TEND3
CONSTRUTORA TENDA S.A.
R$ 34,63
+3,00% no dia
No mês
+4,62%
No ano
+41,00%
12 meses
+40,20%
Desde 05/2017
+136,38%
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$ 33,38 | R$ 33,27 | R$ 34,79 | R$ 34,63 | +3,00% | 5.243.800 |
| 03/09/2026 | R$ 34,61 | R$ 33,37 | R$ 35,20 | R$ 33,62 | -1,84% | 2.024.300 |
| 02/09/2026 | R$ 33,25 | R$ 32,55 | R$ 34,47 | R$ 34,25 | +3,47% | 3.015.600 |
| 01/09/2026 | R$ 33,07 | R$ 32,95 | R$ 33,88 | R$ 33,10 | 0,00% | 2.523.300 |
| 31/08/2026 | R$ 33,06 | R$ 32,88 | R$ 34,19 | R$ 33,10 | +1,07% | 1.941.800 |
| 28/08/2026 | R$ 33,59 | R$ 32,31 | R$ 34,51 | R$ 32,75 | -1,92% | 2.648.300 |
| 27/08/2026 | R$ 32,00 | R$ 31,37 | R$ 33,63 | R$ 33,39 | +4,15% | 4.090.100 |
| 26/08/2026 | R$ 33,26 | R$ 32,04 | R$ 33,88 | R$ 32,06 | -4,10% | 3.750.800 |
| 25/08/2026 | R$ 31,12 | R$ 31,03 | R$ 33,45 | R$ 33,43 | +7,77% | 3.921.700 |
| 24/08/2026 | R$ 30,86 | R$ 30,14 | R$ 31,30 | R$ 31,02 | -0,39% | 3.230.200 |
| 21/08/2026 | R$ 31,14 | R$ 30,60 | R$ 31,63 | R$ 31,14 | +0,81% | 3.280.000 |
| 20/08/2026 | R$ 31,91 | R$ 30,67 | R$ 31,91 | R$ 30,89 | -3,62% | 2.817.800 |
| 19/08/2026 | R$ 32,59 | R$ 31,62 | R$ 33,07 | R$ 32,05 | -0,71% | 2.074.900 |
| 18/08/2026 | R$ 33,54 | R$ 32,23 | R$ 33,65 | R$ 32,28 | -3,76% | 1.898.600 |
| 17/08/2026 | R$ 33,70 | R$ 33,05 | R$ 34,14 | R$ 33,54 | -0,39% | 2.225.400 |
| 14/08/2026 | R$ 33,45 | R$ 32,43 | R$ 33,67 | R$ 33,67 | -1,26% | 1.947.700 |
| 13/08/2026 | R$ 33,36 | R$ 33,34 | R$ 34,49 | R$ 34,10 | +2,00% | 2.396.000 |
| 12/08/2026 | R$ 32,50 | R$ 31,49 | R$ 33,55 | R$ 33,43 | +3,18% | 3.155.200 |
| 11/08/2026 | R$ 32,37 | R$ 31,83 | R$ 33,60 | R$ 32,40 | -1,34% | 2.478.400 |
| 10/08/2026 | R$ 33,56 | R$ 32,36 | R$ 33,75 | R$ 32,84 | -2,35% | 1.958.300 |
| 07/08/2026 | R$ 33,22 | R$ 32,54 | R$ 33,94 | R$ 33,63 | +1,60% | 2.567.300 |
| 06/08/2026 | R$ 33,12 | R$ 32,45 | R$ 33,61 | R$ 33,10 | -1,05% | 1.449.900 |
| 05/08/2026 | R$ 33,90 | R$ 33,18 | R$ 35,34 | R$ 33,45 | +4,99% | 7.532.200 |
| 04/08/2026 | R$ 32,07 | R$ 31,33 | R$ 32,67 | R$ 31,86 | +0,54% | 2.085.200 |
| 03/08/2026 | R$ 30,57 | R$ 30,57 | R$ 32,19 | R$ 31,69 | +4,48% | 4.118.600 |
| 31/07/2026 | R$ 30,10 | R$ 29,87 | R$ 30,38 | R$ 30,33 | +0,93% | 1.343.300 |
| 30/07/2026 | R$ 29,16 | R$ 29,16 | R$ 30,05 | R$ 30,05 | +3,30% | 1.944.800 |
| 29/07/2026 | R$ 30,07 | R$ 28,65 | R$ 30,07 | R$ 29,09 | -3,23% | 2.728.000 |
| 28/07/2026 | R$ 31,23 | R$ 30,01 | R$ 31,70 | R$ 30,06 | -2,37% | 2.083.300 |
| 27/07/2026 | R$ 30,10 | R$ 29,75 | R$ 30,79 | R$ 30,79 | +3,50% | 2.344.700 |
