InvestB3
← InícioCompararOpções de TOTS3 →

TOTS3

TOTVS S.A.

R$ 34,50
-0,92% no dia

No mês

-2,68%

No ano

-18,01%

12 meses

-19,94%

Desde 01/2014

-5,74%

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)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 34,51R$ 34,15R$ 34,93R$ 34,50-0,92%3.188.900
03/09/2026R$ 35,50R$ 34,63R$ 35,52R$ 34,82+0,23%4.820.800
02/09/2026R$ 35,34R$ 34,61R$ 35,90R$ 34,74-0,71%9.700.300
01/09/2026R$ 35,50R$ 34,99R$ 35,68R$ 34,99-1,30%6.271.200
31/08/2026R$ 34,62R$ 34,56R$ 35,79R$ 35,45+3,02%4.650.900
28/08/2026R$ 34,95R$ 33,87R$ 35,18R$ 34,41-0,81%2.677.600
27/08/2026R$ 32,50R$ 32,39R$ 34,97R$ 34,69+6,41%6.894.700
26/08/2026R$ 32,84R$ 32,54R$ 33,20R$ 32,60-0,46%3.048.600
25/08/2026R$ 31,70R$ 31,70R$ 32,85R$ 32,75+2,60%2.251.400
24/08/2026R$ 31,59R$ 31,39R$ 32,20R$ 31,92-0,81%2.098.200
21/08/2026R$ 31,37R$ 31,29R$ 32,53R$ 32,18+2,84%3.368.100
20/08/2026R$ 31,73R$ 30,63R$ 32,38R$ 31,29-2,37%3.646.100
19/08/2026R$ 31,59R$ 31,39R$ 32,18R$ 32,05+2,79%2.901.700
18/08/2026R$ 30,20R$ 30,18R$ 31,38R$ 31,18+2,00%3.232.100
17/08/2026R$ 30,07R$ 30,03R$ 30,73R$ 30,57+1,23%4.017.200
14/08/2026R$ 29,34R$ 28,91R$ 30,20R$ 30,20+2,27%4.747.600
13/08/2026R$ 29,10R$ 29,08R$ 29,93R$ 29,53+0,72%2.363.500
12/08/2026R$ 30,56R$ 29,31R$ 30,84R$ 29,32-4,15%4.615.400
11/08/2026R$ 31,60R$ 30,27R$ 32,06R$ 30,59-3,93%4.232.600
10/08/2026R$ 32,21R$ 31,81R$ 32,45R$ 31,84-1,15%4.244.700
07/08/2026R$ 32,21R$ 31,20R$ 32,85R$ 32,210,00%5.383.100
06/08/2026R$ 31,60R$ 31,43R$ 32,51R$ 32,21-0,92%8.852.800
05/08/2026R$ 32,06R$ 31,69R$ 32,88R$ 32,51+2,26%4.057.500
04/08/2026R$ 32,01R$ 31,49R$ 32,44R$ 31,79+0,16%3.355.800
03/08/2026R$ 31,07R$ 30,86R$ 31,76R$ 31,74+2,19%3.744.700
31/07/2026R$ 31,25R$ 30,77R$ 31,49R$ 31,06-0,22%2.406.600
30/07/2026R$ 29,71R$ 29,29R$ 31,31R$ 31,13+5,74%5.990.800
29/07/2026R$ 29,61R$ 29,30R$ 30,35R$ 29,44-0,84%4.182.100
28/07/2026R$ 29,97R$ 29,24R$ 30,14R$ 29,69+1,06%4.201.900
27/07/2026R$ 27,58R$ 27,52R$ 29,53R$ 29,38+6,95%6.549.500
24/07/2026R$ 26,98R$ 26,76R$ 27,92R$ 27,47+1,55%6.208.600
23/07/2026R$ 28,72R$ 26,90R$ 29,07R$ 27,05-6,37%6.233.300
