S1TX34
SEAGATE HOLD
R$ 77,50
+5,30% no dia
No mês
+1,89%
No ano
-95,00%
12 meses
-92,45%
Desde 02/2020
-67,06%
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 (247)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 76,06 | R$ 75,75 | R$ 79,27 | R$ 77,50 | +5,30% | 33.777 |
| 03/09/2026 | R$ 74,13 | R$ 71,00 | R$ 74,51 | R$ 73,60 | -1,92% | 42.284 |
| 02/09/2026 | R$ 75,92 | R$ 73,13 | R$ 77,44 | R$ 75,04 | -1,16% | 30.414 |
| 01/09/2026 | R$ 74,63 | R$ 74,63 | R$ 77,28 | R$ 75,92 | -0,18% | 14.435 |
| 31/08/2026 | R$ 78,81 | R$ 76,06 | R$ 78,81 | R$ 76,06 | -2,51% | 25.693 |
| 28/08/2026 | R$ 82,49 | R$ 78,00 | R$ 82,49 | R$ 78,02 | -1,78% | 18.462 |
| 27/08/2026 | R$ 82,01 | R$ 76,79 | R$ 83,04 | R$ 79,43 | -0,10% | 31.152 |
| 26/08/2026 | R$ 77,15 | R$ 76,91 | R$ 79,76 | R$ 79,51 | +3,35% | 32.493 |
| 25/08/2026 | R$ 77,14 | R$ 75,39 | R$ 77,63 | R$ 76,93 | +2,57% | 28.439 |
| 24/08/2026 | R$ 83,25 | R$ 73,56 | R$ 83,25 | R$ 75,00 | -9,02% | 12.826 |
| 21/08/2026 | R$ 4.547,88 | R$ 4.400,27 | R$ 4.587,97 | R$ 4.533,78 | -0,31% | 303 |
| 20/08/2026 | R$ 4.316,59 | R$ 4.315,98 | R$ 4.547,88 | R$ 4.547,88 | +8,28% | 108 |
| 19/08/2026 | R$ 4.800,00 | R$ 4.200,00 | R$ 4.800,00 | R$ 4.200,00 | -11,10% | 1.051 |
| 18/08/2026 | R$ 5.185,22 | R$ 4.700,00 | R$ 5.185,22 | R$ 4.724,16 | -8,89% | 161 |
| 17/08/2026 | R$ 5.159,49 | R$ 5.132,53 | R$ 5.263,05 | R$ 5.185,23 | +2,33% | 618 |
| 14/08/2026 | R$ 4.955,06 | R$ 4.850,00 | R$ 5.133,30 | R$ 5.067,36 | +6,57% | 327 |
| 13/08/2026 | R$ 4.551,54 | R$ 4.551,54 | R$ 4.851,42 | R$ 4.755,06 | +5,29% | 164 |
| 12/08/2026 | R$ 4.436,34 | R$ 4.408,55 | R$ 4.588,12 | R$ 4.516,00 | +6,17% | 324 |
| 11/08/2026 | R$ 4.139,00 | R$ 4.075,89 | R$ 4.259,13 | R$ 4.253,75 | +3,08% | 171 |
| 10/08/2026 | R$ 4.085,87 | R$ 4.075,43 | R$ 4.177,00 | R$ 4.126,53 | -0,70% | 1.150 |
| 07/08/2026 | R$ 4.472,35 | R$ 3.875,24 | R$ 4.472,35 | R$ 4.155,75 | -6,61% | 456 |
| 06/08/2026 | R$ 4.024,77 | R$ 3.938,00 | R$ 4.450,00 | R$ 4.450,00 | +3,97% | 1.021 |
| 05/08/2026 | R$ 4.389,08 | R$ 4.280,00 | R$ 4.520,00 | R$ 4.280,00 | -2,05% | 970 |
| 04/08/2026 | R$ 4.400,01 | R$ 4.315,00 | R$ 4.525,00 | R$ 4.369,52 | +4,02% | 1.243 |
| 03/08/2026 | R$ 4.149,99 | R$ 3.991,67 | R$ 4.260,00 | R$ 4.200,84 | -3,01% | 2.250 |
| 31/07/2026 | R$ 4.397,76 | R$ 4.331,12 | R$ 4.516,25 | R$ 4.331,12 | +0,63% | 1.295 |
| 30/07/2026 | R$ 4.469,83 | R$ 4.216,35 | R$ 4.562,74 | R$ 4.304,00 | +8,75% | 1.285 |
| 29/07/2026 | R$ 4.010,00 | R$ 3.882,14 | R$ 4.144,00 | R$ 3.957,53 | +3,78% | 850 |
| 28/07/2026 | R$ 3.930,99 | R$ 3.633,00 | R$ 3.957,01 | R$ 3.813,21 | -8,31% | 489 |
| 27/07/2026 | R$ 4.405,16 | R$ 4.000,00 | R$ 4.425,58 | R$ 4.158,67 | -3,17% | 542 |
