UTEC11
XPETFUSTECH
R$ 29,49
+0,79% no dia
No mês
-0,27%
No ano
+19,34%
12 meses
+31,53%
Desde 05/2022
+202,15%
Histórico diário a partir de 08/09/2025, 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$ 29,68 | R$ 29,40 | R$ 29,68 | R$ 29,49 | +0,79% | 58.522 |
| 03/09/2026 | R$ 28,96 | R$ 28,88 | R$ 29,26 | R$ 29,26 | +1,46% | 29.651 |
| 02/09/2026 | R$ 29,06 | R$ 28,74 | R$ 29,22 | R$ 28,84 | -0,76% | 341.400 |
| 01/09/2026 | R$ 29,55 | R$ 28,86 | R$ 29,55 | R$ 29,06 | -1,72% | 94.368 |
| 31/08/2026 | R$ 29,55 | R$ 29,38 | R$ 29,57 | R$ 29,57 | +0,07% | 16.575 |
| 28/08/2026 | R$ 29,85 | R$ 29,55 | R$ 30,09 | R$ 29,55 | -0,84% | 44.417 |
| 27/08/2026 | R$ 29,14 | R$ 29,14 | R$ 29,83 | R$ 29,80 | +3,58% | 107.901 |
| 26/08/2026 | R$ 28,78 | R$ 28,32 | R$ 28,90 | R$ 28,77 | +0,42% | 3.137 |
| 25/08/2026 | R$ 28,97 | R$ 28,52 | R$ 28,97 | R$ 28,65 | +0,88% | 38.783 |
| 24/08/2026 | R$ 28,90 | R$ 28,35 | R$ 28,90 | R$ 28,40 | -1,73% | 66.287 |
| 21/08/2026 | R$ 29,01 | R$ 28,72 | R$ 29,04 | R$ 28,90 | -0,76% | 142.646 |
| 20/08/2026 | R$ 29,35 | R$ 29,08 | R$ 29,35 | R$ 29,12 | -0,24% | 53.904 |
| 19/08/2026 | R$ 29,70 | R$ 28,99 | R$ 29,70 | R$ 29,19 | -1,45% | 157.801 |
| 18/08/2026 | R$ 30,00 | R$ 29,45 | R$ 30,12 | R$ 29,62 | -1,89% | 56.494 |
| 17/08/2026 | R$ 30,59 | R$ 30,19 | R$ 30,59 | R$ 30,19 | -0,33% | 28.826 |
| 14/08/2026 | R$ 30,26 | R$ 30,24 | R$ 30,41 | R$ 30,29 | +0,17% | 15.308 |
| 13/08/2026 | R$ 29,91 | R$ 29,79 | R$ 30,34 | R$ 30,24 | +1,27% | 63.759 |
| 12/08/2026 | R$ 29,67 | R$ 29,67 | R$ 30,12 | R$ 29,86 | +1,67% | 51.953 |
| 11/08/2026 | R$ 29,52 | R$ 29,30 | R$ 29,52 | R$ 29,37 | +0,93% | 154.315 |
| 10/08/2026 | R$ 29,48 | R$ 29,10 | R$ 29,48 | R$ 29,10 | -0,61% | 120.409 |
| 07/08/2026 | R$ 29,59 | R$ 29,02 | R$ 29,59 | R$ 29,28 | +1,07% | 59.259 |
| 06/08/2026 | R$ 29,16 | R$ 28,70 | R$ 29,16 | R$ 28,97 | -0,48% | 68.993 |
| 05/08/2026 | R$ 29,39 | R$ 29,11 | R$ 29,43 | R$ 29,11 | -0,24% | 54.683 |
| 04/08/2026 | R$ 28,45 | R$ 28,45 | R$ 29,38 | R$ 29,18 | +5,19% | 147.133 |
| 03/08/2026 | R$ 27,26 | R$ 27,18 | R$ 27,94 | R$ 27,74 | +2,06% | 83.124 |
| 31/07/2026 | R$ 27,28 | R$ 27,02 | R$ 27,30 | R$ 27,18 | -0,37% | 17.180 |
| 30/07/2026 | R$ 27,04 | R$ 27,04 | R$ 27,34 | R$ 27,28 | +3,88% | 68.241 |
| 29/07/2026 | R$ 27,14 | R$ 26,08 | R$ 27,14 | R$ 26,26 | -2,34% | 209.949 |
| 28/07/2026 | R$ 27,29 | R$ 26,45 | R$ 27,29 | R$ 26,89 | -1,21% | 23.913 |
