S2NW34
SNOWFLAKE
R$ 43,54
-5,20% no dia
No mês
+1,23%
No ano
+43,13%
12 meses
+42,57%
Desde 04/2021
+29,20%
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$ 45,98 | R$ 43,21 | R$ 45,98 | R$ 43,54 | -5,20% | 391.075 |
| 03/09/2026 | R$ 48,93 | R$ 45,47 | R$ 48,95 | R$ 45,93 | +17,14% | 237.923 |
| 02/09/2026 | R$ 40,88 | R$ 38,84 | R$ 40,88 | R$ 39,21 | -5,45% | 25.802 |
| 01/09/2026 | R$ 43,20 | R$ 40,99 | R$ 43,20 | R$ 41,47 | -3,58% | 33.316 |
| 31/08/2026 | R$ 42,27 | R$ 41,89 | R$ 43,01 | R$ 43,01 | -0,44% | 7.923 |
| 28/08/2026 | R$ 43,09 | R$ 42,65 | R$ 43,45 | R$ 43,20 | +1,43% | 11.642 |
| 27/08/2026 | R$ 42,19 | R$ 42,19 | R$ 43,11 | R$ 42,59 | +4,75% | 4.504 |
| 26/08/2026 | R$ 40,20 | R$ 40,20 | R$ 40,83 | R$ 40,66 | +0,12% | 22.002 |
| 25/08/2026 | R$ 41,32 | R$ 39,81 | R$ 41,68 | R$ 40,61 | -2,61% | 24.839 |
| 24/08/2026 | R$ 42,61 | R$ 41,53 | R$ 42,61 | R$ 41,70 | -2,46% | 25.862 |
| 21/08/2026 | R$ 41,01 | R$ 40,80 | R$ 42,78 | R$ 42,75 | +2,86% | 10.255 |
| 20/08/2026 | R$ 41,66 | R$ 41,37 | R$ 41,91 | R$ 41,56 | -2,44% | 29.578 |
| 19/08/2026 | R$ 42,00 | R$ 41,01 | R$ 42,60 | R$ 42,60 | 0,00% | 39.944 |
| 18/08/2026 | R$ 45,21 | R$ 41,70 | R$ 45,21 | R$ 42,60 | -4,83% | 3.389 |
| 17/08/2026 | R$ 42,22 | R$ 42,22 | R$ 44,76 | R$ 44,76 | +4,34% | 5.554 |
| 14/08/2026 | R$ 44,39 | R$ 42,70 | R$ 44,39 | R$ 42,90 | -2,39% | 22.209 |
| 13/08/2026 | R$ 43,67 | R$ 43,00 | R$ 44,07 | R$ 43,95 | +1,67% | 6.484 |
| 12/08/2026 | R$ 43,53 | R$ 42,30 | R$ 44,12 | R$ 43,23 | -0,69% | 2.859 |
| 11/08/2026 | R$ 42,05 | R$ 42,05 | R$ 43,53 | R$ 43,53 | +3,67% | 6.452 |
| 10/08/2026 | R$ 41,78 | R$ 41,78 | R$ 43,38 | R$ 41,99 | -0,73% | 37.427 |
| 07/08/2026 | R$ 40,01 | R$ 40,01 | R$ 42,30 | R$ 42,30 | -0,02% | 44.173 |
| 06/08/2026 | R$ 41,68 | R$ 38,62 | R$ 42,31 | R$ 42,31 | -0,54% | 9.383 |
| 05/08/2026 | R$ 40,95 | R$ 40,45 | R$ 42,54 | R$ 42,54 | +1,65% | 1.070 |
| 04/08/2026 | R$ 39,76 | R$ 38,67 | R$ 41,85 | R$ 41,85 | +5,26% | 7.520 |
| 03/08/2026 | R$ 38,21 | R$ 37,62 | R$ 40,10 | R$ 39,76 | +4,80% | 1.450.151 |
| 31/07/2026 | R$ 37,52 | R$ 37,25 | R$ 38,01 | R$ 37,94 | +0,80% | 14.519 |
| 30/07/2026 | R$ 36,66 | R$ 36,14 | R$ 37,75 | R$ 37,64 | +3,58% | 14.564 |
| 29/07/2026 | R$ 37,00 | R$ 35,59 | R$ 37,36 | R$ 36,34 | +4,88% | 65.210 |
| 28/07/2026 | R$ 35,35 | R$ 32,73 | R$ 35,38 | R$ 34,65 | -0,32% | 1.004 |