| 24/07/2026 | R$ 4.550,00 | R$ 4.253,02 | R$ 4.550,00 | R$ 4.294,86 | -7,30% | 720 |
| 23/07/2026 | R$ 4.607,87 | R$ 4.607,87 | R$ 4.758,58 | R$ 4.633,00 | +0,17% | 281 |
| 22/07/2026 | R$ 4.306,15 | R$ 4.306,15 | R$ 4.652,70 | R$ 4.625,00 | +1,82% | 137 |
| 21/07/2026 | R$ 4.302,63 | R$ 4.297,80 | R$ 4.551,00 | R$ 4.542,38 | +11,41% | 537 |
| 20/07/2026 | R$ 4.146,17 | R$ 4.077,17 | R$ 4.210,25 | R$ 4.077,17 | +0,46% | 1.101 |
| 17/07/2026 | R$ 3.700,01 | R$ 3.660,00 | R$ 4.108,00 | R$ 4.058,34 | +6,91% | 1.234 |
| 16/07/2026 | R$ 3.934,99 | R$ 3.782,30 | R$ 4.060,85 | R$ 3.795,96 | -9,67% | 296 |
| 15/07/2026 | R$ 4.458,01 | R$ 4.060,00 | R$ 4.539,33 | R$ 4.202,50 | -5,73% | 1.479 |
| 14/07/2026 | R$ 4.597,99 | R$ 4.437,65 | R$ 4.601,47 | R$ 4.458,01 | +1,68% | 451 |
| 13/07/2026 | R$ 4.465,00 | R$ 4.316,52 | R$ 4.472,99 | R$ 4.384,43 | -6,84% | 1.181 |
| 10/07/2026 | R$ 4.500,00 | R$ 4.407,25 | R$ 4.721,33 | R$ 4.706,52 | +2,76% | 1.361 |
| 09/07/2026 | R$ 4.700,01 | R$ 4.580,00 | R$ 4.798,76 | R$ 4.580,00 | +5,92% | 633 |
| 08/07/2026 | R$ 4.422,47 | R$ 4.233,52 | R$ 4.422,47 | R$ 4.323,91 | +1,25% | 352 |
| 07/07/2026 | R$ 4.200,96 | R$ 4.070,60 | R$ 4.276,82 | R$ 4.270,33 | -3,89% | 1.280 |
| 06/07/2026 | R$ 4.422,26 | R$ 4.406,11 | R$ 4.561,14 | R$ 4.443,12 | +2,67% | 444 |
| 03/07/2026 | R$ 4.462,00 | R$ 4.300,00 | R$ 4.685,10 | R$ 4.327,50 | +1,73% | 44 |
| 02/07/2026 | R$ 4.767,37 | R$ 4.157,36 | R$ 4.800,00 | R$ 4.254,02 | -11,30% | 680 |
| 01/07/2026 | R$ 4.813,00 | R$ 4.618,74 | R$ 4.850,00 | R$ 4.795,79 | -5,03% | 439 |
| 30/06/2026 | R$ 5.038,54 | R$ 4.869,89 | R$ 5.144,00 | R$ 5.050,00 | 0,00% | 1.503 |
| 29/06/2026 | R$ 4.721,37 | R$ 4.562,59 | R$ 5.065,00 | R$ 5.050,00 | +10,02% | 1.078 |
| 26/06/2026 | R$ 5.013,62 | R$ 4.590,00 | R$ 5.029,75 | R$ 4.590,00 | -13,64% | 513 |
| 25/06/2026 | R$ 5.718,12 | R$ 5.238,00 | R$ 5.762,22 | R$ 5.314,68 | +3,82% | 433 |
| 24/06/2026 | R$ 5.577,99 | R$ 4.973,40 | R$ 5.577,99 | R$ 5.119,20 | -7,06% | 850 |
| 23/06/2026 | R$ 5.400,00 | R$ 4.910,73 | R$ 5.600,00 | R$ 5.507,88 | -4,71% | 667 |
| 22/06/2026 | R$ 5.690,00 | R$ 5.596,37 | R$ 5.858,85 | R$ 5.780,00 | +5,09% | 342 |
| 19/06/2026 | R$ 5.695,02 | R$ 5.392,52 | R$ 5.695,02 | R$ 5.500,00 | -3,42% | 73 |
| 18/06/2026 | R$ 5.493,24 | R$ 5.443,62 | R$ 5.907,72 | R$ 5.695,02 | +4,71% | 284 |
| 17/06/2026 | R$ 5.319,62 | R$ 5.319,62 | R$ 5.546,26 | R$ 5.438,84 | +3,74% | 1.102 |
| 16/06/2026 | R$ 5.380,00 | R$ 5.146,44 | R$ 5.509,62 | R$ 5.242,56 | +2,84% | 349 |
| 15/06/2026 | R$ 5.120,00 | R$ 5.000,00 | R$ 5.155,00 | R$ 5.097,98 | +6,85% | 242 |
| 12/06/2026 | R$ 4.455,00 | R$ 4.455,00 | R$ 4.788,99 | R$ 4.771,18 | +7,22% | 258 |