| 27/07/2026 | R$ 27,59 | R$ 26,98 | R$ 27,63 | R$ 27,22 | -0,40% | 342.410 |
| 24/07/2026 | R$ 27,84 | R$ 27,20 | R$ 27,88 | R$ 27,33 | -0,83% | 86.283 |
| 23/07/2026 | R$ 27,90 | R$ 27,47 | R$ 27,90 | R$ 27,56 | -1,29% | 81.178 |
| 22/07/2026 | R$ 27,82 | R$ 27,62 | R$ 27,92 | R$ 27,92 | 0,00% | 47.062 |
| 21/07/2026 | R$ 27,37 | R$ 27,37 | R$ 27,92 | R$ 27,92 | +2,05% | 43.343 |
| 20/07/2026 | R$ 27,41 | R$ 27,36 | R$ 27,89 | R$ 27,36 | -0,07% | 18.142 |
| 17/07/2026 | R$ 26,95 | R$ 26,95 | R$ 27,74 | R$ 27,38 | -0,73% | 29.873 |
| 16/07/2026 | R$ 27,90 | R$ 27,55 | R$ 28,05 | R$ 27,58 | -1,61% | 19.951 |
| 15/07/2026 | R$ 28,57 | R$ 27,62 | R$ 28,57 | R$ 28,03 | -0,64% | 13.723 |
| 14/07/2026 | R$ 28,11 | R$ 28,02 | R$ 29,71 | R$ 28,21 | +0,36% | 153.617 |
| 13/07/2026 | R$ 28,58 | R$ 28,05 | R$ 28,58 | R$ 28,11 | -1,78% | 117.471 |
| 10/07/2026 | R$ 28,68 | R$ 28,34 | R$ 28,68 | R$ 28,62 | +0,04% | 21.554 |
| 09/07/2026 | R$ 28,25 | R$ 28,25 | R$ 28,82 | R$ 28,61 | +1,42% | 77.370 |
| 08/07/2026 | R$ 27,78 | R$ 27,64 | R$ 28,21 | R$ 28,21 | +1,29% | 104.796 |
| 07/07/2026 | R$ 28,28 | R$ 27,50 | R$ 28,28 | R$ 27,85 | -1,76% | 29.880 |
| 06/07/2026 | R$ 28,27 | R$ 28,20 | R$ 28,77 | R$ 28,35 | +0,75% | 93.457 |
| 03/07/2026 | R$ 27,95 | R$ 27,95 | R$ 28,65 | R$ 28,14 | -0,60% | 985 |
| 02/07/2026 | R$ 28,66 | R$ 28,14 | R$ 29,00 | R$ 28,31 | -2,18% | 52.413 |
| 01/07/2026 | R$ 29,55 | R$ 28,91 | R$ 29,55 | R$ 28,94 | -1,19% | 75.469 |
| 30/06/2026 | R$ 28,67 | R$ 28,67 | R$ 29,47 | R$ 29,29 | +2,56% | 3.263 |
| 29/06/2026 | R$ 28,10 | R$ 27,75 | R$ 28,56 | R$ 28,56 | +2,40% | 97.839 |
| 26/06/2026 | R$ 28,25 | R$ 27,89 | R$ 28,25 | R$ 27,89 | -1,59% | 28.864 |
| 25/06/2026 | R$ 28,87 | R$ 27,99 | R$ 28,87 | R$ 28,34 | -0,07% | 195.460 |
| 24/06/2026 | R$ 28,60 | R$ 28,08 | R$ 28,85 | R$ 28,36 | -0,53% | 12.057 |
| 23/06/2026 | R$ 28,95 | R$ 28,50 | R$ 28,95 | R$ 28,51 | -2,99% | 2.048 |
| 22/06/2026 | R$ 29,35 | R$ 29,15 | R$ 29,73 | R$ 29,39 | +0,14% | 88.432 |
| 19/06/2026 | R$ 29,37 | R$ 29,35 | R$ 29,37 | R$ 29,35 | -0,07% | 262 |
| 18/06/2026 | R$ 28,39 | R$ 28,39 | R$ 29,49 | R$ 29,37 | +3,45% | 183.485 |
| 17/06/2026 | R$ 28,83 | R$ 28,29 | R$ 28,83 | R$ 28,39 | +0,07% | 72.585 |
| 16/06/2026 | R$ 28,95 | R$ 28,37 | R$ 29,05 | R$ 28,37 | -2,00% | 39.512 |
| 15/06/2026 | R$ 28,88 | R$ 28,24 | R$ 28,99 | R$ 28,95 | +3,28% | 51.237 |