22/07/2026R$ 28,88R$ 28,19R$ 29,03R$ 28,89+1,12%3.356.600
21/07/2026R$ 28,76R$ 28,06R$ 28,77R$ 28,57-0,90%3.840.500
20/07/2026R$ 29,21R$ 28,73R$ 29,41R$ 28,83-1,23%2.772.500
17/07/2026R$ 29,75R$ 29,13R$ 29,75R$ 29,19-2,37%2.812.300
16/07/2026R$ 29,70R$ 29,42R$ 30,15R$ 29,90-0,07%2.610.400
15/07/2026R$ 28,66R$ 28,54R$ 30,00R$ 29,92+4,18%6.128.200
14/07/2026R$ 29,28R$ 28,45R$ 29,44R$ 28,72-1,71%3.630.400
13/07/2026R$ 29,91R$ 29,22R$ 29,98R$ 29,22-2,31%3.105.500
10/07/2026R$ 29,99R$ 29,68R$ 30,49R$ 29,91+1,08%4.573.200
09/07/2026R$ 29,00R$ 28,76R$ 29,69R$ 29,59+2,25%2.652.300
08/07/2026R$ 28,62R$ 28,21R$ 29,08R$ 28,94+0,94%3.512.400
07/07/2026R$ 28,56R$ 28,50R$ 29,22R$ 28,67+0,56%4.171.300
06/07/2026R$ 29,58R$ 28,45R$ 29,84R$ 28,51-4,97%3.901.100
03/07/2026R$ 29,75R$ 29,21R$ 30,17R$ 30,00+1,56%2.060.300
02/07/2026R$ 28,97R$ 28,95R$ 29,69R$ 29,54+1,93%3.615.400
01/07/2026R$ 28,50R$ 28,26R$ 29,10R$ 28,98+0,98%3.498.300
30/06/2026R$ 28,32R$ 27,68R$ 28,90R$ 28,70+0,70%4.664.500
29/06/2026R$ 28,69R$ 28,29R$ 28,93R$ 28,50-0,66%2.686.600
26/06/2026R$ 27,11R$ 27,01R$ 28,80R$ 28,69+5,63%5.000.400
25/06/2026R$ 27,51R$ 27,16R$ 28,02R$ 27,16-0,91%2.349.800
24/06/2026R$ 27,15R$ 27,15R$ 28,03R$ 27,41-0,51%4.142.900
23/06/2026R$ 26,94R$ 26,80R$ 27,88R$ 27,55+1,10%3.258.100
22/06/2026R$ 27,21R$ 26,85R$ 27,85R$ 27,25+0,55%4.359.800
19/06/2026R$ 27,01R$ 26,88R$ 27,45R$ 27,10-0,15%3.145.800
18/06/2026R$ 28,23R$ 27,00R$ 28,48R$ 27,14-2,83%6.421.800
17/06/2026R$ 29,00R$ 27,93R$ 29,04R$ 27,93-2,41%5.715.100
16/06/2026R$ 29,10R$ 28,44R$ 29,45R$ 28,62-2,79%3.898.100
15/06/2026R$ 30,50R$ 29,41R$ 30,88R$ 29,44-1,21%5.062.700
12/06/2026R$ 29,50R$ 29,33R$ 30,32R$ 29,80-0,80%5.093.500
11/06/2026R$ 28,45R$ 28,01R$ 30,70R$ 30,04+4,92%10.870.100
10/06/2026R$ 30,79R$ 28,43R$ 30,89R$ 28,63-7,02%9.233.000
09/06/2026R$ 32,60R$ 30,79R$ 32,71R$ 30,79-4,85%7.149.800
08/06/2026R$ 32,82R$ 32,34R$ 33,68R$ 32,36-2,24%5.188.900
05/06/2026R$ 33,62R$ 33,01R$ 34,45R$ 33,10-1,55%5.823.200
03/06/2026R$ 34,07R$ 33,04R$ 35,10R$ 33,62-2,30%8.428.300
02/06/2026R$ 34,43R$ 33,99R$ 34,68R$ 34,41-0,26%5.922.400
01/06/2026R$ 33,45R$ 33,07R$ 34,60R$ 34,50+4,32%10.534.700