| 11/06/2026 | R$ 4.290,00 | R$ 4.252,88 | R$ 4.450,00 | R$ 4.450,00 | +5,75% | 102 |
| 10/06/2026 | R$ 4.275,00 | R$ 4.188,58 | R$ 4.353,22 | R$ 4.208,00 | -4,76% | 786 |
| 09/06/2026 | R$ 4.672,74 | R$ 4.190,13 | R$ 4.672,74 | R$ 4.418,15 | -2,48% | 135 |
| 08/06/2026 | R$ 4.649,99 | R$ 4.460,00 | R$ 4.649,99 | R$ 4.530,48 | +3,41% | 2.831 |
| 05/06/2026 | R$ 4.618,68 | R$ 4.362,44 | R$ 4.618,68 | R$ 4.381,19 | -8,96% | 491 |
| 03/06/2026 | R$ 4.684,64 | R$ 4.663,32 | R$ 4.880,08 | R$ 4.812,13 | +1,93% | 528 |
| 02/06/2026 | R$ 4.686,96 | R$ 4.611,41 | R$ 4.765,91 | R$ 4.720,93 | +2,43% | 72 |
| 01/06/2026 | R$ 4.462,14 | R$ 4.462,14 | R$ 4.718,05 | R$ 4.608,95 | +3,64% | 370 |
| 29/05/2026 | R$ 4.500,00 | R$ 4.398,93 | R$ 4.580,58 | R$ 4.447,17 | -0,16% | 786 |
| 28/05/2026 | R$ 4.412,61 | R$ 4.400,29 | R$ 4.545,73 | R$ 4.454,42 | +1,18% | 365 |
| 27/05/2026 | R$ 4.459,30 | R$ 4.357,00 | R$ 4.477,42 | R$ 4.402,51 | +3,35% | 340 |
| 26/05/2026 | R$ 4.180,28 | R$ 4.121,64 | R$ 4.334,02 | R$ 4.260,01 | +1,72% | 1.015 |
| 25/05/2026 | R$ 4.164,27 | R$ 4.116,57 | R$ 4.188,00 | R$ 4.188,00 | +2,49% | 16 |
| 22/05/2026 | R$ 4.048,24 | R$ 4.017,18 | R$ 4.132,91 | R$ 4.086,07 | +1,09% | 286 |
| 21/05/2026 | R$ 3.745,64 | R$ 3.745,64 | R$ 4.043,75 | R$ 4.042,00 | +7,32% | 621 |
| 20/05/2026 | R$ 3.824,95 | R$ 3.760,00 | R$ 3.833,67 | R$ 3.766,27 | +2,34% | 917 |
| 19/05/2026 | R$ 3.621,65 | R$ 3.511,77 | R$ 3.693,19 | R$ 3.680,00 | -0,78% | 845 |
| 18/05/2026 | R$ 4.033,00 | R$ 3.580,00 | R$ 4.033,00 | R$ 3.709,01 | -8,63% | 649 |
| 15/05/2026 | R$ 3.925,79 | R$ 3.900,04 | R$ 4.065,67 | R$ 4.059,50 | +1,14% | 332 |
| 14/05/2026 | R$ 4.023,47 | R$ 3.980,00 | R$ 4.159,99 | R$ 4.013,92 | -2,76% | 756 |
| 13/05/2026 | R$ 4.053,60 | R$ 3.940,00 | R$ 4.134,56 | R$ 4.127,77 | +3,90% | 323 |
| 12/05/2026 | R$ 3.972,83 | R$ 3.767,82 | R$ 4.071,43 | R$ 3.972,81 | -2,27% | 747 |
| 11/05/2026 | R$ 3.890,05 | R$ 3.890,05 | R$ 4.123,90 | R$ 4.064,97 | +6,64% | 308 |
| 08/05/2026 | R$ 3.788,80 | R$ 3.788,80 | R$ 3.910,51 | R$ 3.811,74 | +1,70% | 817 |
| 07/05/2026 | R$ 3.810,16 | R$ 3.683,00 | R$ 3.810,16 | R$ 3.747,98 | -3,41% | 973 |
| 06/05/2026 | R$ 3.863,22 | R$ 3.722,01 | R$ 3.880,26 | R$ 3.880,26 | +3,13% | 427 |
| 05/05/2026 | R$ 3.699,25 | R$ 3.695,00 | R$ 3.899,51 | R$ 3.762,39 | +4,39% | 1.128 |
| 04/05/2026 | R$ 3.648,29 | R$ 3.604,00 | R$ 3.700,00 | R$ 3.604,00 | +10,38% | 4.797 |
| 30/04/2026 | R$ 3.282,60 | R$ 3.199,54 | R$ 3.285,00 | R$ 3.265,00 | +2,35% | 202 |
| 29/04/2026 | R$ 3.355,55 | R$ 3.183,29 | R$ 3.470,81 | R$ 3.189,91 | +10,40% | 780 |
| 28/04/2026 | R$ 2.941,00 | R$ 2.774,52 | R$ 2.941,00 | R$ 2.889,34 | -1,74% | 727 |