| 12/06/2026 | R$ 27,93 | R$ 27,91 | R$ 28,10 | R$ 28,03 | -0,14% | 126.957 |
| 11/06/2026 | R$ 27,71 | R$ 27,45 | R$ 28,09 | R$ 28,07 | +1,85% | 181.637 |
| 10/06/2026 | R$ 28,14 | R$ 27,56 | R$ 28,33 | R$ 27,56 | -2,27% | 51.054 |
| 09/06/2026 | R$ 29,12 | R$ 27,15 | R$ 29,12 | R$ 28,20 | -1,98% | 65.166 |
| 08/06/2026 | R$ 28,33 | R$ 28,33 | R$ 29,13 | R$ 28,77 | +2,06% | 15.071 |
| 05/06/2026 | R$ 29,55 | R$ 28,08 | R$ 29,55 | R$ 28,19 | -5,15% | 158.230 |
| 03/06/2026 | R$ 30,35 | R$ 29,64 | R$ 30,35 | R$ 29,72 | -0,44% | 103.895 |
| 02/06/2026 | R$ 29,78 | R$ 29,68 | R$ 29,90 | R$ 29,85 | +0,98% | 124.388 |
| 01/06/2026 | R$ 29,43 | R$ 29,43 | R$ 29,64 | R$ 29,56 | +2,18% | 29.658 |
| 29/05/2026 | R$ 28,94 | R$ 28,84 | R$ 29,11 | R$ 28,93 | +1,90% | 13.244 |
| 28/05/2026 | R$ 28,40 | R$ 28,24 | R$ 28,48 | R$ 28,39 | +0,78% | 101.523 |
| 27/05/2026 | R$ 28,10 | R$ 27,92 | R$ 28,28 | R$ 28,17 | +0,21% | 50.045 |
| 26/05/2026 | R$ 27,55 | R$ 27,55 | R$ 28,20 | R$ 28,11 | +2,03% | 118.932 |
| 25/05/2026 | R$ 27,83 | R$ 27,49 | R$ 28,25 | R$ 27,55 | 0,00% | 7.295 |
| 22/05/2026 | R$ 27,44 | R$ 27,44 | R$ 27,73 | R$ 27,55 | +1,51% | 79.413 |
| 21/05/2026 | R$ 27,22 | R$ 26,92 | R$ 27,22 | R$ 27,14 | +0,63% | 47.099 |
| 20/05/2026 | R$ 26,60 | R$ 26,58 | R$ 27,03 | R$ 26,97 | +1,24% | 139.300 |
| 19/05/2026 | R$ 26,52 | R$ 26,41 | R$ 26,85 | R$ 26,64 | +0,23% | 64.651 |
| 18/05/2026 | R$ 27,36 | R$ 26,38 | R$ 27,36 | R$ 26,58 | -2,28% | 121.716 |
| 15/05/2026 | R$ 27,26 | R$ 27,16 | R$ 27,56 | R$ 27,20 | -0,07% | 196.740 |
| 14/05/2026 | R$ 26,97 | R$ 26,93 | R$ 27,30 | R$ 27,22 | +1,08% | 28.511 |
| 13/05/2026 | R$ 26,41 | R$ 26,41 | R$ 27,08 | R$ 26,93 | +3,34% | 218.473 |
| 12/05/2026 | R$ 25,96 | R$ 25,76 | R$ 26,40 | R$ 26,06 | -1,25% | 9.635 |
| 11/05/2026 | R$ 25,88 | R$ 25,88 | R$ 26,45 | R$ 26,39 | +1,19% | 14.651 |
| 08/05/2026 | R$ 25,73 | R$ 25,73 | R$ 26,08 | R$ 26,08 | +2,27% | 73.008 |
| 07/05/2026 | R$ 25,79 | R$ 25,50 | R$ 25,80 | R$ 25,50 | -0,16% | 205.826 |
| 06/05/2026 | R$ 25,01 | R$ 25,01 | R$ 25,54 | R$ 25,54 | +2,53% | 25.409 |
| 05/05/2026 | R$ 24,94 | R$ 24,78 | R$ 24,94 | R$ 24,91 | +0,85% | 182.779 |
| 04/05/2026 | R$ 24,25 | R$ 24,25 | R$ 24,82 | R$ 24,70 | +1,86% | 67.922 |
| 30/04/2026 | R$ 24,80 | R$ 24,06 | R$ 24,80 | R$ 24,25 | -0,94% | 153.278 |
| 29/04/2026 | R$ 24,52 | R$ 23,87 | R$ 24,68 | R$ 24,48 | +0,87% | 225.100 |