| 27/07/2026 | R$ 35,00 | R$ 33,97 | R$ 35,29 | R$ 34,76 | +2,33% | 6.508 |
| 24/07/2026 | R$ 33,75 | R$ 33,75 | R$ 34,19 | R$ 33,97 | +0,65% | 34.770 |
| 23/07/2026 | R$ 34,61 | R$ 33,29 | R$ 35,00 | R$ 33,75 | -0,21% | 15.451 |
| 22/07/2026 | R$ 36,10 | R$ 33,05 | R$ 37,00 | R$ 33,82 | -5,37% | 2.425 |
| 21/07/2026 | R$ 34,73 | R$ 34,25 | R$ 35,74 | R$ 35,74 | +2,50% | 21.022 |
| 20/07/2026 | R$ 34,88 | R$ 33,83 | R$ 35,00 | R$ 34,87 | +0,98% | 194.860 |
| 17/07/2026 | R$ 34,10 | R$ 33,65 | R$ 34,81 | R$ 34,53 | +2,28% | 12.361 |
| 16/07/2026 | R$ 34,43 | R$ 33,73 | R$ 35,08 | R$ 33,76 | -1,95% | 34.386 |
| 15/07/2026 | R$ 35,00 | R$ 34,12 | R$ 35,00 | R$ 34,43 | -1,77% | 4.598 |
| 14/07/2026 | R$ 32,72 | R$ 32,67 | R$ 35,24 | R$ 35,05 | +2,58% | 28.884 |
| 13/07/2026 | R$ 34,68 | R$ 34,15 | R$ 35,08 | R$ 34,17 | +2,55% | 7.466 |
| 10/07/2026 | R$ 34,60 | R$ 33,12 | R$ 35,00 | R$ 33,32 | -2,14% | 29.116 |
| 09/07/2026 | R$ 33,06 | R$ 32,77 | R$ 34,05 | R$ 34,05 | +1,19% | 85.105 |
| 08/07/2026 | R$ 34,28 | R$ 33,07 | R$ 34,28 | R$ 33,65 | -0,85% | 1.228 |
| 07/07/2026 | R$ 32,87 | R$ 32,87 | R$ 34,77 | R$ 33,94 | +1,16% | 1.128 |
| 06/07/2026 | R$ 33,48 | R$ 32,83 | R$ 34,25 | R$ 33,55 | +1,24% | 76.712 |
| 03/07/2026 | R$ 33,34 | R$ 33,14 | R$ 33,44 | R$ 33,14 | -2,62% | 470 |
| 02/07/2026 | R$ 33,12 | R$ 33,12 | R$ 34,43 | R$ 34,03 | +0,15% | 8.378 |
| 01/07/2026 | R$ 33,43 | R$ 33,04 | R$ 34,25 | R$ 33,98 | +3,50% | 71.912 |
| 30/06/2026 | R$ 31,67 | R$ 31,67 | R$ 32,93 | R$ 32,83 | +1,58% | 47.104 |
| 29/06/2026 | R$ 31,50 | R$ 31,50 | R$ 32,93 | R$ 32,32 | +2,60% | 8.124 |
| 26/06/2026 | R$ 29,45 | R$ 28,90 | R$ 32,18 | R$ 31,50 | +8,70% | 11.403 |
| 25/06/2026 | R$ 29,24 | R$ 28,76 | R$ 29,99 | R$ 28,98 | -0,92% | 19.823 |
| 24/06/2026 | R$ 30,33 | R$ 29,16 | R$ 30,33 | R$ 29,25 | -3,08% | 71.580 |
| 23/06/2026 | R$ 29,54 | R$ 28,84 | R$ 30,21 | R$ 30,18 | +3,21% | 12.579 |
| 22/06/2026 | R$ 29,33 | R$ 28,99 | R$ 30,82 | R$ 29,24 | -2,31% | 24.426 |
| 19/06/2026 | R$ 31,89 | R$ 29,93 | R$ 31,89 | R$ 29,93 | +1,46% | 1.090 |
| 18/06/2026 | R$ 30,21 | R$ 28,48 | R$ 30,26 | R$ 29,50 | -1,37% | 2.756 |
| 17/06/2026 | R$ 29,97 | R$ 29,80 | R$ 30,15 | R$ 29,91 | -3,17% | 12.501 |
| 16/06/2026 | R$ 30,64 | R$ 30,05 | R$ 31,08 | R$ 30,89 | +0,82% | 5.841 |
| 15/06/2026 | R$ 29,30 | R$ 29,10 | R$ 30,88 | R$ 30,64 | +4,47% | 8.707 |