| 24/07/2026 | R$ 29,19 | R$ 29,11 | R$ 29,90 | R$ 29,75 | +0,98% | 1.475.700 |
| 23/07/2026 | R$ 29,26 | R$ 28,40 | R$ 29,46 | R$ 29,46 | +0,27% | 2.785.800 |
| 22/07/2026 | R$ 29,70 | R$ 29,27 | R$ 30,14 | R$ 29,38 | -0,88% | 2.071.000 |
| 21/07/2026 | R$ 30,51 | R$ 29,39 | R$ 30,84 | R$ 29,64 | -3,20% | 2.515.700 |
| 20/07/2026 | R$ 31,74 | R$ 30,60 | R$ 31,90 | R$ 30,62 | -3,32% | 1.965.500 |
| 17/07/2026 | R$ 32,40 | R$ 31,46 | R$ 32,41 | R$ 31,67 | -2,52% | 2.451.300 |
| 16/07/2026 | R$ 33,06 | R$ 32,45 | R$ 33,19 | R$ 32,49 | -1,66% | 1.552.300 |
| 15/07/2026 | R$ 34,65 | R$ 33,02 | R$ 34,96 | R$ 33,04 | -4,51% | 2.434.900 |
| 14/07/2026 | R$ 34,83 | R$ 33,91 | R$ 35,66 | R$ 34,60 | +0,14% | 2.188.700 |
| 13/07/2026 | R$ 35,11 | R$ 34,55 | R$ 35,72 | R$ 34,55 | -2,29% | 1.328.300 |
| 10/07/2026 | R$ 35,58 | R$ 34,85 | R$ 36,50 | R$ 35,36 | +2,52% | 1.542.200 |
| 09/07/2026 | R$ 33,18 | R$ 32,84 | R$ 34,90 | R$ 34,49 | +3,82% | 2.031.100 |
| 08/07/2026 | R$ 34,90 | R$ 32,57 | R$ 34,90 | R$ 33,22 | -5,09% | 4.881.900 |
| 07/07/2026 | R$ 36,72 | R$ 34,37 | R$ 36,97 | R$ 35,00 | -4,40% | 4.687.800 |
| 06/07/2026 | R$ 36,74 | R$ 36,05 | R$ 37,06 | R$ 36,61 | -1,05% | 2.085.500 |
| 03/07/2026 | R$ 37,39 | R$ 36,94 | R$ 37,79 | R$ 37,00 | -0,86% | 1.015.700 |
| 02/07/2026 | R$ 36,97 | R$ 36,74 | R$ 37,94 | R$ 37,32 | -0,24% | 2.415.200 |
| 01/07/2026 | R$ 36,15 | R$ 35,62 | R$ 37,41 | R$ 37,41 | +2,35% | 2.483.900 |
| 30/06/2026 | R$ 36,75 | R$ 35,76 | R$ 36,82 | R$ 36,55 | -0,95% | 2.386.900 |
| 29/06/2026 | R$ 36,75 | R$ 36,44 | R$ 36,96 | R$ 36,90 | +0,14% | 1.081.600 |
| 26/06/2026 | R$ 36,09 | R$ 35,86 | R$ 37,47 | R$ 36,85 | +2,11% | 3.115.700 |
| 25/06/2026 | R$ 36,45 | R$ 35,26 | R$ 37,03 | R$ 36,09 | -0,19% | 3.274.200 |
| 24/06/2026 | R$ 34,85 | R$ 34,60 | R$ 36,32 | R$ 36,16 | +3,31% | 2.710.400 |
| 23/06/2026 | R$ 34,04 | R$ 33,52 | R$ 35,29 | R$ 35,00 | +1,74% | 2.042.000 |
| 22/06/2026 | R$ 33,98 | R$ 33,54 | R$ 34,83 | R$ 34,40 | +1,24% | 3.129.200 |
| 19/06/2026 | R$ 33,63 | R$ 33,37 | R$ 34,27 | R$ 33,98 | +1,28% | 1.699.000 |
| 18/06/2026 | R$ 33,03 | R$ 32,75 | R$ 33,67 | R$ 33,55 | +1,85% | 2.023.800 |
| 17/06/2026 | R$ 34,03 | R$ 32,73 | R$ 34,34 | R$ 32,94 | -2,52% | 1.496.300 |
| 16/06/2026 | R$ 33,96 | R$ 33,36 | R$ 34,22 | R$ 33,79 | -0,50% | 1.740.900 |
| 15/06/2026 | R$ 34,90 | R$ 33,71 | R$ 36,05 | R$ 33,96 | -0,59% | 2.336.000 |
| 12/06/2026 | R$ 33,08 | R$ 32,81 | R$ 34,90 | R$ 34,16 | +2,68% | 3.392.500 |