| 28/04/2026 | R$ 24,65 | R$ 24,01 | R$ 24,69 | R$ 24,27 | -1,58% | 7.011 |
| 27/04/2026 | R$ 24,75 | R$ 24,34 | R$ 24,75 | R$ 24,66 | 0,00% | 90.522 |
| 24/04/2026 | R$ 24,12 | R$ 24,07 | R$ 24,73 | R$ 24,66 | +2,24% | 269.758 |
| 23/04/2026 | R$ 23,96 | R$ 23,75 | R$ 24,22 | R$ 24,12 | -0,74% | 59.194 |
| 22/04/2026 | R$ 23,85 | R$ 23,85 | R$ 24,30 | R$ 24,30 | +1,89% | 33.508 |
| 20/04/2026 | R$ 23,90 | R$ 23,67 | R$ 23,90 | R$ 23,85 | +0,25% | 39.199 |
| 17/04/2026 | R$ 23,68 | R$ 23,65 | R$ 23,87 | R$ 23,79 | +1,49% | 35.710 |
| 16/04/2026 | R$ 23,44 | R$ 23,20 | R$ 23,60 | R$ 23,44 | +1,03% | 5.263 |
| 15/04/2026 | R$ 23,01 | R$ 22,87 | R$ 23,20 | R$ 23,20 | +1,84% | 10.374 |
| 14/04/2026 | R$ 22,48 | R$ 22,48 | R$ 22,78 | R$ 22,78 | +1,42% | 5.178 |
| 13/04/2026 | R$ 22,30 | R$ 22,24 | R$ 22,46 | R$ 22,46 | +1,58% | 5.826 |
| 10/04/2026 | R$ 22,47 | R$ 22,02 | R$ 22,47 | R$ 22,11 | -0,58% | 123.844 |
| 09/04/2026 | R$ 22,39 | R$ 22,05 | R$ 22,51 | R$ 22,24 | -0,67% | 156.720 |
| 08/04/2026 | R$ 22,18 | R$ 22,18 | R$ 22,47 | R$ 22,39 | +2,05% | 133.863 |
| 07/04/2026 | R$ 21,92 | R$ 21,58 | R$ 21,94 | R$ 21,94 | +0,41% | 45.927 |
| 06/04/2026 | R$ 21,79 | R$ 21,79 | R$ 21,89 | R$ 21,85 | +0,28% | 67.798 |
| 02/04/2026 | R$ 21,70 | R$ 21,21 | R$ 21,79 | R$ 21,79 | +0,79% | 18.753 |
| 01/04/2026 | R$ 21,42 | R$ 21,42 | R$ 21,75 | R$ 21,62 | +0,93% | 81.170 |
| 31/03/2026 | R$ 21,15 | R$ 21,04 | R$ 21,42 | R$ 21,42 | +2,93% | 130.100 |
| 30/03/2026 | R$ 21,15 | R$ 20,77 | R$ 21,15 | R$ 20,81 | -1,61% | 109.428 |
| 27/03/2026 | R$ 21,88 | R$ 21,15 | R$ 21,88 | R$ 21,15 | -2,58% | 51.862 |
| 26/03/2026 | R$ 22,35 | R$ 21,70 | R$ 22,35 | R$ 21,71 | -2,07% | 38.074 |
| 25/03/2026 | R$ 22,35 | R$ 22,15 | R$ 22,35 | R$ 22,17 | -0,14% | 124.838 |
| 24/03/2026 | R$ 22,08 | R$ 22,08 | R$ 22,31 | R$ 22,20 | -0,27% | 86.397 |
| 23/03/2026 | R$ 22,02 | R$ 22,02 | R$ 22,45 | R$ 22,26 | +0,36% | 152.885 |
| 20/03/2026 | R$ 22,55 | R$ 22,15 | R$ 22,55 | R$ 22,18 | -0,63% | 230.768 |
| 19/03/2026 | R$ 22,39 | R$ 22,25 | R$ 22,46 | R$ 22,32 | -0,31% | 14.822 |
| 18/03/2026 | R$ 22,40 | R$ 22,39 | R$ 22,45 | R$ 22,39 | -0,04% | 54.747 |
| 17/03/2026 | R$ 22,46 | R$ 22,40 | R$ 22,46 | R$ 22,40 | -0,27% | 4.684 |
| 16/03/2026 | R$ 22,52 | R$ 22,42 | R$ 22,72 | R$ 22,46 | -0,27% | 76.104 |
| 13/03/2026 | R$ 22,22 | R$ 22,22 | R$ 22,64 | R$ 22,52 | +0,58% | 228.479 |
| 12/03/2026 | R$ 22,28 | R$ 22,28 | R$ 22,39 | R$ 22,39 | -0,22% | 236.288 |
