88 | R$ 29,44 | R$ 30,88 | R$ 29,78 | -5,46% | 8.806 |
| 19/03/2026 | R$ 33,88 | R$ 30,95 | R$ 33,88 | R$ 31,50 | -8,80% | 1.543 |
| 18/03/2026 | R$ 32,40 | R$ 32,00 | R$ 34,62 | R$ 34,54 | +1,59% | 2.048 |
| 17/03/2026 | R$ 34,68 | R$ 34,00 | R$ 34,77 | R$ 34,00 | -1,71% | 266 |
| 16/03/2026 | R$ 34,74 | R$ 34,14 | R$ 35,37 | R$ 34,59 | +2,95% | 1.607 |
| 13/03/2026 | R$ 34,77 | R$ 32,92 | R$ 34,77 | R$ 33,60 | -6,56% | 8.374 |
| 12/03/2026 | R$ 36,21 | R$ 34,77 | R$ 36,70 | R$ 35,96 | +0,90% | 3.812 |
| 11/03/2026 | R$ 35,48 | R$ 34,44 | R$ 35,68 | R$ 35,64 | -3,68% | 13.316 |
| 10/03/2026 | R$ 37,25 | R$ 37,00 | R$ 37,88 | R$ 37,00 | -0,75% | 1.386 |
| 09/03/2026 | R$ 35,96 | R$ 35,48 | R$ 37,28 | R$ 37,28 | +0,98% | 9.795 |
| 06/03/2026 | R$ 36,60 | R$ 36,00 | R$ 37,73 | R$ 36,92 | -1,28% | 7.154 |
| 05/03/2026 | R$ 38,70 | R$ 36,56 | R$ 38,70 | R$ 37,40 | -4,03% | 5.395 |
| 04/03/2026 | R$ 39,35 | R$ 38,61 | R$ 39,88 | R$ 38,97 | -0,99% | 1.738 |
| 03/03/2026 | R$ 38,24 | R$ 37,24 | R$ 40,04 | R$ 39,36 | -10,44% | 7.533 |
| 02/03/2026 | R$ 46,00 | R$ 42,49 | R$ 46,10 | R$ 43,95 | -3,19% | 12.728 |
| 27/02/2026 | R$ 43,72 | R$ 43,72 | R$ 45,64 | R$ 45,40 | +3,84% | 27.047 |
| 26/02/2026 | R$ 42,95 | R$ 42,05 | R$ 43,72 | R$ 43,72 | +1,77% | 2.875 |
| 25/02/2026 | R$ 41,24 | R$ 41,24 | R$ 43,88 | R$ 42,96 | +4,17% | 2.291 |
| 24/02/2026 | R$ 41,72 | R$ 40,44 | R$ 41,95 | R$ 41,24 | -1,15% | 7.629 |
| 23/02/2026 | R$ 41,36 | R$ 41,01 | R$ 42,30 | R$ 41,72 | +1,36% | 3.635 |
| 20/02/2026 | R$ 40,50 | R$ 38,70 | R$ 41,16 | R$ 41,16 | +2,39% | 11.330 |
| 19/02/2026 | R$ 39,00 | R$ 37,71 | R$ 40,60 | R$ 40,20 | -4,01% | 17.278 |
| 18/02/2026 | R$ 41,92 | R$ 41,16 | R$ 42,57 | R$ 41,88 | -7,18% | 4.290 |
| 13/02/2026 | R$ 42,49 | R$ 42,49 | R$ 45,16 | R$ 45,12 | +7,51% | 699 |
| 12/02/2026 | R$ 45,23 | R$ 41,97 | R$ 45,80 | R$ 41,97 | -8,28% | 4.252 |
| 11/02/2026 | R$ 44,30 | R$ 44,10 | R$ 45,88 | R$ 45,76 | +3,81% | 10.187 |
| 10/02/2026 | R$ 44,30 | R$ 43,50 | R$ 44,30 | R$ 44,08 | -0,11% | 1.781 |