29/05/2026R$ 31,81R$ 31,40R$ 33,76R$ 33,07+4,16%106.776.600
28/05/2026R$ 31,49R$ 30,75R$ 31,96R$ 31,75+2,16%8.133.400
27/05/2026R$ 31,69R$ 30,56R$ 31,84R$ 31,08-1,27%9.816.800
26/05/2026R$ 31,23R$ 30,92R$ 31,76R$ 31,48-1,32%4.798.500
25/05/2026R$ 31,69R$ 31,40R$ 32,02R$ 31,90+1,30%4.559.300
22/05/2026R$ 31,91R$ 31,49R$ 32,80R$ 31,49-2,42%8.096.700
21/05/2026R$ 31,70R$ 31,22R$ 32,48R$ 32,27+0,53%6.676.600
20/05/2026R$ 30,75R$ 30,62R$ 32,10R$ 32,10+4,77%7.083.300
19/05/2026R$ 31,24R$ 30,29R$ 31,54R$ 30,64-2,61%10.043.300
18/05/2026R$ 31,11R$ 31,08R$ 31,80R$ 31,46+1,03%4.353.700
15/05/2026R$ 31,00R$ 30,55R$ 31,91R$ 31,14-1,46%5.722.700
14/05/2026R$ 31,69R$ 31,60R$ 32,82R$ 31,60-0,22%4.451.600
13/05/2026R$ 32,82R$ 31,55R$ 32,82R$ 31,67-4,15%13.310.300
12/05/2026R$ 33,20R$ 32,62R$ 33,53R$ 33,04-1,37%4.866.200
11/05/2026R$ 34,76R$ 33,21R$ 35,00R$ 33,50-4,86%6.897.300
08/05/2026R$ 36,10R$ 34,96R$ 36,84R$ 35,21-2,82%6.548.500
07/05/2026R$ 33,18R$ 33,11R$ 36,29R$ 36,23+9,46%9.816.600
06/05/2026R$ 33,19R$ 32,98R$ 33,80R$ 33,10+0,52%5.680.400
05/05/2026R$ 32,54R$ 32,54R$ 33,46R$ 32,93+1,20%7.746.900
04/05/2026R$ 32,50R$ 32,11R$ 33,15R$ 32,54+2,13%7.942.100
30/04/2026R$ 31,60R$ 31,24R$ 32,30R$ 31,86+2,12%8.533.500
29/04/2026R$ 31,38R$ 30,72R$ 31,48R$ 31,20-1,23%3.585.700
28/04/2026R$ 31,02R$ 30,88R$ 32,31R$ 31,59+0,83%4.541.500
27/04/2026R$ 32,02R$ 31,17R$ 32,22R$ 31,33-2,31%3.413.400
24/04/2026R$ 32,75R$ 31,66R$ 32,76R$ 32,07-1,69%3.166.000
23/04/2026R$ 33,65R$ 32,26R$ 33,72R$ 32,62-3,52%4.206.000
22/04/2026R$ 34,67R$ 33,61R$ 34,92R$ 33,81-3,04%4.920.000
20/04/2026R$ 35,44R$ 34,41R$ 35,84R$ 34,87-1,61%5.132.600
17/04/2026R$ 35,50R$ 35,31R$ 36,44R$ 35,44+1,93%7.438.100
16/04/2026R$ 35,50R$ 34,46R$ 35,99R$ 34,77-1,45%4.367.300
15/04/2026R$ 34,64R$ 34,49R$ 35,64R$ 35,28+1,38%4.819.000
14/04/2026R$ 34,86R$ 34,58R$ 35,57R$ 34,80+0,90%3.580.300
13/04/2026R$ 33,68R$ 33,29R$ 34,62R$ 34,49+1,92%4.677.700
10/04/2026R$ 34,51R$ 33,30R$ 34,76R$ 33,84-1,74%4.216.200
09/04/2026R$ 35,96R$ 34,44R$ 36,13R$ 34,44-3,20%4.761.200
08/04/2026R$ 36,30R$ 35,29R$ 37,17R$ 35,58+2,54%6.726.400
07/04/2026R$ 34,96R$ 34,01R$ 34,96R$ 34,70-1,14%2.369.900