| 11/06/2026 | R$ 32,30 | R$ 31,80 | R$ 33,33 | R$ 33,27 | +3,39% | 2.723.300 |
| 10/06/2026 | R$ 31,33 | R$ 30,92 | R$ 32,18 | R$ 32,18 | +1,51% | 4.961.500 |
| 09/06/2026 | R$ 30,37 | R$ 30,37 | R$ 31,85 | R$ 31,70 | +5,67% | 2.942.900 |
| 08/06/2026 | R$ 30,00 | R$ 29,82 | R$ 30,50 | R$ 30,00 | -0,56% | 1.310.000 |
| 05/06/2026 | R$ 31,43 | R$ 30,17 | R$ 31,56 | R$ 30,17 | -3,92% | 4.306.800 |
| 03/06/2026 | R$ 32,36 | R$ 30,78 | R$ 32,75 | R$ 31,40 | -5,96% | 4.252.700 |
| 02/06/2026 | R$ 32,60 | R$ 32,48 | R$ 33,84 | R$ 33,39 | +2,45% | 3.002.900 |
| 01/06/2026 | R$ 32,50 | R$ 32,00 | R$ 32,79 | R$ 32,59 | -0,31% | 4.955.900 |
| 29/05/2026 | R$ 32,50 | R$ 32,35 | R$ 33,12 | R$ 32,69 | -0,03% | 1.506.000 |
| 28/05/2026 | R$ 32,95 | R$ 32,22 | R$ 33,37 | R$ 32,70 | -0,61% | 1.267.200 |
| 27/05/2026 | R$ 32,65 | R$ 32,26 | R$ 33,50 | R$ 32,90 | +0,77% | 2.617.600 |
| 26/05/2026 | R$ 32,35 | R$ 31,84 | R$ 32,89 | R$ 32,65 | +0,65% | 1.901.300 |
| 25/05/2026 | R$ 31,69 | R$ 31,14 | R$ 32,46 | R$ 32,44 | +4,92% | 1.590.900 |
| 22/05/2026 | R$ 32,07 | R$ 30,75 | R$ 32,51 | R$ 30,92 | -4,54% | 3.015.900 |
| 21/05/2026 | R$ 30,85 | R$ 30,59 | R$ 32,54 | R$ 32,39 | +4,01% | 4.433.900 |
| 20/05/2026 | R$ 29,24 | R$ 29,19 | R$ 31,30 | R$ 31,14 | +7,31% | 2.771.600 |
| 19/05/2026 | R$ 29,22 | R$ 28,21 | R$ 29,33 | R$ 29,02 | -0,62% | 2.609.200 |
| 18/05/2026 | R$ 29,00 | R$ 28,88 | R$ 29,60 | R$ 29,20 | +0,27% | 1.604.800 |
| 15/05/2026 | R$ 29,04 | R$ 28,41 | R$ 29,20 | R$ 29,12 | -2,35% | 2.167.300 |
| 14/05/2026 | R$ 29,10 | R$ 29,10 | R$ 30,50 | R$ 29,82 | +2,51% | 2.975.900 |
| 13/05/2026 | R$ 29,25 | R$ 28,34 | R$ 30,00 | R$ 29,09 | -1,76% | 5.138.000 |
| 12/05/2026 | R$ 28,88 | R$ 28,88 | R$ 30,30 | R$ 29,61 | +1,06% | 1.519.000 |
| 11/05/2026 | R$ 29,94 | R$ 28,86 | R$ 30,33 | R$ 29,30 | -2,98% | 1.845.900 |
| 08/05/2026 | R$ 30,43 | R$ 30,02 | R$ 30,84 | R$ 30,20 | -0,07% | 2.793.100 |
| 07/05/2026 | R$ 31,24 | R$ 29,96 | R$ 31,85 | R$ 30,22 | -4,22% | 2.277.300 |
| 06/05/2026 | R$ 31,60 | R$ 31,55 | R$ 33,20 | R$ 31,55 | +9,85% | 7.401.400 |
| 05/05/2026 | R$ 27,99 | R$ 27,69 | R$ 29,40 | R$ 28,72 | +2,79% | 5.846.100 |
| 04/05/2026 | R$ 28,10 | R$ 27,44 | R$ 28,15 | R$ 27,94 | -0,57% | 1.666.200 |
| 30/04/2026 | R$ 27,76 | R$ 27,58 | R$ 28,40 | R$ 28,10 | +2,74% | 2.895.700 |
| 29/04/2026 | R$ 28,01 | R$ 27,24 | R$ 28,29 | R$ 27,35 | -3,97% | 2.250.600 |
| 28/04/2026 | R$ 28,31 | R$ 27,37 | R$ 28,61 | R$ 28,48 | -0,35% | 5.249.800 |
| 27/04/2026 | R$ 30,97 | R$ 28,26 | R$ 31,43 | R$ 28,58 | -8,66% | 5.538.800 |