| 27/04/2026 | R$ 2.940,85 | R$ 2.915,24 | R$ 2.955,00 | R$ 2.940,47 | -0,01% | 533 |
| 24/04/2026 | R$ 3.017,43 | R$ 2.940,84 | R$ 3.021,93 | R$ 2.940,84 | -0,45% | 822 |
| 23/04/2026 | R$ 2.862,30 | R$ 2.860,00 | R$ 3.006,68 | R$ 2.954,00 | +2,46% | 155 |
| 22/04/2026 | R$ 2.858,00 | R$ 2.804,05 | R$ 2.898,69 | R$ 2.883,00 | +7,70% | 288 |
| 20/04/2026 | R$ 2.700,00 | R$ 2.676,78 | R$ 2.700,00 | R$ 2.676,99 | -2,20% | 238 |
| 17/04/2026 | R$ 2.717,25 | R$ 2.695,79 | R$ 2.754,85 | R$ 2.737,24 | +3,59% | 352 |
| 16/04/2026 | R$ 2.550,00 | R$ 2.550,00 | R$ 2.645,20 | R$ 2.642,49 | +1,87% | 111 |
| 15/04/2026 | R$ 2.631,75 | R$ 2.541,42 | R$ 2.631,75 | R$ 2.594,00 | -1,94% | 360 |
| 14/04/2026 | R$ 2.520,27 | R$ 2.520,27 | R$ 2.646,00 | R$ 2.645,19 | +3,14% | 339 |
| 13/04/2026 | R$ 2.507,00 | R$ 2.507,00 | R$ 2.568,76 | R$ 2.564,69 | -0,40% | 390 |
| 10/04/2026 | R$ 2.550,00 | R$ 2.504,32 | R$ 2.574,97 | R$ 2.574,97 | +1,52% | 187 |
| 09/04/2026 | R$ 2.569,95 | R$ 2.526,86 | R$ 2.572,97 | R$ 2.536,50 | +0,17% | 387 |
| 08/04/2026 | R$ 2.459,00 | R$ 2.459,00 | R$ 2.630,81 | R$ 2.532,29 | +5,39% | 785 |
| 07/04/2026 | R$ 2.379,90 | R$ 2.361,91 | R$ 2.402,86 | R$ 2.402,86 | +3,21% | 242 |
| 06/04/2026 | R$ 2.319,00 | R$ 2.319,00 | R$ 2.413,65 | R$ 2.328,10 | +5,77% | 211 |
| 02/04/2026 | R$ 2.080,03 | R$ 2.080,03 | R$ 2.210,00 | R$ 2.201,16 | +1,14% | 461 |
| 01/04/2026 | R$ 2.074,25 | R$ 2.057,32 | R$ 2.188,00 | R$ 2.176,39 | +7,83% | 1.521 |
| 31/03/2026 | R$ 1.883,32 | R$ 1.883,32 | R$ 2.018,37 | R$ 2.018,37 | +7,17% | 26 |
| 30/03/2026 | R$ 2.062,45 | R$ 1.849,00 | R$ 2.066,55 | R$ 1.883,32 | -5,45% | 354 |
| 27/03/2026 | R$ 1.945,06 | R$ 1.941,53 | R$ 2.030,00 | R$ 1.991,86 | -0,57% | 267 |
| 26/03/2026 | R$ 2.033,00 | R$ 1.983,00 | R$ 2.052,00 | R$ 2.003,18 | -7,20% | 236 |
| 25/03/2026 | R$ 2.149,72 | R$ 2.070,00 | R$ 2.200,00 | R$ 2.158,63 | -3,82% | 808 |
| 24/03/2026 | R$ 2.149,00 | R$ 2.149,00 | R$ 2.244,43 | R$ 2.244,43 | +4,44% | 835 |
| 23/03/2026 | R$ 2.198,76 | R$ 2.089,26 | R$ 2.198,76 | R$ 2.149,00 | -5,17% | 140 |
| 20/03/2026 | R$ 2.250,00 | R$ 2.221,61 | R$ 2.328,88 | R$ 2.266,19 | -0,66% | 210 |
| 19/03/2026 | R$ 2.095,00 | R$ 2.095,00 | R$ 2.281,24 | R$ 2.281,24 | +6,26% | 528 |
| 18/03/2026 | R$ 2.203,54 | R$ 2.121,66 | R$ 2.220,96 | R$ 2.146,80 | -1,52% | 335 |
| 17/03/2026 | R$ 2.103,18 | R$ 2.094,82 | R$ 2.185,19 | R$ 2.180,00 | +4,79% | 1.048 |
| 16/03/2026 | R$ 2.090,40 | R$ 2.080,43 | R$ 2.150,25 | R$ 2.080,43 | +2,23% | 826 |
| 13/03/2026 | R$ 1.982,65 | R$ 1.982,65 | R$ 2.048,73 | R$ 2.034,97 | +3,94% | 505 |
| 12/03/2026 | R$ 1.975,17 | R$ 1.930,25 | R$ 1.980,76 | R$ 1.957,80 | -1,67% | 954 |