06/04/2026R$ 35,17R$ 34,66R$ 35,17R$ 35,10+0,31%1.282.900
02/04/2026R$ 33,53R$ 33,51R$ 35,14R$ 34,99+0,23%2.301.500
01/04/2026R$ 35,17R$ 34,87R$ 35,84R$ 34,91-0,09%2.192.100
31/03/2026R$ 34,54R$ 34,21R$ 35,42R$ 34,94+2,70%2.948.700
30/03/2026R$ 34,54R$ 33,78R$ 34,71R$ 34,02-0,67%3.110.900
27/03/2026R$ 34,51R$ 33,97R$ 35,20R$ 34,25-1,10%3.873.700
26/03/2026R$ 34,45R$ 34,35R$ 35,34R$ 34,63-1,59%1.980.600
25/03/2026R$ 35,33R$ 34,98R$ 36,09R$ 35,19+0,57%4.460.500
24/03/2026R$ 34,90R$ 34,33R$ 35,21R$ 34,99-0,17%4.241.100
23/03/2026R$ 34,45R$ 34,45R$ 36,34R$ 35,05+3,21%5.301.200
20/03/2026R$ 34,00R$ 33,59R$ 34,23R$ 33,96-0,56%5.374.900
19/03/2026R$ 33,39R$ 33,02R$ 34,58R$ 34,15+1,10%6.121.500
18/03/2026R$ 34,46R$ 33,67R$ 34,73R$ 33,78-2,60%5.276.800
17/03/2026R$ 35,13R$ 34,59R$ 35,64R$ 34,68-1,25%2.977.800
16/03/2026R$ 35,38R$ 34,64R$ 35,48R$ 35,12+1,53%2.973.100
13/03/2026R$ 36,32R$ 34,44R$ 36,53R$ 34,59-4,21%4.333.800
12/03/2026R$ 36,73R$ 35,85R$ 37,01R$ 36,11-3,89%5.543.300
11/03/2026R$ 37,14R$ 36,95R$ 38,39R$ 37,57+1,19%3.189.000
10/03/2026R$ 37,00R$ 36,39R$ 37,80R$ 37,13+1,34%3.323.500
09/03/2026R$ 36,18R$ 35,36R$ 36,64R$ 36,64+1,58%7.529.700
06/03/2026R$ 36,62R$ 35,84R$ 37,57R$ 36,07-1,93%4.595.000
05/03/2026R$ 36,93R$ 36,28R$ 37,10R$ 36,78-0,86%3.342.900
04/03/2026R$ 37,03R$ 36,84R$ 37,72R$ 37,10+1,34%3.722.300
03/03/2026R$ 36,25R$ 35,61R$ 36,95R$ 36,61-1,93%6.026.400
02/03/2026R$ 37,50R$ 37,01R$ 37,85R$ 37,33-1,35%3.515.100
27/02/2026R$ 38,10R$ 37,70R$ 38,38R$ 37,84-0,84%7.522.200
26/02/2026R$ 37,88R$ 37,54R$ 38,63R$ 38,16+0,74%7.460.700
25/02/2026R$ 38,50R$ 37,43R$ 38,69R$ 37,88-1,25%5.045.600
24/02/2026R$ 38,50R$ 37,21R$ 38,94R$ 38,36+0,08%8.165.500
23/02/2026R$ 38,87R$ 37,97R$ 39,20R$ 38,33-2,96%6.280.700
20/02/2026R$ 38,54R$ 38,39R$ 39,50R$ 39,50+1,41%4.587.000
19/02/2026R$ 38,45R$ 38,24R$ 39,06R$ 38,95+1,43%4.594.300
18/02/2026R$ 38,12R$ 37,88R$ 38,58R$ 38,40+0,97%5.744.700
13/02/2026R$ 37,16R$ 36,52R$ 38,24R$ 38,03+1,49%9.294.400
12/02/2026R$ 38,90R$ 36,65R$ 39,72R$ 37,47-3,05%10.785.700
11/02/2026R$ 39,95R$ 38,30R$ 39,96R$ 38,65-1,75%7.602.200
10/02/2026R$ 38,68R$ 38,48R$ 40,00R$ 39,34+1,39%6.411.800