| 11/03/2026 | R$ 22,39 | R$ 22,39 | R$ 22,52 | R$ 22,44 | +0,22% | 667 |
| 10/03/2026 | R$ 22,58 | R$ 22,39 | R$ 22,58 | R$ 22,39 | -0,18% | 26.296 |
| 09/03/2026 | R$ 22,45 | R$ 21,93 | R$ 22,45 | R$ 22,43 | +0,40% | 110.377 |
| 06/03/2026 | R$ 22,65 | R$ 22,34 | R$ 22,82 | R$ 22,34 | -2,32% | 2.235 |
| 05/03/2026 | R$ 23,06 | R$ 22,50 | R$ 23,06 | R$ 22,87 | +0,53% | 181.098 |
| 04/03/2026 | R$ 22,62 | R$ 22,49 | R$ 22,80 | R$ 22,75 | +0,62% | 105.878 |
| 03/03/2026 | R$ 22,70 | R$ 22,02 | R$ 22,70 | R$ 22,61 | +0,49% | 258.535 |
| 02/03/2026 | R$ 22,08 | R$ 22,00 | R$ 22,54 | R$ 22,50 | +1,90% | 154.934 |
| 27/02/2026 | R$ 22,69 | R$ 22,08 | R$ 22,69 | R$ 22,08 | -2,00% | 43.193 |
| 26/02/2026 | R$ 22,67 | R$ 22,47 | R$ 22,75 | R$ 22,53 | -1,36% | 47.076 |
| 25/02/2026 | R$ 22,31 | R$ 22,31 | R$ 22,95 | R$ 22,84 | +1,33% | 39.731 |
| 24/02/2026 | R$ 22,48 | R$ 22,28 | R$ 22,60 | R$ 22,54 | +1,30% | 20.029 |
| 23/02/2026 | R$ 22,45 | R$ 22,19 | R$ 22,86 | R$ 22,25 | -1,72% | 29.163 |
| 20/02/2026 | R$ 22,71 | R$ 22,64 | R$ 22,82 | R$ 22,64 | -0,31% | 116.919 |
| 19/02/2026 | R$ 22,54 | R$ 22,54 | R$ 23,10 | R$ 22,71 | -0,87% | 34.525 |
| 18/02/2026 | R$ 23,04 | R$ 22,84 | R$ 23,07 | R$ 22,91 | +1,19% | 135.083 |
| 13/02/2026 | R$ 22,56 | R$ 22,56 | R$ 22,84 | R$ 22,64 | +0,35% | 120.078 |
| 12/02/2026 | R$ 23,25 | R$ 22,56 | R$ 23,25 | R$ 22,56 | -2,00% | 67.114 |
| 11/02/2026 | R$ 23,03 | R$ 22,85 | R$ 23,05 | R$ 23,02 | -0,22% | 41.376 |
| 10/02/2026 | R$ 22,91 | R$ 22,91 | R$ 23,28 | R$ 23,07 | -0,26% | 92.650 |
| 09/02/2026 | R$ 23,10 | R$ 22,87 | R$ 23,17 | R$ 23,13 | +1,09% | 52.963 |
| 06/02/2026 | R$ 22,39 | R$ 22,37 | R$ 22,88 | R$ 22,88 | +3,30% | 87.794 |
| 05/02/2026 | R$ 22,59 | R$ 22,15 | R$ 22,59 | R$ 22,15 | -1,34% | 23.099 |
| 04/02/2026 | R$ 22,87 | R$ 22,34 | R$ 23,41 | R$ 22,45 | -1,84% | 50.902 |
| 03/02/2026 | R$ 23,87 | R$ 22,59 | R$ 23,87 | R$ 22,87 | -2,60% | 57.265 |
| 02/02/2026 | R$ 23,42 | R$ 23,08 | R$ 23,66 | R$ 23,48 | +0,60% | 43.430 |
| 31/01/2026 | R$ 23,35 | R$ 23,08 | R$ 23,58 | R$ 23,34 | -0,30% | 190.906 |
| 29/01/2026 | R$ 23,65 | R$ 23,21 | R$ 24,23 | R$ 23,41 | -2,01% | 61.987 |
| 28/01/2026 | R$ 23,51 | R$ 23,51 | R$ 23,99 | R$ 23,89 | +0,93% | 20.541 |
| 27/01/2026 | R$ 24,17 | R$ 23,66 | R$ 24,17 | R$ 23,67 | -0,63% | 234.622 |
| 26/01/2026 | R$ 23,83 | R$ 23,31 | R$ 23,88 | R$ 23,82 | +0,68% | 8.672 |