| 11/03/2026 | R$ 2.009,50 | R$ 1.962,87 | R$ 2.015,93 | R$ 1.990,95 | -0,40% | 1.533 |
| 10/03/2026 | R$ 1.950,60 | R$ 1.950,39 | R$ 2.039,52 | R$ 1.999,00 | +4,01% | 1.578 |
| 09/03/2026 | R$ 1.876,79 | R$ 1.782,85 | R$ 1.921,90 | R$ 1.921,90 | +3,42% | 1.052 |
| 06/03/2026 | R$ 1.908,00 | R$ 1.848,67 | R$ 1.922,53 | R$ 1.858,29 | -3,54% | 870 |
| 05/03/2026 | R$ 1.961,77 | R$ 1.882,79 | R$ 1.964,14 | R$ 1.926,51 | -2,21% | 199 |
| 04/03/2026 | R$ 1.901,11 | R$ 1.893,15 | R$ 2.014,44 | R$ 1.970,00 | +4,12% | 584 |
| 03/03/2026 | R$ 1.898,24 | R$ 1.870,25 | R$ 1.931,37 | R$ 1.891,99 | -3,19% | 532 |
| 02/03/2026 | R$ 2.077,09 | R$ 1.945,46 | R$ 2.110,00 | R$ 1.954,43 | -7,22% | 1.763 |
| 27/02/2026 | R$ 2.095,23 | R$ 2.060,50 | R$ 2.139,56 | R$ 2.106,61 | +0,32% | 725 |
| 26/02/2026 | R$ 2.183,14 | R$ 2.030,00 | R$ 2.186,35 | R$ 2.099,99 | -2,59% | 1.282 |
| 25/02/2026 | R$ 2.094,91 | R$ 2.093,07 | R$ 2.190,53 | R$ 2.155,76 | +5,62% | 822 |
| 24/02/2026 | R$ 2.150,87 | R$ 2.038,14 | R$ 2.153,46 | R$ 2.041,05 | -3,22% | 860 |
| 23/02/2026 | R$ 2.131,62 | R$ 2.109,00 | R$ 2.132,66 | R$ 2.109,00 | -1,22% | 209 |
| 20/02/2026 | R$ 2.116,46 | R$ 2.107,06 | R$ 2.158,00 | R$ 2.135,14 | +0,40% | 1.566 |
| 19/02/2026 | R$ 2.253,86 | R$ 2.117,36 | R$ 2.259,54 | R$ 2.126,54 | -3,98% | 394 |
| 18/02/2026 | R$ 2.236,01 | R$ 2.202,07 | R$ 2.273,13 | R$ 2.214,72 | -0,23% | 1.085 |
| 13/02/2026 | R$ 2.223,59 | R$ 2.143,00 | R$ 2.251,00 | R$ 2.219,75 | -4,25% | 772 |
| 12/02/2026 | R$ 2.176,54 | R$ 2.172,46 | R$ 2.356,71 | R$ 2.318,29 | +9,19% | 847 |
| 11/02/2026 | R$ 2.097,20 | R$ 2.055,24 | R$ 2.149,02 | R$ 2.123,25 | +2,53% | 1.029 |
| 10/02/2026 | R$ 2.178,54 | R$ 2.057,00 | R$ 2.178,54 | R$ 2.070,83 | -6,63% | 191 |
| 09/02/2026 | R$ 2.228,13 | R$ 2.189,70 | R$ 2.261,60 | R$ 2.217,89 | -1,12% | 521 |
| 06/02/2026 | R$ 2.210,79 | R$ 2.164,62 | R$ 2.253,00 | R$ 2.243,05 | +5,90% | 1.688 |
| 05/02/2026 | R$ 2.142,13 | R$ 2.084,88 | R$ 2.180,00 | R$ 2.118,16 | -3,25% | 475 |
| 04/02/2026 | R$ 2.313,77 | R$ 2.122,79 | R$ 2.377,28 | R$ 2.189,31 | -5,17% | 1.279 |
| 03/02/2026 | R$ 2.343,00 | R$ 2.260,00 | R$ 2.346,26 | R$ 2.308,71 | +2,32% | 5.781 |
| 02/02/2026 | R$ 2.112,89 | R$ 2.112,89 | R$ 2.290,04 | R$ 2.256,42 | +7,59% | 565 |
| 31/01/2026 | R$ 2.310,00 | R$ 2.097,32 | R$ 2.401,00 | R$ 2.097,32 | -9,83% | 273 |
| 29/01/2026 | R$ 2.325,71 | R$ 2.304,65 | R$ 2.341,00 | R$ 2.325,92 | +0,72% | 260 |
| 28/01/2026 | R$ 2.107,00 | R$ 2.063,19 | R$ 2.338,38 | R$ 2.309,29 | +19,17% | 902 |
| 27/01/2026 | R$ 1.986,26 | R$ 1.907,56 | R$ 2.004,00 | R$ 1.937,86 | +2,44% | 1.074 |
| 26/01/2026 | R$ 1.823,58 | R$ 1.823,58 | R$ 1.945,58 | R$ 1.891,68 | +3,72% | 677 |