| 09/02/2026 | R$ 42,60 | R$ 42,30 | R$ 44,32 | R$ 44,13 | +3,40% | 10.274 |
| 06/02/2026 | R$ 41,80 | R$ 41,80 | R$ 43,00 | R$ 42,68 | +5,46% | 8.644 |
| 05/02/2026 | R$ 42,10 | R$ 40,24 | R$ 42,70 | R$ 40,47 | -10,17% | 13.087 |
| 04/02/2026 | R$ 46,40 | R$ 43,30 | R$ 47,13 | R$ 45,05 | -1,98% | 7.788 |
| 03/02/2026 | R$ 45,10 | R$ 44,42 | R$ 46,08 | R$ 45,96 | +3,89% | 4.579 |
| 02/02/2026 | R$ 44,02 | R$ 43,24 | R$ 45,00 | R$ 44,24 | +0,50% | 16.877 |
| 31/01/2026 | R$ 48,00 | R$ 43,70 | R$ 48,75 | R$ 44,02 | -15,86% | 24.368 |
| 29/01/2026 | R$ 54,75 | R$ 50,89 | R$ 55,38 | R$ 52,32 | -2,93% | 9.470 |
| 28/01/2026 | R$ 52,40 | R$ 52,36 | R$ 55,00 | R$ 53,90 | +2,86% | 8.445 |
| 27/01/2026 | R$ 52,89 | R$ 49,80 | R$ 52,89 | R$ 52,40 | -2,76% | 16.508 |
| 26/01/2026 | R$ 52,00 | R$ 51,06 | R$ 54,55 | R$ 53,89 | +4,03% | 18.361 |
| 23/01/2026 | R$ 48,99 | R$ 48,90 | R$ 51,85 | R$ 51,80 | +7,65% | 9.298 |
| 22/01/2026 | R$ 45,81 | R$ 45,81 | R$ 48,99 | R$ 48,12 | +5,07% | 8.553 |
| 21/01/2026 | R$ 46,35 | R$ 45,45 | R$ 47,55 | R$ 45,80 | -0,97% | 5.277 |
| 20/01/2026 | R$ 46,64 | R$ 45,10 | R$ 46,95 | R$ 46,25 | -0,77% | 6.889 |
| 19/01/2026 | R$ 45,50 | R$ 45,50 | R$ 49,95 | R$ 46,61 | +3,69% | 8.337 |
| 16/01/2026 | R$ 45,81 | R$ 44,00 | R$ 45,81 | R$ 44,95 | -8,25% | 4.696 |
| 15/01/2026 | R$ 47,50 | R$ 45,80 | R$ 48,99 | R$ 48,99 | -2,00% | 11.655 |
| 14/01/2026 | R$ 50,00 | R$ 45,78 | R$ 50,00 | R$ 49,99 | -0,04% | 26.983 |
| 13/01/2026 | R$ 45,15 | R$ 45,00 | R$ 50,01 | R$ 50,01 | +10,45% | 7.058 |
| 12/01/2026 | R$ 44,00 | R$ 44,00 | R$ 45,70 | R$ 45,28 | +6,04% | 6.217 |
| 09/01/2026 | R$ 41,90 | R$ 41,52 | R$ 42,70 | R$ 42,70 | +2,89% | 872 |
| 08/01/2026 | R$ 41,66 | R$ 39,24 | R$ 41,66 | R$ 41,50 | -3,91% | 7.424 |
| 07/01/2026 | R$ 42,95 | R$ 41,61 | R$ 43,28 | R$ 43,19 | -0,85% | 8.552 |
| 06/01/2026 | R$ 42,60 | R$ 41,85 | R$ 43,88 | R$ 43,56 | +6,24% | 15.590 |
| 05/01/2026 | R$ 41,00 | R$ 38,88 | R$ 42,38 | R$ 41,00 | +5,45% | 4.283 |