| 24/04/2026 | R$ 31,76 | R$ 30,90 | R$ 31,97 | R$ 31,29 | -1,29% | 1.930.300 |
| 23/04/2026 | R$ 32,42 | R$ 31,08 | R$ 32,61 | R$ 31,70 | -2,61% | 1.971.600 |
| 22/04/2026 | R$ 32,48 | R$ 32,33 | R$ 33,09 | R$ 32,55 | -0,55% | 1.765.200 |
| 20/04/2026 | R$ 32,62 | R$ 32,15 | R$ 32,88 | R$ 32,73 | -0,34% | 966.200 |
| 17/04/2026 | R$ 33,62 | R$ 32,39 | R$ 34,35 | R$ 32,84 | +0,67% | 2.983.300 |
| 16/04/2026 | R$ 34,00 | R$ 32,24 | R$ 34,00 | R$ 32,62 | -3,58% | 5.516.700 |
| 15/04/2026 | R$ 34,66 | R$ 33,18 | R$ 34,67 | R$ 33,83 | -2,65% | 4.064.800 |
| 14/04/2026 | R$ 34,04 | R$ 34,04 | R$ 34,97 | R$ 34,75 | +2,15% | 1.906.000 |
| 13/04/2026 | R$ 33,43 | R$ 33,12 | R$ 34,42 | R$ 34,02 | +0,74% | 2.247.800 |
| 10/04/2026 | R$ 34,07 | R$ 32,57 | R$ 34,27 | R$ 33,77 | -0,68% | 1.871.700 |
| 09/04/2026 | R$ 33,00 | R$ 32,20 | R$ 34,10 | R$ 34,00 | +3,44% | 2.470.700 |
| 08/04/2026 | R$ 32,00 | R$ 31,51 | R$ 33,50 | R$ 32,87 | +11,24% | 4.274.100 |
| 07/04/2026 | R$ 31,33 | R$ 29,01 | R$ 31,69 | R$ 29,55 | -6,07% | 2.861.500 |
| 06/04/2026 | R$ 31,40 | R$ 30,92 | R$ 31,71 | R$ 31,46 | +0,19% | 856.600 |
| 02/04/2026 | R$ 30,04 | R$ 29,72 | R$ 31,55 | R$ 31,40 | +0,32% | 1.539.300 |
| 01/04/2026 | R$ 31,40 | R$ 30,81 | R$ 31,87 | R$ 31,30 | +0,32% | 2.111.600 |
| 31/03/2026 | R$ 30,33 | R$ 29,52 | R$ 31,41 | R$ 31,20 | +5,69% | 3.302.200 |
| 30/03/2026 | R$ 30,19 | R$ 29,21 | R$ 30,19 | R$ 29,52 | +0,34% | 1.131.800 |
| 27/03/2026 | R$ 29,99 | R$ 29,00 | R$ 30,17 | R$ 29,42 | -1,90% | 1.332.000 |
| 26/03/2026 | R$ 31,00 | R$ 29,91 | R$ 31,32 | R$ 29,99 | -5,27% | 2.199.100 |
| 25/03/2026 | R$ 31,49 | R$ 31,40 | R$ 32,13 | R$ 31,66 | +2,46% | 2.050.700 |
| 24/03/2026 | R$ 31,48 | R$ 30,31 | R$ 31,48 | R$ 30,90 | -2,15% | 1.894.800 |
| 23/03/2026 | R$ 30,19 | R$ 30,00 | R$ 31,85 | R$ 31,58 | +8,41% | 1.742.200 |
| 20/03/2026 | R$ 30,12 | R$ 28,60 | R$ 30,12 | R$ 29,13 | -3,64% | 2.104.300 |
| 19/03/2026 | R$ 29,74 | R$ 29,04 | R$ 30,81 | R$ 30,23 | -0,72% | 2.120.200 |
| 18/03/2026 | R$ 29,73 | R$ 29,53 | R$ 31,28 | R$ 30,45 | +1,33% | 3.216.500 |
| 17/03/2026 | R$ 29,31 | R$ 28,84 | R$ 30,39 | R$ 30,05 | +2,56% | 2.519.400 |
| 16/03/2026 | R$ 29,39 | R$ 29,08 | R$ 30,10 | R$ 29,30 | +0,93% | 1.774.300 |
| 13/03/2026 | R$ 29,40 | R$ 28,59 | R$ 30,35 | R$ 29,03 | -0,21% | 2.527.300 |
| 12/03/2026 | R$ 29,69 | R$ 28,82 | R$ 29,69 | R$ 29,09 | -3,55% | 1.345.100 |
| 11/03/2026 | R$ 29,36 | R$ 28,78 | R$ 30,64 | R$ 30,16 | +1,93% | 1.931.700 |
| 10/03/2026 | R$ 30,49 | R$ 29,55 | R$ 30,98 | R$ 29,59 | -1,56% | 1.928.400 |