09/02/2026R$ 37,99R$ 37,90R$ 39,42R$ 38,80+2,46%5.317.200
06/02/2026R$ 37,75R$ 37,21R$ 38,30R$ 37,87+1,07%8.055.100
05/02/2026R$ 38,21R$ 36,85R$ 38,72R$ 37,47-1,34%11.896.900
04/02/2026R$ 43,38R$ 37,67R$ 43,38R$ 37,98-12,89%17.659.200
03/02/2026R$ 45,12R$ 43,26R$ 45,57R$ 43,60-3,26%7.312.800
02/02/2026R$ 44,63R$ 44,45R$ 45,20R$ 45,07+1,12%5.616.300
31/01/2026R$ 45,84R$ 44,28R$ 46,37R$ 44,57-2,79%4.457.200
29/01/2026R$ 47,46R$ 44,81R$ 47,86R$ 45,85-3,17%7.474.700
28/01/2026R$ 46,99R$ 46,40R$ 47,46R$ 47,35+1,83%2.564.100
27/01/2026R$ 47,90R$ 46,02R$ 48,00R$ 46,50-1,52%4.269.000
26/01/2026R$ 46,90R$ 46,26R$ 47,33R$ 47,22+1,09%2.537.200
23/01/2026R$ 46,44R$ 46,06R$ 47,64R$ 46,71+0,52%3.259.000
22/01/2026R$ 46,03R$ 45,46R$ 46,83R$ 46,47+2,13%4.334.100
21/01/2026R$ 45,00R$ 44,68R$ 46,59R$ 45,50+1,93%5.361.800
20/01/2026R$ 43,31R$ 43,26R$ 44,64R$ 44,64+2,41%3.659.200
19/01/2026R$ 43,31R$ 43,11R$ 44,50R$ 43,59+1,16%1.570.800
16/01/2026R$ 44,19R$ 42,82R$ 44,19R$ 43,09-2,07%2.467.100
15/01/2026R$ 43,91R$ 43,04R$ 44,20R$ 44,00+0,96%3.453.400
14/01/2026R$ 43,25R$ 42,44R$ 43,74R$ 43,58+1,97%2.513.300
13/01/2026R$ 43,66R$ 42,22R$ 43,83R$ 42,74-2,93%2.965.000
12/01/2026R$ 43,75R$ 43,27R$ 44,40R$ 44,03-0,02%1.309.100
09/01/2026R$ 43,50R$ 43,23R$ 44,72R$ 44,04+1,57%1.674.100
08/01/2026R$ 42,58R$ 42,06R$ 43,56R$ 43,36+1,86%2.925.900
07/01/2026R$ 41,98R$ 41,85R$ 42,64R$ 42,57+0,69%2.353.400
06/01/2026R$ 41,83R$ 41,20R$ 42,51R$ 42,28+2,13%6.411.700
05/01/2026R$ 40,98R$ 40,80R$ 41,85R$ 41,40+1,02%3.435.400
03/01/2026R$ 42,07R$ 40,36R$ 42,35R$ 40,98-2,61%3.842.600
30/12/2025R$ 42,20R$ 41,62R$ 42,25R$ 42,08+0,67%2.626.000
29/12/2025R$ 42,50R$ 41,37R$ 42,50R$ 41,80-1,37%2.693.700
26/12/2025R$ 42,78R$ 41,92R$ 42,82R$ 42,38-0,91%1.337.100
23/12/2025R$ 42,69R$ 42,33R$ 43,15R$ 42,77+0,49%1.327.800
22/12/2025R$ 43,45R$ 42,26R$ 43,45R$ 42,56-2,05%3.347.000
19/12/2025R$ 44,12R$ 43,13R$ 44,63R$ 43,45-2,16%4.878.000
18/12/2025R$ 44,29R$ 44,29R$ 45,04R$ 44,41-1,14%1.824.400
17/12/2025R$ 44,40R$ 44,35R$ 45,48R$ 44,92-1,12%3.837.100
16/12/2025R$ 44,81R$ 44,32R$ 45,85R$ 45,43-2,70%3.543.100
15/12/2025R$ 46,95R$ 46,31R$ 47,12R$ 46,69+0,97%1.758.900