| 23/01/2026 | R$ 1.831,53 | R$ 1.812,62 | R$ 1.832,75 | R$ 1.823,90 | -0,81% | 102 |
| 22/01/2026 | R$ 1.872,77 | R$ 1.767,39 | R$ 1.872,77 | R$ 1.838,75 | +0,37% | 167 |
| 21/01/2026 | R$ 1.777,95 | R$ 1.748,78 | R$ 1.837,48 | R$ 1.831,91 | +4,57% | 555 |
| 20/01/2026 | R$ 1.800,00 | R$ 1.739,35 | R$ 1.800,00 | R$ 1.751,80 | -2,16% | 493 |
| 19/01/2026 | R$ 1.790,48 | R$ 1.790,48 | R$ 1.798,00 | R$ 1.790,48 | +1,69% | 27 |
| 16/01/2026 | R$ 1.807,72 | R$ 1.735,00 | R$ 1.807,72 | R$ 1.760,81 | +1,23% | 67 |
| 15/01/2026 | R$ 1.739,97 | R$ 1.717,21 | R$ 1.746,48 | R$ 1.739,35 | +2,62% | 565 |
| 14/01/2026 | R$ 1.704,65 | R$ 1.690,07 | R$ 1.719,48 | R$ 1.695,00 | -1,95% | 45 |
| 13/01/2026 | R$ 1.728,76 | R$ 1.728,76 | R$ 1.728,76 | R$ 1.728,76 | -0,19% | 21 |
| 12/01/2026 | R$ 1.649,37 | R$ 1.597,99 | R$ 1.732,00 | R$ 1.732,00 | +6,06% | 309 |
| 09/01/2026 | R$ 1.523,15 | R$ 1.523,15 | R$ 1.634,82 | R$ 1.633,04 | +7,21% | 550 |
| 08/01/2026 | R$ 1.663,59 | R$ 1.507,56 | R$ 1.663,59 | R$ 1.523,15 | -8,24% | 142 |
| 07/01/2026 | R$ 1.743,42 | R$ 1.613,56 | R$ 1.743,42 | R$ 1.660,00 | -6,45% | 908 |
| 06/01/2026 | R$ 1.615,00 | R$ 1.615,00 | R$ 1.781,95 | R$ 1.774,50 | +14,32% | 218 |
| 05/01/2026 | R$ 1.540,00 | R$ 1.518,00 | R$ 1.559,29 | R$ 1.552,21 | -0,37% | 629 |
| 03/01/2026 | R$ 1.559,35 | R$ 1.545,16 | R$ 1.561,02 | R$ 1.558,00 | +0,61% | 14 |
| 30/12/2025 | R$ 1.551,00 | R$ 1.548,50 | R$ 1.551,51 | R$ 1.548,50 | -1,94% | 39 |
| 29/12/2025 | R$ 1.580,99 | R$ 1.579,18 | R$ 1.580,99 | R$ 1.579,18 | -0,11% | 274 |
| 26/12/2025 | R$ 1.592,20 | R$ 1.571,57 | R$ 1.598,26 | R$ 1.580,99 | -1,56% | 158 |
| 23/12/2025 | R$ 1.681,00 | R$ 1.605,00 | R$ 1.681,00 | R$ 1.606,00 | -4,40% | 157 |
| 19/12/2025 | R$ 1.668,56 | R$ 1.668,56 | R$ 1.680,00 | R$ 1.680,00 | +2,88% | 12 |
| 18/12/2025 | R$ 1.623,64 | R$ 1.595,57 | R$ 1.633,00 | R$ 1.633,00 | +5,61% | 54 |
| 17/12/2025 | R$ 1.542,00 | R$ 1.537,50 | R$ 1.548,16 | R$ 1.546,32 | -1,61% | 9 |
| 16/12/2025 | R$ 1.557,75 | R$ 1.557,75 | R$ 1.571,70 | R$ 1.571,70 | +1,05% | 6 |
| 15/12/2025 | R$ 1.567,80 | R$ 1.555,31 | R$ 1.575,00 | R$ 1.555,31 | +1,55% | 963 |
| 12/12/2025 | R$ 1.578,58 | R$ 1.531,43 | R$ 1.578,58 | R$ 1.531,52 | -5,88% | 118 |
| 11/12/2025 | R$ 1.606,23 | R$ 1.603,41 | R$ 1.627,67 | R$ 1.627,12 | +3,80% | 19 |
| 10/12/2025 | R$ 1.560,00 | R$ 1.560,00 | R$ 1.567,55 | R$ 1.567,55 | +1,21% | 2 |
| 08/12/2025 | R$ 1.525,00 | R$ 1.525,00 | R$ 1.548,87 | R$ 1.548,87 | +2,31% | 155 |
| 06/12/2025 | R$ 1.444,00 | R$ 1.444,00 | R$ 1.513,92 | R$ 1.513,92 | +8,07% | 406 |
| 04/12/2025 | R$ 1.355,58 | R$ 1.355,58 | R$ 1.409,27 | R$ 1.400,92 | +0,35% | 33 |