| 23/01/2026 | R$ 23,65 | R$ 23,38 | R$ 23,73 | R$ 23,66 | +0,04% | 2.642 |
| 22/01/2026 | R$ 23,89 | R$ 23,60 | R$ 23,89 | R$ 23,65 | +0,21% | 174.740 |
| 21/01/2026 | R$ 23,70 | R$ 23,38 | R$ 23,75 | R$ 23,60 | +0,17% | 119.816 |
| 20/01/2026 | R$ 23,90 | R$ 23,56 | R$ 24,29 | R$ 23,56 | -2,56% | 169.050 |
| 19/01/2026 | R$ 24,17 | R$ 23,90 | R$ 24,18 | R$ 24,18 | +0,04% | 135 |
| 16/01/2026 | R$ 24,02 | R$ 24,02 | R$ 24,49 | R$ 24,17 | -0,04% | 28.112 |
| 15/01/2026 | R$ 24,47 | R$ 24,18 | R$ 24,57 | R$ 24,18 | +0,12% | 211.453 |
| 14/01/2026 | R$ 24,53 | R$ 23,99 | R$ 24,53 | R$ 24,15 | -0,86% | 33.449 |
| 13/01/2026 | R$ 24,65 | R$ 24,24 | R$ 24,71 | R$ 24,36 | -0,16% | 14.249 |
| 12/01/2026 | R$ 24,36 | R$ 24,25 | R$ 24,48 | R$ 24,40 | +0,62% | 55.640 |
| 09/01/2026 | R$ 23,91 | R$ 23,91 | R$ 24,35 | R$ 24,25 | +0,58% | 54.152 |
| 08/01/2026 | R$ 24,48 | R$ 23,99 | R$ 24,48 | R$ 24,11 | -1,51% | 15.750 |
| 07/01/2026 | R$ 24,65 | R$ 24,26 | R$ 24,65 | R$ 24,48 | +0,16% | 47.633 |
| 06/01/2026 | R$ 24,48 | R$ 24,21 | R$ 24,48 | R$ 24,44 | +0,62% | 74.730 |
| 05/01/2026 | R$ 24,29 | R$ 24,10 | R$ 24,40 | R$ 24,29 | -0,12% | 50.739 |
| 03/01/2026 | R$ 24,90 | R$ 24,27 | R$ 24,90 | R$ 24,32 | -1,58% | 187.118 |
| 30/12/2025 | R$ 25,37 | R$ 24,71 | R$ 25,37 | R$ 24,71 | -2,02% | 163.378 |
| 29/12/2025 | R$ 25,45 | R$ 25,01 | R$ 25,45 | R$ 25,22 | 0,00% | 55.642 |
| 26/12/2025 | R$ 25,18 | R$ 25,16 | R$ 25,29 | R$ 25,22 | +0,52% | 13.531 |
| 23/12/2025 | R$ 25,40 | R$ 25,00 | R$ 25,40 | R$ 25,09 | -0,55% | 109.845 |
| 22/12/2025 | R$ 24,84 | R$ 24,84 | R$ 25,23 | R$ 25,23 | +1,57% | 181.848 |
| 19/12/2025 | R$ 24,50 | R$ 24,22 | R$ 24,84 | R$ 24,84 | +2,43% | 29.686 |
| 18/12/2025 | R$ 24,18 | R$ 24,18 | R$ 24,35 | R$ 24,25 | +1,46% | 429.568 |
| 17/12/2025 | R$ 24,31 | R$ 23,90 | R$ 24,31 | R$ 23,90 | -1,24% | 122.044 |
| 16/12/2025 | R$ 23,93 | R$ 23,93 | R$ 24,22 | R$ 24,20 | +1,09% | 107.443 |
| 15/12/2025 | R$ 24,06 | R$ 23,86 | R$ 24,20 | R$ 23,94 | -1,12% | 72.154 |
| 12/12/2025 | R$ 25,04 | R$ 24,14 | R$ 25,04 | R$ 24,21 | -4,23% | 55.188 |
| 11/12/2025 | R$ 25,21 | R$ 25,04 | R$ 25,30 | R$ 25,28 | +0,96% | 109.987 |
| 10/12/2025 | R$ 25,30 | R$ 25,04 | R$ 25,30 | R$ 25,04 | +0,36% | 50.796 |
| 08/12/2025 | R$ 24,51 | R$ 24,51 | R$ 25,10 | R$ 24,95 | +0,56% | 51.992 |
| 06/12/2025 | R$ 24,12 | R$ 24,12 | R$ 24,95 | R$ 24,81 | +3,03% | 423.634 |