12/12/2025R$ 45,90R$ 45,51R$ 47,35R$ 46,24+2,32%2.033.900
11/12/2025R$ 45,66R$ 44,79R$ 45,69R$ 45,19-0,02%2.110.900
10/12/2025R$ 45,42R$ 44,10R$ 45,42R$ 45,20-0,62%3.336.200
08/12/2025R$ 46,28R$ 44,94R$ 46,35R$ 45,48-0,94%1.990.100
06/12/2025R$ 47,14R$ 45,62R$ 47,90R$ 45,91-3,43%6.997.100
04/12/2025R$ 44,87R$ 44,60R$ 47,63R$ 47,54+7,27%5.486.900
03/12/2025R$ 44,36R$ 43,87R$ 44,55R$ 44,32+0,77%2.168.900
02/12/2025R$ 43,66R$ 43,10R$ 44,05R$ 43,98+1,52%1.740.300
01/12/2025R$ 42,92R$ 42,13R$ 43,42R$ 43,32+1,22%2.235.400
29/11/2025R$ 42,53R$ 42,53R$ 43,19R$ 42,80+0,66%1.830.700
27/11/2025R$ 42,90R$ 41,68R$ 43,09R$ 42,52-0,98%2.338.700
26/11/2025R$ 43,30R$ 42,80R$ 44,01R$ 42,94-0,83%3.107.800
25/11/2025R$ 42,74R$ 42,74R$ 43,65R$ 43,30+1,36%2.640.500
24/11/2025R$ 43,33R$ 42,15R$ 43,33R$ 42,72-1,29%9.106.300
21/11/2025R$ 46,71R$ 43,28R$ 46,79R$ 43,28-6,66%5.360.900
19/11/2025R$ 46,64R$ 46,13R$ 46,89R$ 46,37-1,49%1.532.500
18/11/2025R$ 46,37R$ 46,12R$ 47,29R$ 47,07+0,26%2.126.800
17/11/2025R$ 48,19R$ 46,90R$ 48,40R$ 46,95-2,47%1.706.600
14/11/2025R$ 46,91R$ 46,87R$ 48,31R$ 48,14+2,21%1.954.600
13/11/2025R$ 47,43R$ 46,79R$ 47,67R$ 47,10-0,84%1.970.400
12/11/2025R$ 46,78R$ 46,65R$ 47,62R$ 47,50+1,76%1.620.700
11/11/2025R$ 46,49R$ 46,30R$ 47,67R$ 46,68+1,26%1.976.800
10/11/2025R$ 45,37R$ 45,16R$ 46,45R$ 46,10+2,06%2.170.500
07/11/2025R$ 45,33R$ 44,24R$ 45,57R$ 45,17-1,05%1.680.400
06/11/2025R$ 45,00R$ 44,02R$ 46,10R$ 45,65+3,00%3.683.800
05/11/2025R$ 43,45R$ 43,08R$ 44,57R$ 44,32+2,00%3.075.800
04/11/2025R$ 43,40R$ 43,07R$ 43,87R$ 43,45+0,35%1.820.300
03/11/2025R$ 44,49R$ 43,00R$ 44,60R$ 43,30-2,41%2.645.600
31/10/2025R$ 43,95R$ 43,76R$ 45,02R$ 44,37+1,46%2.823.600
30/10/2025R$ 42,93R$ 42,69R$ 43,77R$ 43,73+1,20%2.250.800
29/10/2025R$ 43,70R$ 42,67R$ 43,80R$ 43,21-0,67%2.161.700
28/10/2025R$ 42,43R$ 42,26R$ 43,82R$ 43,50+2,57%4.027.100
27/10/2025R$ 43,17R$ 42,03R$ 43,20R$ 42,41+0,17%938.100
24/10/2025R$ 42,15R$ 42,14R$ 42,77R$ 42,34+0,86%1.200.000
23/10/2025R$ 41,71R$ 41,64R$ 42,25R$ 41,98+1,16%2.291.800
22/10/2025R$ 41,93R$ 41,42R$ 42,33R$ 41,50-0,48%3.324.100
21/10/2025R$ 41,24R$ 41,05R$ 42,36R$ 41,70+0,87%1.828.500