| 03/01/2026 | R$ 40,81 | R$ 38,20 | R$ 40,81 | R$ 38,88 | -3,76% | 3.853 |
| 30/12/2025 | R$ 41,75 | R$ 40,32 | R$ 41,99 | R$ 40,40 | +2,02% | 5.195 |
| 29/12/2025 | R$ 42,36 | R$ 39,10 | R$ 42,36 | R$ 39,60 | -8,50% | 5.917 |
| 26/12/2025 | R$ 42,95 | R$ 42,25 | R$ 43,96 | R$ 43,28 | +1,79% | 14.712 |
| 23/12/2025 | R$ 42,80 | R$ 41,70 | R$ 43,12 | R$ 42,52 | +0,38% | 3.410 |
| 22/12/2025 | R$ 41,64 | R$ 41,00 | R$ 42,60 | R$ 42,36 | +6,17% | 19.310 |
| 19/12/2025 | R$ 38,70 | R$ 38,20 | R$ 40,16 | R$ 39,90 | +4,23% | 6.594 |
| 18/12/2025 | R$ 38,44 | R$ 37,90 | R$ 38,80 | R$ 38,28 | -0,42% | 15.733 |
| 17/12/2025 | R$ 37,60 | R$ 37,60 | R$ 39,08 | R$ 38,44 | +2,23% | 3.632 |
| 16/12/2025 | R$ 37,45 | R$ 37,12 | R$ 37,80 | R$ 37,60 | +2,51% | 4.322 |
| 15/12/2025 | R$ 35,64 | R$ 35,64 | R$ 37,25 | R$ 36,68 | +1,33% | 2.340 |
| 12/12/2025 | R$ 36,00 | R$ 35,60 | R$ 37,28 | R$ 36,20 | +3,96% | 1.919 |
| 11/12/2025 | R$ 34,20 | R$ 33,52 | R$ 34,82 | R$ 34,82 | +1,81% | 2.939 |
| 10/12/2025 | R$ 33,80 | R$ 33,42 | R$ 34,50 | R$ 34,20 | +0,29% | 5.560 |
| 08/12/2025 | R$ 33,90 | R$ 33,81 | R$ 34,20 | R$ 34,10 | +1,49% | 1.946 |
| 06/12/2025 | R$ 33,10 | R$ 33,10 | R$ 34,23 | R$ 33,60 | +2,60% | 927 |
| 04/12/2025 | R$ 33,00 | R$ 31,80 | R$ 33,03 | R$ 32,75 | -1,56% | 1.120 |
| 03/12/2025 | R$ 33,84 | R$ 33,15 | R$ 33,99 | R$ 33,27 | -0,39% | 958 |
| 02/12/2025 | R$ 34,48 | R$ 32,96 | R$ 34,48 | R$ 33,40 | -4,84% | 73.002 |
| 01/12/2025 | R$ 36,00 | R$ 35,10 | R$ 36,00 | R$ 35,10 | -2,50% | 3.657 |
| 29/11/2025 | R$ 34,20 | R$ 34,20 | R$ 36,00 | R$ 36,00 | +3,93% | 4.824 |
| 27/11/2025 | R$ 33,50 | R$ 32,05 | R$ 34,93 | R$ 34,64 | +3,25% | 100 |
| 26/11/2025 | R$ 32,55 | R$ 32,55 | R$ 33,55 | R$ 33,55 | +4,42% | 1.738 |
| 25/11/2025 | R$ 31,60 | R$ 31,55 | R$ 32,31 | R$ 32,13 | -0,37% | 1.560 |
| 24/11/2025 | R$ 30,50 | R$ 30,50 | R$ 32,31 | R$ 32,25 | +9,03% | 9.767 |
| 21/11/2025 | R$ 30,00 | R$ 29,50 | R$ 30,00 | R$ 29,58 | -5,01% | 1.587 |
| 19/11/2025 | R$ 31,60 | R$ 30,78 | R$ 31,60 | R$ 31,14 | +6,14% | 1.831 |