| 12/06/2026 | R$ 30,50 | R$ 29,18 | R$ 30,52 | R$ 29,33 | -3,58% | 111.058 |
| 11/06/2026 | R$ 31,31 | R$ 30,07 | R$ 31,31 | R$ 30,42 | -1,87% | 127.407 |
| 10/06/2026 | R$ 30,34 | R$ 30,25 | R$ 32,00 | R$ 31,00 | +0,85% | 101.451 |
| 09/06/2026 | R$ 30,68 | R$ 29,81 | R$ 31,66 | R$ 30,74 | -1,09% | 36.957 |
| 08/06/2026 | R$ 30,76 | R$ 30,76 | R$ 31,88 | R$ 31,08 | +1,17% | 102.010 |
| 05/06/2026 | R$ 30,44 | R$ 30,29 | R$ 31,55 | R$ 30,72 | +2,37% | 118.398 |
| 03/06/2026 | R$ 33,48 | R$ 30,01 | R$ 33,48 | R$ 30,01 | -11,71% | 149.840 |
| 02/06/2026 | R$ 35,39 | R$ 32,00 | R$ 35,39 | R$ 33,99 | -5,29% | 34.323 |
| 01/06/2026 | R$ 32,68 | R$ 32,60 | R$ 35,89 | R$ 35,89 | +12,05% | 148.936 |
| 29/05/2026 | R$ 30,53 | R$ 30,18 | R$ 32,23 | R$ 32,03 | +5,99% | 98.334 |
| 28/05/2026 | R$ 28,99 | R$ 28,99 | R$ 30,82 | R$ 30,22 | +36,99% | 243.408 |
| 27/05/2026 | R$ 22,45 | R$ 21,89 | R$ 22,61 | R$ 22,06 | -0,72% | 30.656 |
| 26/05/2026 | R$ 21,86 | R$ 21,69 | R$ 22,70 | R$ 22,22 | +1,65% | 47.326 |
| 25/05/2026 | R$ 21,93 | R$ 21,24 | R$ 21,93 | R$ 21,86 | +1,16% | 304 |
| 22/05/2026 | R$ 21,25 | R$ 21,25 | R$ 21,73 | R$ 21,61 | +5,16% | 50.729 |
| 21/05/2026 | R$ 20,46 | R$ 20,39 | R$ 20,62 | R$ 20,55 | -1,30% | 53.054 |
| 20/05/2026 | R$ 21,02 | R$ 20,54 | R$ 21,19 | R$ 20,82 | -2,07% | 36.193 |
| 19/05/2026 | R$ 21,46 | R$ 21,10 | R$ 22,17 | R$ 21,26 | +3,30% | 19.663 |
| 18/05/2026 | R$ 19,93 | R$ 19,53 | R$ 20,58 | R$ 20,58 | +3,99% | 83.334 |
| 15/05/2026 | R$ 18,81 | R$ 18,69 | R$ 20,23 | R$ 19,79 | +4,93% | 33.112 |
| 14/05/2026 | R$ 18,99 | R$ 18,42 | R$ 19,03 | R$ 18,86 | -0,84% | 108.153 |
| 13/05/2026 | R$ 18,67 | R$ 18,02 | R$ 19,18 | R$ 19,02 | +2,53% | 51.043 |
| 12/05/2026 | R$ 18,77 | R$ 18,38 | R$ 18,84 | R$ 18,55 | +0,43% | 2.589 |
| 11/05/2026 | R$ 18,27 | R$ 18,27 | R$ 18,78 | R$ 18,47 | -0,97% | 36.783 |
| 08/05/2026 | R$ 19,69 | R$ 17,77 | R$ 19,69 | R$ 18,65 | -4,31% | 4.863 |
| 07/05/2026 | R$ 18,90 | R$ 18,52 | R$ 19,49 | R$ 19,49 | +13,45% | 36.799 |
| 06/05/2026 | R$ 17,53 | R$ 16,85 | R$ 17,53 | R$ 17,18 | -0,64% | 9.376 |
| 05/05/2026 | R$ 17,53 | R$ 17,29 | R$ 17,66 | R$ 17,29 | -3,52% | 624 |
| 04/05/2026 | R$ 17,58 | R$ 17,56 | R$ 18,49 | R$ 17,92 | +6,60% | 607.005 |
| 30/04/2026 | R$ 17,43 | R$ 16,70 | R$ 17,48 | R$ 16,81 | -8,44% | 139.458 |
| 29/04/2026 | R$ 17,38 | R$ 17,37 | R$ 18,36 | R$ 18,36 | +3,49% | 20.547 |