20/10/2025R$ 41,71R$ 41,03R$ 41,88R$ 41,34+0,02%5.651.000
17/10/2025R$ 41,67R$ 40,94R$ 41,95R$ 41,33-1,71%4.545.200
16/10/2025R$ 41,88R$ 41,57R$ 42,13R$ 42,05-0,61%2.853.900
15/10/2025R$ 42,10R$ 42,04R$ 42,75R$ 42,31-0,75%3.665.300
14/10/2025R$ 42,82R$ 42,23R$ 42,82R$ 42,63-0,40%2.208.700
13/10/2025R$ 43,05R$ 42,70R$ 43,37R$ 42,80-0,28%1.538.100
10/10/2025R$ 42,72R$ 42,54R$ 43,05R$ 42,92+0,80%2.455.800
09/10/2025R$ 43,54R$ 42,47R$ 43,67R$ 42,58-2,20%3.336.700
08/10/2025R$ 43,42R$ 42,99R$ 43,60R$ 43,54+0,28%2.191.200
07/10/2025R$ 43,91R$ 43,34R$ 44,02R$ 43,42-1,61%2.348.200
06/10/2025R$ 44,97R$ 43,89R$ 44,97R$ 44,13-1,23%1.739.300
03/10/2025R$ 43,86R$ 43,75R$ 45,14R$ 44,68+1,85%2.794.500
02/10/2025R$ 44,53R$ 43,34R$ 44,89R$ 43,87-2,12%1.451.200
01/10/2025R$ 46,01R$ 44,40R$ 46,09R$ 44,82-2,42%2.370.300
30/09/2025R$ 46,46R$ 45,52R$ 46,58R$ 45,93+0,17%2.163.100
29/09/2025R$ 45,86R$ 45,66R$ 46,34R$ 45,85+1,91%1.753.900
26/09/2025R$ 45,89R$ 44,86R$ 45,89R$ 44,99-0,95%1.714.300
25/09/2025R$ 45,89R$ 45,12R$ 46,10R$ 45,42-1,30%2.284.400
24/09/2025R$ 45,00R$ 44,80R$ 46,21R$ 46,02+0,66%2.281.200
23/09/2025R$ 45,61R$ 45,28R$ 46,13R$ 45,72-0,59%2.352.000
20/09/2025R$ 45,40R$ 45,08R$ 46,05R$ 45,99+1,52%3.692.700
18/09/2025R$ 45,15R$ 44,78R$ 45,38R$ 45,30+0,53%1.452.900
17/09/2025R$ 44,45R$ 44,36R$ 45,39R$ 45,06+1,40%3.594.900
16/09/2025R$ 43,90R$ 43,53R$ 45,19R$ 44,44+1,86%4.663.000
15/09/2025R$ 42,71R$ 42,66R$ 43,73R$ 43,63+1,73%2.371.500
12/09/2025R$ 41,60R$ 41,60R$ 42,89R$ 42,89+1,61%3.263.500
11/09/2025R$ 43,09R$ 42,12R$ 43,17R$ 42,21-1,40%2.236.600
10/09/2025R$ 42,10R$ 42,10R$ 43,09R$ 42,81+1,69%2.215.400
09/09/2025R$ 42,82R$ 41,91R$ 43,22R$ 42,10-2,14%2.324.000
08/09/2025R$ 42,82R$ 42,82R$ 43,49R$ 43,02-0,16%2.190.500
05/09/2025R$ 42,66R$ 42,48R$ 43,34R$ 43,09+2,06%1.869.100

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$ 0,68 / cota · yield 1,97%
TipoValor / cotaData-comPagamento
JCPR$ 0,1815/06/202610/07/2026
JCPR$ 0,1825/03/202610/04/2026
JCPR$ 0,1715/12/202530/12/2025
JCPR$ 0,1523/09/202506/10/2025
Acompanhar na minha carteira

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.