| 18/11/2025 | R$ 29,20 | R$ 28,91 | R$ 29,60 | R$ 29,34 | -0,81% | 1.510 |
| 17/11/2025 | R$ 29,25 | R$ 29,25 | R$ 30,37 | R$ 29,58 | +1,13% | 1.987 |
| 14/11/2025 | R$ 30,21 | R$ 29,00 | R$ 30,21 | R$ 29,25 | -3,08% | 1.814 |
| 13/11/2025 | R$ 31,31 | R$ 29,85 | R$ 31,31 | R$ 30,18 | -2,42% | 1.405 |
| 12/11/2025 | R$ 30,49 | R$ 30,49 | R$ 31,23 | R$ 30,93 | +2,69% | 3.088 |
| 11/11/2025 | R$ 30,00 | R$ 29,50 | R$ 30,39 | R$ 30,12 | -0,26% | 7.344 |
| 10/11/2025 | R$ 28,24 | R$ 28,24 | R$ 30,36 | R$ 30,20 | +6,98% | 2.940 |
| 07/11/2025 | R$ 27,90 | R$ 27,80 | R$ 28,23 | R$ 28,23 | +1,18% | 11.380 |
| 06/11/2025 | R$ 27,50 | R$ 27,50 | R$ 29,30 | R$ 27,90 | +5,44% | 1.561 |
| 05/11/2025 | R$ 27,30 | R$ 26,46 | R$ 27,51 | R$ 26,46 | +0,80% | 177 |
| 04/11/2025 | R$ 27,32 | R$ 26,25 | R$ 27,32 | R$ 26,25 | -6,08% | 854 |
| 03/11/2025 | R$ 28,50 | R$ 27,80 | R$ 28,50 | R$ 27,95 | -1,45% | 1.704 |
| 31/10/2025 | R$ 28,61 | R$ 28,15 | R$ 29,58 | R$ 28,36 | -2,88% | 564 |
| 30/10/2025 | R$ 28,44 | R$ 28,44 | R$ 29,24 | R$ 29,20 | +2,24% | 1.626 |
| 29/10/2025 | R$ 31,02 | R$ 28,56 | R$ 31,02 | R$ 28,56 | -0,87% | 1.311 |
| 28/10/2025 | R$ 28,08 | R$ 28,00 | R$ 28,90 | R$ 28,81 | +2,60% | 9.013 |
| 27/10/2025 | R$ 29,00 | R$ 27,50 | R$ 29,00 | R$ 28,08 | -6,40% | 13.506 |
| 24/10/2025 | R$ 29,40 | R$ 29,40 | R$ 30,30 | R$ 30,00 | -0,96% | 1.339 |
| 23/10/2025 | R$ 30,15 | R$ 29,91 | R$ 30,29 | R$ 30,29 | +2,71% | 3.515 |
| 22/10/2025 | R$ 27,18 | R$ 27,18 | R$ 29,55 | R$ 29,49 | +6,39% | 2.921 |
| 21/10/2025 | R$ 28,69 | R$ 27,00 | R$ 28,69 | R$ 27,72 | -10,03% | 8.458 |
| 20/10/2025 | R$ 30,90 | R$ 30,75 | R$ 31,50 | R$ 30,81 | +0,07% | 6.724 |
| 17/10/2025 | R$ 34,59 | R$ 30,18 | R$ 34,59 | R$ 30,79 | -11,37% | 12.246 |
| 16/10/2025 | R$ 33,51 | R$ 33,51 | R$ 35,43 | R$ 34,74 | +5,27% | 4.879 |
| 15/10/2025 | R$ 32,50 | R$ 32,25 | R$ 33,00 | R$ 33,00 | +3,68% | 1.905 |
| 14/10/2025 | R$ 31,81 | R$ 31,50 | R$ 32,67 | R$ 31,83 | -0,93% | 2.235 |