| 09/03/2026 | R$ 29,71 | R$ 28,98 | R$ 30,32 | R$ 30,06 | 0,00% | 2.324.700 |
| 06/03/2026 | R$ 27,89 | R$ 27,79 | R$ 30,60 | R$ 30,06 | +9,95% | 5.754.500 |
| 05/03/2026 | R$ 28,21 | R$ 26,93 | R$ 28,53 | R$ 27,34 | -4,41% | 2.318.000 |
| 04/03/2026 | R$ 29,36 | R$ 28,60 | R$ 30,11 | R$ 28,60 | +0,67% | 2.085.500 |
| 03/03/2026 | R$ 28,79 | R$ 28,11 | R$ 28,94 | R$ 28,41 | -4,82% | 3.093.700 |
| 02/03/2026 | R$ 29,60 | R$ 29,20 | R$ 30,31 | R$ 29,85 | -1,35% | 1.861.800 |
| 27/02/2026 | R$ 30,67 | R$ 29,60 | R$ 30,67 | R$ 30,26 | -1,34% | 1.433.700 |
| 26/02/2026 | R$ 30,32 | R$ 29,77 | R$ 30,86 | R$ 30,67 | +1,15% | 1.832.000 |
| 25/02/2026 | R$ 31,41 | R$ 30,19 | R$ 31,72 | R$ 30,32 | -2,82% | 2.036.200 |
| 24/02/2026 | R$ 32,56 | R$ 31,11 | R$ 32,81 | R$ 31,20 | -3,14% | 1.967.800 |
| 23/02/2026 | R$ 33,20 | R$ 31,75 | R$ 33,35 | R$ 32,21 | -2,54% | 1.411.700 |
| 20/02/2026 | R$ 33,85 | R$ 31,96 | R$ 33,85 | R$ 33,05 | -3,16% | 3.143.900 |
| 19/02/2026 | R$ 32,46 | R$ 32,21 | R$ 34,13 | R$ 34,13 | +5,27% | 2.563.700 |
| 18/02/2026 | R$ 32,80 | R$ 32,15 | R$ 33,29 | R$ 32,42 | -0,67% | 1.324.000 |
| 13/02/2026 | R$ 31,68 | R$ 31,68 | R$ 32,77 | R$ 32,64 | +1,21% | 2.244.300 |
| 12/02/2026 | R$ 31,35 | R$ 31,04 | R$ 32,25 | R$ 32,25 | +3,20% | 2.908.900 |
| 11/02/2026 | R$ 30,85 | R$ 30,60 | R$ 31,34 | R$ 31,25 | +1,99% | 4.239.400 |
| 10/02/2026 | R$ 29,86 | R$ 29,86 | R$ 30,68 | R$ 30,64 | +2,30% | 1.705.200 |
| 09/02/2026 | R$ 29,70 | R$ 29,66 | R$ 30,41 | R$ 29,95 | +0,84% | 1.270.200 |
| 06/02/2026 | R$ 29,04 | R$ 28,63 | R$ 29,89 | R$ 29,70 | +2,06% | 1.409.800 |
| 05/02/2026 | R$ 28,21 | R$ 28,02 | R$ 29,61 | R$ 29,10 | +3,12% | 1.879.500 |
| 04/02/2026 | R$ 28,78 | R$ 27,57 | R$ 28,88 | R$ 28,22 | -2,01% | 2.498.200 |
| 03/02/2026 | R$ 28,37 | R$ 28,18 | R$ 28,97 | R$ 28,80 | +2,56% | 1.677.400 |
| 02/02/2026 | R$ 27,60 | R$ 27,60 | R$ 28,41 | R$ 28,08 | +1,74% | 1.676.300 |
| 31/01/2026 | R$ 27,10 | R$ 26,82 | R$ 27,86 | R$ 27,60 | +1,47% | 3.194.900 |
| 29/01/2026 | R$ 27,20 | R$ 26,54 | R$ 27,46 | R$ 27,20 | +0,74% | 4.266.000 |
| 28/01/2026 | R$ 25,45 | R$ 25,39 | R$ 27,08 | R$ 27,00 | +6,47% | 3.555.500 |
| 27/01/2026 | R$ 25,45 | R$ 24,10 | R$ 25,80 | R$ 25,36 | +0,60% | 4.681.900 |
| 26/01/2026 | R$ 24,70 | R$ 24,39 | R$ 25,31 | R$ 25,21 | +2,15% | 2.144.300 |
| 23/01/2026 | R$ 24,60 | R$ 24,30 | R$ 24,94 | R$ 24,68 | +0,33% | 1.149.000 |
| 22/01/2026 | R$ 24,22 | R$ 24,22 | R$ 25,19 | R$ 24,60 | +0,94% | 2.233.500 |