| 03/12/2025 | R$ 1.402,00 | R$ 1.338,00 | R$ 1.402,00 | R$ 1.395,98 | -2,66% | 36 |
| 02/12/2025 | R$ 1.466,24 | R$ 1.405,72 | R$ 1.484,22 | R$ 1.434,20 | -1,74% | 237 |
| 01/12/2025 | R$ 1.451,61 | R$ 1.451,00 | R$ 1.471,01 | R$ 1.459,64 | -1,00% | 268 |
| 29/11/2025 | R$ 1.470,00 | R$ 1.446,86 | R$ 1.476,12 | R$ 1.474,44 | +0,30% | 58 |
| 27/11/2025 | R$ 1.470,00 | R$ 1.470,00 | R$ 1.470,00 | R$ 1.470,00 | +0,45% | 1 |
| 26/11/2025 | R$ 1.435,00 | R$ 1.435,00 | R$ 1.470,48 | R$ 1.463,43 | +3,91% | 159 |
| 25/11/2025 | R$ 1.355,00 | R$ 1.352,00 | R$ 1.408,41 | R$ 1.408,41 | +2,07% | 1.147 |
| 24/11/2025 | R$ 1.347,87 | R$ 1.347,87 | R$ 1.379,84 | R$ 1.379,84 | +7,97% | 225 |
| 21/11/2025 | R$ 1.273,33 | R$ 1.249,45 | R$ 1.278,00 | R$ 1.278,00 | -7,91% | 58 |
| 19/11/2025 | R$ 1.392,00 | R$ 1.362,10 | R$ 1.397,64 | R$ 1.387,84 | +2,71% | 330 |
| 18/11/2025 | R$ 1.369,01 | R$ 1.350,12 | R$ 1.378,00 | R$ 1.351,21 | -1,95% | 34 |
| 17/11/2025 | R$ 1.359,09 | R$ 1.359,09 | R$ 1.428,21 | R$ 1.378,12 | +1,20% | 858 |
| 14/11/2025 | R$ 1.330,47 | R$ 1.330,47 | R$ 1.389,58 | R$ 1.361,77 | -2,07% | 365 |
| 13/11/2025 | R$ 1.440,00 | R$ 1.386,39 | R$ 1.440,00 | R$ 1.390,55 | -7,31% | 80 |
| 12/11/2025 | R$ 1.532,41 | R$ 1.488,23 | R$ 1.548,00 | R$ 1.500,27 | -0,58% | 757 |
| 11/11/2025 | R$ 1.528,34 | R$ 1.509,07 | R$ 1.543,00 | R$ 1.509,07 | -2,80% | 89 |
| 10/11/2025 | R$ 1.557,25 | R$ 1.543,80 | R$ 1.565,00 | R$ 1.552,61 | +4,82% | 38 |
| 07/11/2025 | R$ 1.436,79 | R$ 1.430,00 | R$ 1.481,22 | R$ 1.481,22 | -0,81% | 170 |
| 06/11/2025 | R$ 1.512,56 | R$ 1.481,48 | R$ 1.512,56 | R$ 1.493,25 | -0,26% | 243 |
| 05/11/2025 | R$ 1.372,95 | R$ 1.372,95 | R$ 1.512,64 | R$ 1.497,15 | +9,77% | 367 |
| 04/11/2025 | R$ 1.384,00 | R$ 1.363,90 | R$ 1.384,00 | R$ 1.363,90 | -4,43% | 24 |
| 03/11/2025 | R$ 1.401,29 | R$ 1.374,40 | R$ 1.434,00 | R$ 1.427,17 | +1,85% | 376 |
| 31/10/2025 | R$ 1.376,90 | R$ 1.315,00 | R$ 1.402,91 | R$ 1.401,29 | -3,79% | 349 |
| 30/10/2025 | R$ 1.431,56 | R$ 1.412,78 | R$ 1.476,31 | R$ 1.456,44 | +1,74% | 218 |
| 29/10/2025 | R$ 1.335,02 | R$ 1.335,02 | R$ 1.433,32 | R$ 1.431,56 | +20,81% | 623 |
| 28/10/2025 | R$ 1.174,25 | R$ 1.174,25 | R$ 1.204,03 | R$ 1.185,00 | -3,92% | 83 |
| 27/10/2025 | R$ 1.273,67 | R$ 1.224,00 | R$ 1.273,67 | R$ 1.233,30 | -3,17% | 213 |
| 24/10/2025 | R$ 1.261,38 | R$ 1.248,05 | R$ 1.299,19 | R$ 1.273,67 | +4,40% | 196 |
| 23/10/2025 | R$ 1.198,00 | R$ 1.197,00 | R$ 1.220,00 | R$ 1.220,00 | +5,78% | 587 |
| 22/10/2025 | R$ 1.175,00 | R$ 1.130,90 | R$ 1.175,00 | R$ 1.153,31 | -0,39% | 251 |
| 21/10/2025 | R$ 1.147,00 | R$ 1.147,00 | R$ 1.157,88 | R$ 1.157,88 | +0,69% | 154 |