| 28/04/2026 | R$ 18,30 | R$ 17,69 | R$ 18,30 | R$ 17,74 | -2,04% | 12.816 |
| 27/04/2026 | R$ 17,50 | R$ 17,50 | R$ 18,11 | R$ 18,11 | +3,49% | 91.056 |
| 24/04/2026 | R$ 18,34 | R$ 16,89 | R$ 18,34 | R$ 17,50 | -4,79% | 126.307 |
| 23/04/2026 | R$ 19,41 | R$ 17,65 | R$ 19,41 | R$ 18,38 | -5,26% | 26.072 |
| 22/04/2026 | R$ 19,18 | R$ 18,83 | R$ 19,41 | R$ 19,40 | -0,05% | 161.399 |
| 20/04/2026 | R$ 18,14 | R$ 17,77 | R$ 19,41 | R$ 19,41 | +8,07% | 29.827 |
| 17/04/2026 | R$ 18,24 | R$ 17,96 | R$ 18,24 | R$ 17,96 | +2,92% | 16.201 |
| 16/04/2026 | R$ 18,27 | R$ 17,45 | R$ 18,72 | R$ 17,45 | -3,43% | 8.775 |
| 15/04/2026 | R$ 17,16 | R$ 17,12 | R$ 18,07 | R$ 18,07 | +7,05% | 29.255 |
| 14/04/2026 | R$ 16,82 | R$ 16,65 | R$ 17,18 | R$ 16,88 | +1,81% | 42.005 |
| 13/04/2026 | R$ 15,82 | R$ 15,39 | R$ 16,62 | R$ 16,58 | +5,87% | 280.120 |
| 10/04/2026 | R$ 16,82 | R$ 14,88 | R$ 16,82 | R$ 15,66 | -5,95% | 82.652 |
| 09/04/2026 | R$ 19,00 | R$ 16,65 | R$ 19,00 | R$ 16,65 | -12,92% | 133.533 |
| 08/04/2026 | R$ 19,45 | R$ 19,00 | R$ 19,45 | R$ 19,12 | -0,73% | 2.816 |
| 07/04/2026 | R$ 19,39 | R$ 18,78 | R$ 19,47 | R$ 19,26 | +0,36% | 5.443 |
| 06/04/2026 | R$ 19,37 | R$ 19,05 | R$ 19,37 | R$ 19,19 | -1,99% | 2.076 |
| 02/04/2026 | R$ 19,46 | R$ 19,23 | R$ 20,06 | R$ 19,58 | -1,01% | 8.761 |
| 01/04/2026 | R$ 19,26 | R$ 19,25 | R$ 20,03 | R$ 19,78 | +1,85% | 4.958 |
| 31/03/2026 | R$ 20,00 | R$ 19,21 | R$ 20,00 | R$ 19,42 | -4,00% | 6.643 |
| 30/03/2026 | R$ 20,42 | R$ 20,10 | R$ 20,91 | R$ 20,23 | +1,05% | 2.635 |
| 27/03/2026 | R$ 20,00 | R$ 19,80 | R$ 20,11 | R$ 20,02 | -6,14% | 12.556 |
| 26/03/2026 | R$ 21,33 | R$ 21,22 | R$ 21,33 | R$ 21,33 | +2,40% | 360 |
| 25/03/2026 | R$ 21,46 | R$ 20,69 | R$ 21,46 | R$ 20,83 | -2,30% | 62.277 |
| 24/03/2026 | R$ 23,11 | R$ 21,32 | R$ 23,11 | R$ 21,32 | -6,82% | 49.867 |
| 23/03/2026 | R$ 21,76 | R$ 21,76 | R$ 23,18 | R$ 22,88 | +3,02% | 4.973 |
| 20/03/2026 | R$ 22,83 | R$ 22,21 | R$ 22,83 | R$ 22,21 | -3,18% | 1.445 |
| 19/03/2026 | R$ 22,22 | R$ 22,22 | R$ 22,96 | R$ 22,94 | +1,19% | 1.108 |
| 18/03/2026 | R$ 23,06 | R$ 22,62 | R$ 23,19 | R$ 22,67 | -0,57% | 692 |
| 17/03/2026 | R$ 23,01 | R$ 22,58 | R$ 23,01 | R$ 22,80 | +1,69% | 5.669 |
| 16/03/2026 | R$ 23,55 | R$ 22,42 | R$ 23,55 | R$ 22,42 | -5,04% | 52.746 |
| 13/03/2026 | R$ 23,15 | R$ 23,15 | R$ 23,68 | R$ 23,61 | +1,16% | 59.690 |