| 21/01/2026 | R$ 23,80 | R$ 23,71 | R$ 24,37 | R$ 24,37 | +2,87% | 1.918.700 |
| 20/01/2026 | R$ 22,71 | R$ 22,52 | R$ 23,69 | R$ 23,69 | +4,04% | 1.522.400 |
| 19/01/2026 | R$ 22,70 | R$ 22,70 | R$ 23,15 | R$ 22,77 | -0,35% | 753.600 |
| 16/01/2026 | R$ 23,55 | R$ 22,36 | R$ 23,80 | R$ 22,85 | -3,83% | 2.918.300 |
| 15/01/2026 | R$ 24,05 | R$ 23,69 | R$ 24,24 | R$ 23,76 | -0,54% | 1.576.300 |
| 14/01/2026 | R$ 23,94 | R$ 23,31 | R$ 24,15 | R$ 23,89 | +1,10% | 1.885.000 |
| 13/01/2026 | R$ 23,90 | R$ 23,39 | R$ 24,23 | R$ 23,63 | -1,50% | 1.886.900 |
| 12/01/2026 | R$ 25,05 | R$ 23,74 | R$ 25,19 | R$ 23,99 | -4,76% | 3.090.100 |
| 09/01/2026 | R$ 25,54 | R$ 25,19 | R$ 26,22 | R$ 25,19 | -0,79% | 1.730.700 |
| 08/01/2026 | R$ 24,77 | R$ 24,50 | R$ 25,75 | R$ 25,39 | +3,34% | 1.773.700 |
| 07/01/2026 | R$ 26,00 | R$ 24,33 | R$ 26,00 | R$ 24,57 | -4,91% | 2.266.800 |
| 06/01/2026 | R$ 24,94 | R$ 24,94 | R$ 25,89 | R$ 25,84 | +3,53% | 2.613.500 |
| 05/01/2026 | R$ 23,31 | R$ 23,16 | R$ 25,08 | R$ 24,96 | +7,49% | 1.950.200 |
| 03/01/2026 | R$ 24,86 | R$ 23,21 | R$ 24,86 | R$ 23,22 | -5,46% | 3.522.200 |
| 30/12/2025 | R$ 24,20 | R$ 24,07 | R$ 24,60 | R$ 24,56 | +2,33% | 1.286.600 |
| 29/12/2025 | R$ 24,21 | R$ 23,76 | R$ 24,28 | R$ 24,00 | -0,87% | 882.300 |
| 26/12/2025 | R$ 23,97 | R$ 23,84 | R$ 24,24 | R$ 24,21 | -2,97% | 1.008.800 |
| 23/12/2025 | R$ 23,95 | R$ 23,95 | R$ 25,06 | R$ 24,95 | +4,44% | 1.651.300 |
| 22/12/2025 | R$ 24,20 | R$ 23,52 | R$ 24,20 | R$ 23,89 | 0,00% | 1.747.200 |
| 19/12/2025 | R$ 23,90 | R$ 23,74 | R$ 24,54 | R$ 23,89 | +0,84% | 2.083.800 |
| 18/12/2025 | R$ 23,61 | R$ 23,35 | R$ 24,03 | R$ 23,69 | -0,63% | 1.846.100 |
| 17/12/2025 | R$ 23,65 | R$ 23,15 | R$ 23,94 | R$ 23,84 | +0,25% | 2.785.200 |
| 16/12/2025 | R$ 25,53 | R$ 23,61 | R$ 25,53 | R$ 23,78 | -7,11% | 3.266.400 |
| 15/12/2025 | R$ 25,23 | R$ 25,08 | R$ 25,92 | R$ 25,60 | +3,23% | 2.547.800 |
| 12/12/2025 | R$ 23,38 | R$ 22,92 | R$ 25,46 | R$ 24,80 | -1,63% | 7.280.100 |
| 11/12/2025 | R$ 24,59 | R$ 24,59 | R$ 25,44 | R$ 25,21 | +2,44% | 2.541.600 |
| 10/12/2025 | R$ 24,55 | R$ 23,91 | R$ 25,00 | R$ 24,61 | -1,01% | 2.659.300 |
| 08/12/2025 | R$ 25,37 | R$ 24,25 | R$ 25,65 | R$ 24,86 | +0,40% | 1.936.000 |
| 06/12/2025 | R$ 27,03 | R$ 24,72 | R$ 27,44 | R$ 24,76 | -8,97% | 2.894.500 |
| 04/12/2025 | R$ 26,77 | R$ 26,64 | R$ 27,57 | R$ 27,20 | +2,45% | 2.330.700 |
| 03/12/2025 | R$ 28,01 | R$ 26,55 | R$ 28,30 | R$ 26,55 | -5,25% | 3.246.400 |
| 02/12/2025 | R$ 28,24 | R$ 27,91 | R$ 28,59 | R$ 28,02 | -0,81% | 3.010.300 |