| 04/12/2025 | R$ 24,19 | R$ 23,88 | R$ 24,19 | R$ 24,08 | +0,46% | 4.729 |
| 03/12/2025 | R$ 24,17 | R$ 23,70 | R$ 24,17 | R$ 23,97 | -0,13% | 81.709 |
| 02/12/2025 | R$ 24,15 | R$ 23,73 | R$ 24,35 | R$ 24,00 | +0,54% | 15.562 |
| 01/12/2025 | R$ 23,80 | R$ 23,46 | R$ 23,96 | R$ 23,87 | +0,29% | 101.012 |
| 29/11/2025 | R$ 23,89 | R$ 23,64 | R$ 24,00 | R$ 23,80 | +0,30% | 44.537 |
| 27/11/2025 | R$ 23,47 | R$ 23,47 | R$ 24,02 | R$ 23,73 | +0,42% | 601 |
| 26/11/2025 | R$ 23,73 | R$ 23,61 | R$ 23,73 | R$ 23,63 | +0,13% | 107.083 |
| 25/11/2025 | R$ 23,76 | R$ 23,08 | R$ 23,76 | R$ 23,60 | +0,17% | 23.958 |
| 24/11/2025 | R$ 22,89 | R$ 22,80 | R$ 23,56 | R$ 23,56 | +2,30% | 61.837 |
| 21/11/2025 | R$ 23,20 | R$ 22,61 | R$ 23,32 | R$ 23,03 | -1,29% | 176.482 |
| 19/11/2025 | R$ 23,35 | R$ 23,23 | R$ 23,57 | R$ 23,33 | +0,91% | 28.750 |
| 18/11/2025 | R$ 23,50 | R$ 23,00 | R$ 23,50 | R$ 23,12 | -1,62% | 17.119 |
| 17/11/2025 | R$ 23,75 | R$ 23,34 | R$ 23,99 | R$ 23,50 | -1,05% | 96.950 |
| 14/11/2025 | R$ 23,69 | R$ 23,08 | R$ 23,85 | R$ 23,75 | +0,47% | 33.110 |
| 13/11/2025 | R$ 24,29 | R$ 23,55 | R$ 24,29 | R$ 23,64 | -2,68% | 6.625 |
| 12/11/2025 | R$ 24,39 | R$ 24,02 | R$ 24,49 | R$ 24,29 | +0,50% | 42.713 |
| 11/11/2025 | R$ 24,17 | R$ 24,03 | R$ 24,24 | R$ 24,17 | -1,47% | 58.595 |
| 10/11/2025 | R$ 24,33 | R$ 24,02 | R$ 24,68 | R$ 24,53 | +1,87% | 9.678 |
| 07/11/2025 | R$ 24,28 | R$ 23,63 | R$ 24,28 | R$ 24,08 | -0,50% | 40.517 |
| 06/11/2025 | R$ 24,46 | R$ 24,20 | R$ 24,87 | R$ 24,20 | -2,02% | 56.790 |
| 05/11/2025 | R$ 24,97 | R$ 24,65 | R$ 24,97 | R$ 24,70 | -0,40% | 114.900 |
| 04/11/2025 | R$ 25,29 | R$ 24,80 | R$ 25,29 | R$ 24,80 | -1,94% | 86.140 |
| 03/11/2025 | R$ 25,55 | R$ 25,29 | R$ 25,59 | R$ 25,29 | 0,00% | 27.070 |
| 31/10/2025 | R$ 25,43 | R$ 25,22 | R$ 25,55 | R$ 25,29 | +0,20% | 47.424 |
| 30/10/2025 | R$ 25,75 | R$ 25,13 | R$ 25,75 | R$ 25,24 | -0,98% | 11.541 |
| 29/10/2025 | R$ 25,57 | R$ 25,35 | R$ 25,58 | R$ 25,49 | +0,71% | 67.114 |
| 28/10/2025 | R$ 25,35 | R$ 25,14 | R$ 25,40 | R$ 25,31 | +0,80% | 44.722 |
| 27/10/2025 | R$ 25,01 | R$ 25,00 | R$ 25,12 | R$ 25,11 | +1,41% | 10.326 |
| 24/10/2025 | R$ 24,43 | R$ 24,43 | R$ 24,81 | R$ 24,76 | +1,68% | 101.152 |
| 23/10/2025 | R$ 24,08 | R$ 23,84 | R$ 24,37 | R$ 24,35 | +1,12% | 62.148 |
| 22/10/2025 | R$ 24,37 | R$ 23,84 | R$ 24,37 | R$ 24,08 | -0,99% | 16.438 |