| 12/03/2026 | R$ 23,61 | R$ 23,08 | R$ 23,84 | R$ 23,34 | +0,82% | 15.652 |
| 11/03/2026 | R$ 23,07 | R$ 23,05 | R$ 23,15 | R$ 23,15 | +4,33% | 4.510 |
| 10/03/2026 | R$ 22,74 | R$ 22,19 | R$ 22,79 | R$ 22,19 | -5,45% | 6.695 |
| 09/03/2026 | R$ 23,26 | R$ 23,13 | R$ 23,58 | R$ 23,47 | -0,47% | 28.299 |
| 06/03/2026 | R$ 23,54 | R$ 23,09 | R$ 23,85 | R$ 23,58 | +1,20% | 2.704 |
| 05/03/2026 | R$ 22,04 | R$ 22,04 | R$ 23,53 | R$ 23,30 | +5,91% | 15.760 |
| 04/03/2026 | R$ 22,05 | R$ 22,00 | R$ 22,05 | R$ 22,00 | +2,52% | 1.411 |
| 03/03/2026 | R$ 21,59 | R$ 21,43 | R$ 22,31 | R$ 21,46 | -2,81% | 27.174 |
| 02/03/2026 | R$ 21,50 | R$ 21,23 | R$ 22,10 | R$ 22,08 | +0,46% | 57.673 |
| 27/02/2026 | R$ 21,63 | R$ 21,08 | R$ 21,98 | R$ 21,98 | -1,44% | 1.089.059 |
| 26/02/2026 | R$ 22,02 | R$ 21,82 | R$ 23,60 | R$ 22,30 | +2,39% | 93.452 |
| 25/02/2026 | R$ 21,01 | R$ 21,01 | R$ 21,84 | R$ 21,78 | +5,12% | 24.700 |
| 24/02/2026 | R$ 20,47 | R$ 20,06 | R$ 20,90 | R$ 20,72 | +2,78% | 5.208 |
| 23/02/2026 | R$ 22,18 | R$ 20,03 | R$ 22,32 | R$ 20,16 | -8,41% | 11.807 |
| 20/02/2026 | R$ 23,44 | R$ 22,01 | R$ 23,61 | R$ 22,01 | -9,16% | 919 |
| 19/02/2026 | R$ 23,10 | R$ 23,10 | R$ 24,23 | R$ 24,23 | +5,03% | 1.484 |
| 18/02/2026 | R$ 23,15 | R$ 23,05 | R$ 23,36 | R$ 23,07 | -2,82% | 1.203 |
| 13/02/2026 | R$ 22,63 | R$ 22,63 | R$ 24,26 | R$ 23,74 | +5,98% | 21.932 |
| 12/02/2026 | R$ 23,20 | R$ 22,08 | R$ 23,28 | R$ 22,40 | -3,70% | 19.294 |
| 11/02/2026 | R$ 24,27 | R$ 22,52 | R$ 24,38 | R$ 23,26 | -2,19% | 4.389 |
| 10/02/2026 | R$ 24,00 | R$ 23,36 | R$ 24,00 | R$ 23,78 | +4,85% | 14.306 |
| 09/02/2026 | R$ 22,10 | R$ 21,95 | R$ 22,90 | R$ 22,68 | +2,25% | 5.055 |
| 06/02/2026 | R$ 21,00 | R$ 21,00 | R$ 22,18 | R$ 22,18 | +6,89% | 7.761 |
| 05/02/2026 | R$ 21,60 | R$ 20,66 | R$ 21,60 | R$ 20,75 | -4,20% | 862 |
| 04/02/2026 | R$ 21,81 | R$ 21,16 | R$ 22,09 | R$ 21,66 | -3,17% | 1.922 |
| 03/02/2026 | R$ 24,24 | R$ 22,29 | R$ 24,24 | R$ 22,37 | -11,34% | 1.462 |
| 02/02/2026 | R$ 25,50 | R$ 25,23 | R$ 27,05 | R$ 25,23 | +0,64% | 8.236 |
| 31/01/2026 | R$ 26,06 | R$ 25,07 | R$ 26,10 | R$ 25,07 | -3,24% | 1.835 |
| 29/01/2026 | R$ 26,95 | R$ 25,52 | R$ 26,95 | R$ 25,91 | -8,06% | 4.111 |
| 28/01/2026 | R$ 28,24 | R$ 28,01 | R$ 28,81 | R$ 28,18 | +2,21% | 435 |
| 27/01/2026 | R$ 27,92 | R$ 27,55 | R$ 27,99 | R$ 27,57 | -1,68% | 13.334 |