| 01/12/2025 | R$ 27,50 | R$ 26,78 | R$ 28,28 | R$ 28,25 | +2,91% | 3.513.400 |
| 29/11/2025 | R$ 26,63 | R$ 26,28 | R$ 27,75 | R$ 27,45 | +3,08% | 2.086.900 |
| 27/11/2025 | R$ 26,16 | R$ 25,78 | R$ 26,90 | R$ 26,63 | +2,19% | 1.347.300 |
| 26/11/2025 | R$ 24,80 | R$ 24,80 | R$ 26,12 | R$ 26,06 | +4,91% | 2.118.800 |
| 25/11/2025 | R$ 24,82 | R$ 24,73 | R$ 25,44 | R$ 24,84 | +0,08% | 927.700 |
| 24/11/2025 | R$ 24,85 | R$ 24,56 | R$ 25,18 | R$ 24,82 | -0,12% | 1.316.700 |
| 21/11/2025 | R$ 24,78 | R$ 24,33 | R$ 24,95 | R$ 24,85 | -0,24% | 1.057.700 |
| 19/11/2025 | R$ 24,67 | R$ 24,33 | R$ 25,24 | R$ 24,91 | +0,97% | 1.433.400 |
| 18/11/2025 | R$ 24,27 | R$ 23,79 | R$ 25,05 | R$ 24,67 | +1,11% | 1.521.800 |
| 17/11/2025 | R$ 25,00 | R$ 24,24 | R$ 25,15 | R$ 24,40 | -2,59% | 1.080.300 |
| 14/11/2025 | R$ 25,16 | R$ 24,82 | R$ 25,63 | R$ 25,05 | -0,99% | 2.286.400 |
| 13/11/2025 | R$ 25,60 | R$ 25,28 | R$ 26,20 | R$ 25,30 | -2,24% | 1.664.100 |
| 12/11/2025 | R$ 26,75 | R$ 25,88 | R$ 26,96 | R$ 25,88 | -2,96% | 1.704.400 |
| 11/11/2025 | R$ 25,70 | R$ 25,70 | R$ 26,69 | R$ 26,67 | +4,26% | 2.051.900 |
| 10/11/2025 | R$ 24,90 | R$ 24,82 | R$ 26,27 | R$ 25,58 | +3,44% | 2.646.600 |
| 07/11/2025 | R$ 23,70 | R$ 23,37 | R$ 24,77 | R$ 24,73 | +8,94% | 5.009.800 |
| 06/11/2025 | R$ 23,42 | R$ 22,27 | R$ 23,51 | R$ 22,70 | -3,40% | 3.327.800 |
| 05/11/2025 | R$ 23,32 | R$ 22,90 | R$ 23,63 | R$ 23,50 | +1,95% | 2.031.100 |
| 04/11/2025 | R$ 23,30 | R$ 22,90 | R$ 23,39 | R$ 23,05 | -0,56% | 1.783.900 |
| 03/11/2025 | R$ 23,70 | R$ 23,12 | R$ 23,97 | R$ 23,18 | -1,65% | 3.776.700 |
| 31/10/2025 | R$ 23,12 | R$ 23,12 | R$ 23,87 | R$ 23,57 | +2,48% | 3.905.900 |
| 30/10/2025 | R$ 22,60 | R$ 22,60 | R$ 23,41 | R$ 23,00 | +0,26% | 1.942.800 |
| 29/10/2025 | R$ 22,05 | R$ 21,85 | R$ 22,96 | R$ 22,94 | +4,46% | 4.427.000 |
| 28/10/2025 | R$ 23,42 | R$ 21,64 | R$ 23,42 | R$ 21,96 | -6,11% | 6.781.300 |
| 27/10/2025 | R$ 23,60 | R$ 22,92 | R$ 23,66 | R$ 23,39 | +1,04% | 2.262.400 |
| 24/10/2025 | R$ 23,56 | R$ 23,04 | R$ 23,83 | R$ 23,15 | -1,87% | 1.410.200 |
| 23/10/2025 | R$ 23,27 | R$ 23,06 | R$ 23,78 | R$ 23,59 | +1,33% | 1.121.900 |
| 22/10/2025 | R$ 23,26 | R$ 22,93 | R$ 23,50 | R$ 23,28 | +0,56% | 955.900 |
| 21/10/2025 | R$ 23,49 | R$ 22,73 | R$ 23,52 | R$ 23,15 | -1,78% | 1.596.400 |
| 20/10/2025 | R$ 23,40 | R$ 23,39 | R$ 24,05 | R$ 23,57 | +0,73% | 1.339.200 |
| 17/10/2025 | R$ 23,26 | R$ 23,05 | R$ 23,52 | R$ 23,40 | -0,43% | 1.058.200 |
| 16/10/2025 | R$ 23,84 | R$ 23,27 | R$ 23,99 | R$ 23,50 | -0,97% | 1.272.700 |