| 21/10/2025 | R$ 24,30 | R$ 24,26 | R$ 24,39 | R$ 24,32 | +0,16% | 44.280 |
| 20/10/2025 | R$ 24,33 | R$ 24,28 | R$ 24,39 | R$ 24,28 | +0,66% | 41.819 |
| 17/10/2025 | R$ 24,22 | R$ 23,94 | R$ 24,22 | R$ 24,12 | -0,41% | 148.125 |
| 16/10/2025 | R$ 24,38 | R$ 24,17 | R$ 24,38 | R$ 24,22 | -0,66% | 44.623 |
| 15/10/2025 | R$ 24,09 | R$ 24,09 | R$ 24,51 | R$ 24,38 | +0,66% | 93.188 |
| 14/10/2025 | R$ 24,48 | R$ 24,09 | R$ 24,48 | R$ 24,22 | -0,98% | 47.554 |
| 13/10/2025 | R$ 23,84 | R$ 23,84 | R$ 24,53 | R$ 24,46 | +1,66% | 2.254 |
| 10/10/2025 | R$ 24,42 | R$ 24,06 | R$ 25,07 | R$ 24,06 | -1,64% | 101.286 |
| 09/10/2025 | R$ 24,53 | R$ 24,37 | R$ 24,53 | R$ 24,46 | +0,45% | 23.932 |
| 08/10/2025 | R$ 24,02 | R$ 24,02 | R$ 24,36 | R$ 24,35 | +1,54% | 16.761 |
| 07/10/2025 | R$ 24,26 | R$ 23,85 | R$ 24,30 | R$ 23,98 | -0,12% | 98.462 |
| 06/10/2025 | R$ 23,70 | R$ 23,70 | R$ 24,20 | R$ 24,01 | +0,38% | 71.324 |
| 03/10/2025 | R$ 23,85 | R$ 23,85 | R$ 24,22 | R$ 23,92 | -0,42% | 39.157 |
| 02/10/2025 | R$ 23,84 | R$ 23,84 | R$ 24,09 | R$ 24,02 | +0,92% | 37.572 |
| 01/10/2025 | R$ 23,74 | R$ 23,50 | R$ 23,80 | R$ 23,80 | +1,02% | 25.343 |
| 30/09/2025 | R$ 23,55 | R$ 23,34 | R$ 23,56 | R$ 23,56 | +0,43% | 17.992 |
| 29/09/2025 | R$ 22,80 | R$ 22,80 | R$ 23,63 | R$ 23,46 | +0,30% | 50.608 |
| 26/09/2025 | R$ 23,62 | R$ 23,24 | R$ 23,62 | R$ 23,39 | -0,21% | 88.165 |
| 25/09/2025 | R$ 23,30 | R$ 23,05 | R$ 23,45 | R$ 23,44 | +0,39% | 82.673 |
| 24/09/2025 | R$ 23,23 | R$ 23,23 | R$ 23,36 | R$ 23,35 | -2,01% | 90.702 |
| 23/09/2025 | R$ 23,55 | R$ 23,46 | R$ 23,86 | R$ 23,83 | +1,92% | 46.095 |
| 20/09/2025 | R$ 23,32 | R$ 23,18 | R$ 23,46 | R$ 23,38 | +1,04% | 34.557 |
| 18/09/2025 | R$ 22,69 | R$ 22,69 | R$ 23,17 | R$ 23,14 | +2,16% | 19.148 |
| 17/09/2025 | R$ 22,91 | R$ 22,50 | R$ 22,91 | R$ 22,65 | -0,40% | 107.119 |
| 16/09/2025 | R$ 22,76 | R$ 22,74 | R$ 22,76 | R$ 22,74 | -0,79% | 29.789 |
| 15/09/2025 | R$ 22,93 | R$ 22,78 | R$ 22,93 | R$ 22,92 | +0,35% | 80.499 |
| 12/09/2025 | R$ 22,98 | R$ 22,83 | R$ 22,98 | R$ 22,84 | -0,61% | 74.522 |
| 11/09/2025 | R$ 23,09 | R$ 22,91 | R$ 23,09 | R$ 22,98 | +0,26% | 66.424 |
| 10/09/2025 | R$ 22,98 | R$ 22,70 | R$ 23,06 | R$ 22,92 | +0,75% | 88.515 |
| 09/09/2025 | R$ 22,71 | R$ 22,59 | R$ 22,76 | R$ 22,75 | +0,49% | 36.019 |
| 08/09/2025 | R$ 22,59 | R$ 22,40 | R$ 22,81 | R$ 22,64 | +0,98% | 75.165 |
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.