| 26/01/2026 | R$ 27,52 | R$ 27,52 | R$ 28,20 | R$ 28,04 | +1,19% | 768 |
| 23/01/2026 | R$ 27,78 | R$ 27,71 | R$ 27,78 | R$ 27,71 | -0,36% | 559 |
| 22/01/2026 | R$ 27,25 | R$ 27,25 | R$ 27,84 | R$ 27,81 | +1,53% | 937 |
| 21/01/2026 | R$ 27,77 | R$ 27,39 | R$ 28,10 | R$ 27,39 | -0,94% | 2.040 |
| 20/01/2026 | R$ 27,57 | R$ 27,54 | R$ 27,65 | R$ 27,65 | +0,55% | 4.637 |
| 19/01/2026 | R$ 28,45 | R$ 27,50 | R$ 28,48 | R$ 27,50 | -2,41% | 1.010 |
| 16/01/2026 | R$ 27,93 | R$ 27,93 | R$ 29,08 | R$ 28,18 | +1,29% | 4.533 |
| 15/01/2026 | R$ 27,82 | R$ 27,76 | R$ 27,85 | R$ 27,82 | +2,24% | 442 |
| 14/01/2026 | R$ 27,43 | R$ 27,21 | R$ 28,10 | R$ 27,21 | -2,79% | 4.010 |
| 13/01/2026 | R$ 29,82 | R$ 27,85 | R$ 29,82 | R$ 27,99 | -5,18% | 1.189 |
| 12/01/2026 | R$ 29,10 | R$ 29,05 | R$ 29,69 | R$ 29,52 | +0,34% | 1.379 |
| 09/01/2026 | R$ 29,76 | R$ 29,42 | R$ 29,76 | R$ 29,42 | -1,14% | 1.085 |
| 08/01/2026 | R$ 30,73 | R$ 29,76 | R$ 31,56 | R$ 29,76 | -3,16% | 1.255 |
| 07/01/2026 | R$ 31,41 | R$ 30,73 | R$ 31,64 | R$ 30,73 | +0,07% | 2.366 |
| 06/01/2026 | R$ 30,21 | R$ 30,21 | R$ 31,40 | R$ 30,71 | +0,95% | 9.880 |
| 05/01/2026 | R$ 30,00 | R$ 29,70 | R$ 30,70 | R$ 30,42 | +2,42% | 1.440 |
| 03/01/2026 | R$ 30,30 | R$ 29,20 | R$ 30,30 | R$ 29,70 | -2,37% | 3.506 |
| 30/12/2025 | R$ 30,56 | R$ 30,42 | R$ 30,69 | R$ 30,42 | -2,06% | 1.751 |
| 29/12/2025 | R$ 30,69 | R$ 30,69 | R$ 31,12 | R$ 31,06 | -0,83% | 565 |
| 26/12/2025 | R$ 30,55 | R$ 30,55 | R$ 31,32 | R$ 31,32 | +0,45% | 5.906 |
| 23/12/2025 | R$ 31,80 | R$ 30,51 | R$ 31,80 | R$ 31,18 | -0,86% | 2.027 |
| 22/12/2025 | R$ 31,02 | R$ 31,02 | R$ 31,65 | R$ 31,45 | +2,11% | 3.279 |
| 19/12/2025 | R$ 30,20 | R$ 30,20 | R$ 30,80 | R$ 30,80 | +2,36% | 288 |
| 18/12/2025 | R$ 30,40 | R$ 30,09 | R$ 30,80 | R$ 30,09 | -3,77% | 1.955 |
| 17/12/2025 | R$ 30,31 | R$ 30,04 | R$ 31,27 | R$ 31,27 | +4,13% | 7.927 |
| 16/12/2025 | R$ 29,05 | R$ 29,00 | R$ 30,16 | R$ 30,03 | +3,05% | 4.159 |
| 15/12/2025 | R$ 29,34 | R$ 29,14 | R$ 29,34 | R$ 29,14 | -1,42% | 1.319 |
| 12/12/2025 | R$ 29,64 | R$ 29,27 | R$ 29,64 | R$ 29,56 | -0,47% | 1.425 |
| 11/12/2025 | R$ 30,38 | R$ 29,62 | R$ 30,44 | R$ 29,70 | -3,16% | 5.336 |
| 10/12/2025 | R$ 30,49 | R$ 29,98 | R$ 30,67 | R$ 30,67 | +0,95% | 672 |
| 08/12/2025 | R$ 31,64 | R$ 30,38 | R$ 31,64 | R$ 30,38 | -3,00% | 7.247 |
| 06/12/2025 | R$ 31,03 | R$ 30,43 | R$ 31,52 | R$ 31,32 | -0,89% | 15.356 |