| 15/10/2025 | R$ 23,21 | R$ 22,73 | R$ 23,94 | R$ 23,73 | +2,46% | 2.364.200 |
| 14/10/2025 | R$ 23,43 | R$ 22,99 | R$ 23,62 | R$ 23,16 | -1,66% | 1.387.300 |
| 13/10/2025 | R$ 24,02 | R$ 23,47 | R$ 24,44 | R$ 23,55 | -0,72% | 1.461.700 |
| 10/10/2025 | R$ 23,46 | R$ 22,96 | R$ 23,72 | R$ 23,72 | +1,76% | 2.163.100 |
| 09/10/2025 | R$ 23,91 | R$ 23,30 | R$ 24,22 | R$ 23,31 | -4,51% | 3.231.500 |
| 08/10/2025 | R$ 23,91 | R$ 23,56 | R$ 24,46 | R$ 24,41 | +2,09% | 4.498.700 |
| 07/10/2025 | R$ 24,80 | R$ 23,45 | R$ 24,90 | R$ 23,91 | -4,21% | 2.767.100 |
| 06/10/2025 | R$ 25,64 | R$ 24,72 | R$ 25,64 | R$ 24,96 | -2,77% | 909.200 |
| 03/10/2025 | R$ 25,41 | R$ 25,06 | R$ 25,70 | R$ 25,67 | +0,47% | 1.194.600 |
| 02/10/2025 | R$ 26,13 | R$ 25,33 | R$ 26,45 | R$ 25,55 | -1,92% | 1.363.200 |
| 01/10/2025 | R$ 26,00 | R$ 25,98 | R$ 26,45 | R$ 26,05 | -0,15% | 1.672.200 |
| 30/09/2025 | R$ 26,59 | R$ 25,97 | R$ 26,66 | R$ 26,09 | -0,95% | 1.460.400 |
| 29/09/2025 | R$ 26,60 | R$ 26,32 | R$ 26,99 | R$ 26,34 | -0,23% | 954.500 |
| 26/09/2025 | R$ 26,06 | R$ 26,06 | R$ 26,71 | R$ 26,40 | +1,30% | 1.257.100 |
| 25/09/2025 | R$ 26,83 | R$ 25,97 | R$ 26,84 | R$ 26,06 | -2,98% | 1.179.500 |
| 24/09/2025 | R$ 27,05 | R$ 26,66 | R$ 27,34 | R$ 26,86 | +0,75% | 1.194.800 |
| 23/09/2025 | R$ 27,09 | R$ 26,07 | R$ 27,09 | R$ 26,66 | -0,89% | 1.332.400 |
| 20/09/2025 | R$ 27,11 | R$ 26,77 | R$ 27,20 | R$ 26,90 | -0,41% | 3.794.700 |
| 18/09/2025 | R$ 27,28 | R$ 26,88 | R$ 27,29 | R$ 27,01 | -0,70% | 852.700 |
| 17/09/2025 | R$ 26,75 | R$ 26,61 | R$ 27,29 | R$ 27,20 | +1,95% | 1.724.900 |
| 16/09/2025 | R$ 26,85 | R$ 26,46 | R$ 27,43 | R$ 26,68 | +0,34% | 2.146.100 |
| 15/09/2025 | R$ 27,01 | R$ 26,56 | R$ 27,27 | R$ 26,59 | +0,45% | 1.742.600 |
| 12/09/2025 | R$ 26,33 | R$ 26,05 | R$ 26,50 | R$ 26,47 | +0,42% | 1.503.200 |
| 11/09/2025 | R$ 26,00 | R$ 25,93 | R$ 26,56 | R$ 26,36 | +1,89% | 2.474.800 |
| 10/09/2025 | R$ 25,00 | R$ 24,80 | R$ 26,00 | R$ 25,87 | +3,56% | 2.088.800 |
| 09/09/2025 | R$ 24,40 | R$ 24,25 | R$ 25,10 | R$ 24,98 | +2,84% | 2.097.100 |
| 08/09/2025 | R$ 24,76 | R$ 23,95 | R$ 24,76 | R$ 24,29 | -1,66% | 943.100 |
| 05/09/2025 | R$ 23,73 | R$ 23,73 | R$ 25,06 | R$ 24,70 | +4,48% | 2.684.200 |
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$ 0,8252 / cota · yield 2,38%| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| Dividendo | R$ 0,6363 | 13/08/2026 | 30/12/2026 |
| Dividendo | R$ 0,8252 | 23/12/2025 | 07/01/2026 |
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.