| 13/10/2025 | R$ 32,00 | R$ 31,80 | R$ 32,25 | R$ 32,13 | +7,21% | 7.290 |
| 10/10/2025 | R$ 30,03 | R$ 29,97 | R$ 31,23 | R$ 29,97 | -0,20% | 4.507 |
| 09/10/2025 | R$ 32,53 | R$ 29,40 | R$ 32,82 | R$ 30,03 | -6,71% | 1.829 |
| 08/10/2025 | R$ 32,10 | R$ 31,70 | R$ 33,06 | R$ 32,19 | +4,48% | 8.686 |
| 07/10/2025 | R$ 31,00 | R$ 30,42 | R$ 31,45 | R$ 30,81 | +2,29% | 1.007 |
| 06/10/2025 | R$ 30,35 | R$ 29,89 | R$ 30,82 | R$ 30,12 | +0,80% | 1.463 |
| 03/10/2025 | R$ 30,21 | R$ 29,80 | R$ 30,33 | R$ 29,88 | -1,19% | 5.609 |
| 02/10/2025 | R$ 31,00 | R$ 29,60 | R$ 31,26 | R$ 30,24 | -1,75% | 6.671 |
| 01/10/2025 | R$ 30,15 | R$ 30,15 | R$ 32,00 | R$ 30,78 | +3,12% | 3.041 |
| 30/09/2025 | R$ 29,88 | R$ 29,30 | R$ 30,18 | R$ 29,85 | -0,10% | 850 |
| 29/09/2025 | R$ 30,00 | R$ 29,88 | R$ 30,47 | R$ 29,88 | +0,50% | 6.176 |
| 26/09/2025 | R$ 28,65 | R$ 28,47 | R$ 30,00 | R$ 29,73 | +3,77% | 2.735 |
| 25/09/2025 | R$ 27,78 | R$ 27,78 | R$ 29,28 | R$ 28,65 | +5,68% | 21.452 |
| 24/09/2025 | R$ 27,45 | R$ 27,11 | R$ 27,57 | R$ 27,11 | +1,54% | 19.544 |
| 23/09/2025 | R$ 26,00 | R$ 25,89 | R$ 26,88 | R$ 26,70 | +5,87% | 11.618 |
| 20/09/2025 | R$ 23,40 | R$ 23,40 | R$ 25,28 | R$ 25,22 | +8,89% | 6.536 |
| 18/09/2025 | R$ 23,23 | R$ 22,76 | R$ 23,30 | R$ 23,16 | +1,85% | 329 |
| 17/09/2025 | R$ 22,70 | R$ 22,60 | R$ 23,12 | R$ 22,74 | -0,26% | 3.439 |
| 16/09/2025 | R$ 23,40 | R$ 22,80 | R$ 23,70 | R$ 22,80 | -2,56% | 721 |
| 15/09/2025 | R$ 23,03 | R$ 22,80 | R$ 23,40 | R$ 23,40 | 0,00% | 3.413 |
| 12/09/2025 | R$ 23,56 | R$ 22,30 | R$ 23,56 | R$ 23,40 | +1,65% | 223 |
| 11/09/2025 | R$ 23,15 | R$ 23,02 | R$ 23,35 | R$ 23,02 | -1,37% | 1.394 |
| 10/09/2025 | R$ 23,82 | R$ 23,20 | R$ 23,83 | R$ 23,34 | +1,04% | 5.720 |
| 09/09/2025 | R$ 23,89 | R$ 23,04 | R$ 23,89 | R$ 23,10 | -5,09% | 2.609 |
| 08/09/2025 | R$ 24,05 | R$ 24,05 | R$ 24,66 | R$ 24,34 | +3,75% | 301 |
| 05/09/2025 | R$ 22,53 | R$ 22,53 | R$ 23,46 | R$ 23,46 | +5,68% | 638 |
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.