| 04/12/2025 | R$ 32,24 | R$ 31,09 | R$ 32,28 | R$ 31,60 | -10,58% | 25.541 |
| 03/12/2025 | R$ 34,67 | R$ 34,57 | R$ 35,61 | R$ 35,34 | +1,82% | 1.725 |
| 02/12/2025 | R$ 34,95 | R$ 34,57 | R$ 35,12 | R$ 34,71 | +3,18% | 199 |
| 01/12/2025 | R$ 32,96 | R$ 32,96 | R$ 33,80 | R$ 33,64 | 0,00% | 3.773 |
| 29/11/2025 | R$ 33,45 | R$ 33,30 | R$ 33,87 | R$ 33,64 | +1,02% | 2.430 |
| 26/11/2025 | R$ 33,72 | R$ 33,30 | R$ 33,97 | R$ 33,30 | -1,25% | 527 |
| 25/11/2025 | R$ 31,84 | R$ 31,84 | R$ 33,72 | R$ 33,72 | +3,79% | 1.133 |
| 24/11/2025 | R$ 32,50 | R$ 32,38 | R$ 32,80 | R$ 32,49 | +1,44% | 9.226 |
| 21/11/2025 | R$ 32,24 | R$ 31,10 | R$ 32,24 | R$ 32,03 | -6,02% | 12.434 |
| 19/11/2025 | R$ 34,03 | R$ 33,64 | R$ 34,14 | R$ 34,08 | +0,98% | 8.901 |
| 18/11/2025 | R$ 33,13 | R$ 33,13 | R$ 34,09 | R$ 33,75 | +0,90% | 4.473 |
| 17/11/2025 | R$ 34,05 | R$ 33,36 | R$ 34,56 | R$ 33,45 | -2,62% | 21.866 |
| 14/11/2025 | R$ 33,00 | R$ 33,00 | R$ 34,35 | R$ 34,35 | +0,50% | 13.663 |
| 13/11/2025 | R$ 34,57 | R$ 33,76 | R$ 34,99 | R$ 34,18 | -4,12% | 1.013 |
| 12/11/2025 | R$ 36,23 | R$ 35,37 | R$ 36,45 | R$ 35,65 | -0,61% | 3.565 |
| 11/11/2025 | R$ 36,09 | R$ 35,05 | R$ 36,09 | R$ 35,87 | +0,39% | 856 |
| 10/11/2025 | R$ 35,86 | R$ 35,61 | R$ 36,11 | R$ 35,73 | +1,97% | 609 |
| 07/11/2025 | R$ 34,80 | R$ 34,24 | R$ 35,36 | R$ 35,04 | -0,60% | 2.794 |
| 06/11/2025 | R$ 35,75 | R$ 35,25 | R$ 36,60 | R$ 35,25 | -1,40% | 7.412 |
| 05/11/2025 | R$ 35,72 | R$ 35,37 | R$ 36,03 | R$ 35,75 | +0,25% | 2.586 |
| 04/11/2025 | R$ 36,44 | R$ 35,54 | R$ 37,20 | R$ 35,66 | -3,83% | 2.642 |
| 03/11/2025 | R$ 37,04 | R$ 37,04 | R$ 37,52 | R$ 37,08 | +0,65% | 4.416 |
| 31/10/2025 | R$ 37,24 | R$ 35,86 | R$ 37,24 | R$ 36,84 | +0,66% | 788 |
| 30/10/2025 | R$ 35,43 | R$ 35,43 | R$ 36,60 | R$ 36,60 | +1,22% | 4.138 |
| 29/10/2025 | R$ 35,60 | R$ 35,60 | R$ 36,29 | R$ 36,16 | +1,03% | 943 |
| 28/10/2025 | R$ 36,09 | R$ 35,60 | R$ 36,28 | R$ 35,79 | +0,17% | 660 |
| 27/10/2025 | R$ 35,27 | R$ 35,22 | R$ 35,88 | R$ 35,73 | +2,32% | 1.572 |
| 24/10/2025 | R$ 34,56 | R$ 34,10 | R$ 35,01 | R$ 34,92 | +2,56% | 1.560 |
| 23/10/2025 | R$ 33,88 | R$ 32,46 | R$ 34,05 | R$ 34,05 | +1,49% | 1.502 |
| 22/10/2025 | R$ 33,54 | R$ 32,50 | R$ 33,55 | R$ 33,55 | +1,05% | 671 |
| 21/10/2025 | R$ 33,18 | R$ 32,86 | R$ 33,45 | R$ 33,20 | +0,42% | 908 |