| 20/10/2025 | R$ 1.200,16 | R$ 1.150,00 | R$ 1.200,16 | R$ 1.150,00 | -6,52% | 401 |
| 17/10/2025 | R$ 1.237,77 | R$ 1.204,34 | R$ 1.242,54 | R$ 1.230,20 | -1,00% | 836 |
| 16/10/2025 | R$ 1.250,78 | R$ 1.242,66 | R$ 1.262,00 | R$ 1.242,66 | +3,97% | 406 |
| 15/10/2025 | R$ 1.166,30 | R$ 1.166,30 | R$ 1.198,61 | R$ 1.195,16 | +3,24% | 261 |
| 14/10/2025 | R$ 1.170,01 | R$ 1.157,69 | R$ 1.187,00 | R$ 1.157,69 | -3,11% | 807 |
| 13/10/2025 | R$ 1.203,23 | R$ 1.186,04 | R$ 1.203,23 | R$ 1.194,83 | +1,62% | 168 |
| 10/10/2025 | R$ 1.186,00 | R$ 1.175,76 | R$ 1.186,00 | R$ 1.175,76 | -1,36% | 20 |
| 09/10/2025 | R$ 1.195,48 | R$ 1.185,65 | R$ 1.195,68 | R$ 1.191,98 | -0,94% | 23 |
| 08/10/2025 | R$ 1.208,75 | R$ 1.196,62 | R$ 1.211,44 | R$ 1.203,33 | -0,12% | 266 |
| 07/10/2025 | R$ 1.267,45 | R$ 1.191,74 | R$ 1.303,96 | R$ 1.204,77 | -6,85% | 262 |
| 06/10/2025 | R$ 1.375,00 | R$ 1.293,30 | R$ 1.375,00 | R$ 1.293,30 | -4,83% | 1.279 |
| 03/10/2025 | R$ 1.385,00 | R$ 1.358,95 | R$ 1.385,00 | R$ 1.358,95 | +0,29% | 183 |
| 02/10/2025 | R$ 1.407,24 | R$ 1.354,97 | R$ 1.407,24 | R$ 1.354,97 | -0,89% | 140 |
| 01/10/2025 | R$ 1.250,97 | R$ 1.250,97 | R$ 1.367,15 | R$ 1.367,15 | +9,29% | 327 |
| 30/09/2025 | R$ 1.221,37 | R$ 1.215,08 | R$ 1.250,97 | R$ 1.250,97 | +2,04% | 2.681 |
| 29/09/2025 | R$ 1.215,00 | R$ 1.170,00 | R$ 1.226,00 | R$ 1.226,00 | +6,03% | 311 |
| 26/09/2025 | R$ 1.149,00 | R$ 1.148,00 | R$ 1.163,00 | R$ 1.156,25 | -1,59% | 339 |
| 25/09/2025 | R$ 1.164,76 | R$ 1.154,67 | R$ 1.184,37 | R$ 1.174,91 | -1,52% | 507 |
| 24/09/2025 | R$ 1.201,39 | R$ 1.189,55 | R$ 1.224,33 | R$ 1.193,00 | -3,01% | 489 |
| 23/09/2025 | R$ 1.195,00 | R$ 1.195,00 | R$ 1.231,00 | R$ 1.230,00 | +4,76% | 510 |
| 20/09/2025 | R$ 1.152,90 | R$ 1.143,10 | R$ 1.176,45 | R$ 1.174,15 | +1,47% | 1.148 |
| 18/09/2025 | R$ 1.151,24 | R$ 1.151,24 | R$ 1.159,38 | R$ 1.157,10 | +2,09% | 303 |
| 17/09/2025 | R$ 1.114,40 | R$ 1.102,28 | R$ 1.136,80 | R$ 1.133,44 | +2,00% | 348 |
| 16/09/2025 | R$ 1.125,40 | R$ 1.099,84 | R$ 1.125,40 | R$ 1.111,20 | -1,00% | 330 |
| 15/09/2025 | R$ 1.088,00 | R$ 1.088,00 | R$ 1.139,20 | R$ 1.122,45 | +5,62% | 566 |
| 12/09/2025 | R$ 1.068,48 | R$ 1.042,56 | R$ 1.068,48 | R$ 1.062,77 | -0,40% | 225 |
| 11/09/2025 | R$ 1.050,00 | R$ 1.050,00 | R$ 1.073,28 | R$ 1.067,04 | +2,53% | 340 |
| 10/09/2025 | R$ 1.036,88 | R$ 1.031,81 | R$ 1.042,08 | R$ 1.040,73 | +0,13% | 325 |
| 09/09/2025 | R$ 1.032,06 | R$ 1.030,00 | R$ 1.039,34 | R$ 1.039,34 | +1,19% | 158 |
| 08/09/2025 | R$ 1.022,79 | R$ 1.022,79 | R$ 1.027,14 | R$ 1.027,14 | +0,11% | 61 |
| 05/09/2025 | R$ 1.001,92 | R$ 993,33 | R$ 1.025,99 | R$ 1.025,99 | +2,57% | 268 |
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.