| 20/10/2025 | R$ 32,60 | R$ 32,60 | R$ 33,07 | R$ 33,06 | +2,04% | 2.033 |
| 17/10/2025 | R$ 32,30 | R$ 32,16 | R$ 32,64 | R$ 32,40 | -1,04% | 2.254 |
| 16/10/2025 | R$ 34,03 | R$ 32,50 | R$ 34,03 | R$ 32,74 | -0,43% | 2.857 |
| 15/10/2025 | R$ 33,24 | R$ 32,87 | R$ 33,39 | R$ 32,88 | +0,55% | 1.234 |
| 14/10/2025 | R$ 33,57 | R$ 32,69 | R$ 33,57 | R$ 32,70 | -3,25% | 1.804 |
| 13/10/2025 | R$ 33,38 | R$ 33,36 | R$ 33,84 | R$ 33,80 | +1,41% | 1.150 |
| 10/10/2025 | R$ 33,85 | R$ 33,24 | R$ 33,99 | R$ 33,33 | -1,24% | 14.196 |
| 09/10/2025 | R$ 33,38 | R$ 32,99 | R$ 33,93 | R$ 33,75 | +1,11% | 1.111 |
| 08/10/2025 | R$ 31,54 | R$ 31,54 | R$ 33,54 | R$ 33,38 | +5,63% | 10.885 |
| 07/10/2025 | R$ 32,66 | R$ 31,11 | R$ 32,66 | R$ 31,60 | -1,83% | 538 |
| 06/10/2025 | R$ 31,71 | R$ 31,71 | R$ 32,67 | R$ 32,19 | +2,58% | 1.141 |
| 03/10/2025 | R$ 32,30 | R$ 31,35 | R$ 32,36 | R$ 31,38 | -2,46% | 2.335 |
| 02/10/2025 | R$ 31,11 | R$ 31,11 | R$ 32,20 | R$ 32,17 | +4,41% | 1.397 |
| 01/10/2025 | R$ 29,91 | R$ 29,86 | R$ 30,87 | R$ 30,81 | +2,29% | 2.103 |
| 30/09/2025 | R$ 29,88 | R$ 29,67 | R$ 30,15 | R$ 30,12 | -0,20% | 5.192 |
| 29/09/2025 | R$ 30,21 | R$ 29,79 | R$ 30,27 | R$ 30,18 | +1,11% | 394 |
| 26/09/2025 | R$ 29,76 | R$ 29,76 | R$ 30,03 | R$ 29,85 | +0,30% | 876 |
| 25/09/2025 | R$ 30,03 | R$ 29,62 | R$ 30,03 | R$ 29,76 | +0,81% | 338 |
| 24/09/2025 | R$ 29,80 | R$ 29,37 | R$ 29,94 | R$ 29,52 | -2,73% | 837 |
| 23/09/2025 | R$ 30,82 | R$ 30,35 | R$ 30,82 | R$ 30,35 | -0,52% | 1.834 |
| 20/09/2025 | R$ 29,78 | R$ 29,78 | R$ 30,84 | R$ 30,51 | +4,09% | 946 |
| 18/09/2025 | R$ 28,95 | R$ 28,95 | R$ 29,40 | R$ 29,31 | +1,24% | 434 |
| 17/09/2025 | R$ 28,75 | R$ 28,38 | R$ 28,95 | R$ 28,95 | +0,77% | 2.216 |
| 16/09/2025 | R$ 29,61 | R$ 28,67 | R$ 29,65 | R$ 28,73 | -3,98% | 1.803 |
| 15/09/2025 | R$ 29,46 | R$ 29,46 | R$ 30,38 | R$ 29,92 | +1,36% | 2.621 |
| 12/09/2025 | R$ 29,96 | R$ 29,52 | R$ 29,96 | R$ 29,52 | -2,28% | 777 |
| 11/09/2025 | R$ 30,48 | R$ 30,09 | R$ 30,63 | R$ 30,21 | -0,79% | 2.862 |
| 10/09/2025 | R$ 31,15 | R$ 30,24 | R$ 31,15 | R$ 30,45 | -0,10% | 1.631 |
| 09/09/2025 | R$ 30,82 | R$ 30,34 | R$ 30,82 | R$ 30,48 | -0,78% | 445 |
| 08/09/2025 | R$ 30,57 | R$ 30,57 | R$ 31,11 | R$ 30,72 | +0,59% | 2.325 |
| 05/09/2025 | R$ 30,30 | R$ 30,00 | R$ 30,54 | R$ 30,54 | +0,16% | 856 |
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.