V2TX34
VTEX
R$ 19,00
+10,27% no dia
No mês
+1,17%
No ano
-7,95%
12 meses
-13,83%
Desde 03/2024
-57,26%
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 (227)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 18,23 | R$ 18,23 | R$ 19,00 | R$ 19,00 | +10,27% | 26.360 |
| 03/09/2026 | R$ 17,40 | R$ 17,23 | R$ 18,86 | R$ 17,23 | -4,28% | 1.385 |
| 02/09/2026 | R$ 18,58 | R$ 18,00 | R$ 18,58 | R$ 18,00 | -3,43% | 215 |
| 01/09/2026 | R$ 19,13 | R$ 18,56 | R$ 19,13 | R$ 18,64 | -0,75% | 1.199 |
| 31/08/2026 | R$ 18,17 | R$ 17,98 | R$ 18,78 | R$ 18,78 | +4,28% | 1.503 |
| 28/08/2026 | R$ 18,00 | R$ 18,00 | R$ 18,68 | R$ 18,01 | +0,06% | 501 |
| 27/08/2026 | R$ 19,02 | R$ 18,00 | R$ 19,02 | R$ 18,00 | -4,05% | 4.209 |
| 26/08/2026 | R$ 18,86 | R$ 18,76 | R$ 18,86 | R$ 18,76 | +0,21% | 4 |
| 25/08/2026 | R$ 19,81 | R$ 18,38 | R$ 19,81 | R$ 18,72 | -7,42% | 240 |
| 24/08/2026 | R$ 18,50 | R$ 18,45 | R$ 20,22 | R$ 20,22 | +9,42% | 558 |
| 21/08/2026 | R$ 19,28 | R$ 18,48 | R$ 19,28 | R$ 18,48 | -3,55% | 613 |
| 20/08/2026 | R$ 19,16 | R$ 19,16 | R$ 19,16 | R$ 19,16 | +1,38% | 8 |
| 19/08/2026 | R$ 18,46 | R$ 18,46 | R$ 19,02 | R$ 18,90 | +3,05% | 14 |
| 18/08/2026 | R$ 18,42 | R$ 18,34 | R$ 18,42 | R$ 18,34 | -0,43% | 109 |
| 17/08/2026 | R$ 19,70 | R$ 18,42 | R$ 19,70 | R$ 18,42 | -16,20% | 416 |
| 14/08/2026 | R$ 19,70 | R$ 19,50 | R$ 21,98 | R$ 21,98 | +5,17% | 250 |
| 13/08/2026 | R$ 20,02 | R$ 19,80 | R$ 20,90 | R$ 20,90 | +0,63% | 54 |
| 12/08/2026 | R$ 19,70 | R$ 19,50 | R$ 20,77 | R$ 20,77 | -0,19% | 58 |
| 11/08/2026 | R$ 20,44 | R$ 20,12 | R$ 20,81 | R$ 20,81 | +0,34% | 67 |
| 10/08/2026 | R$ 21,03 | R$ 19,99 | R$ 21,03 | R$ 20,74 | -6,24% | 104 |
| 07/08/2026 | R$ 21,00 | R$ 20,21 | R$ 22,12 | R$ 22,12 | +0,36% | 85 |
| 06/08/2026 | R$ 21,90 | R$ 21,78 | R$ 22,08 | R$ 22,04 | -9,04% | 543 |
| 05/08/2026 | R$ 23,09 | R$ 22,50 | R$ 24,23 | R$ 24,23 | +9,84% | 233 |
| 04/08/2026 | R$ 22,28 | R$ 22,06 | R$ 23,00 | R$ 22,06 | -2,04% | 31.004 |
| 03/08/2026 | R$ 22,25 | R$ 22,08 | R$ 22,56 | R$ 22,52 | -4,17% | 273 |
| 31/07/2026 | R$ 21,78 | R$ 21,68 | R$ 23,50 | R$ 23,50 | +11,64% | 2.065 |
| 30/07/2026 | R$ 22,18 | R$ 21,05 | R$ 22,18 | R$ 21,05 | -9,42% | 204.011 |
| 29/07/2026 | R$ 21,89 | R$ 21,89 | R$ 23,30 | R$ 23,24 | +1,04% | 8.316 |
| 28/07/2026 | R$ 21,73 | R$ 21,73 | R$ 23,00 | R$ 23,00 | +5,84% | 3.081 |
| 27/07/2026 | R$ 21,20 | R$ 20,58 | R$ 21,73 | R$ 21,73 | +3,53% | 621 |
| 24/07/2026 | R$ 20,15 | R$ 20,04 | R$ 20,99 | R$ 20,99 | +13,46% | 111.966 |
| 23/07/2026 | R$ 20,30 | R$ 18,50 | R$ 20,33 | R$ 18,50 | -7,59% | 620 |
| 22/07/2026 | R$ 20,54 | R$ 20,02 | R$ 20,54 | R$ 20,02 | -4,48% | 516 |
| 21/07/2026 | R$ 21,31 | R$ 20,96 | R$ 21,31 | R$ 20,96 | -1,64% | 196 |
| 20/07/2026 | R$ 21,45 | R$ 21,27 | R$ 21,64 | R$ 21,31 | +0,33% | 219 |
| 17/07/2026 | R$ 20,90 | R$ 20,90 | R$ 21,43 | R$ 21,24 | +4,12% | 229 |
| 16/07/2026 | R$ 20,62 | R$ 20,40 | R$ 20,62 | R$ 20,40 | +0,30% | 12 |
| 15/07/2026 | R$ 20,66 | R$ 20,28 | R$ 20,66 | R$ 20,34 | -1,69% | 15 |
| 14/07/2026 | R$ 20,80 | R$ 20,69 | R$ 20,80 | R$ 20,69 | -2,04% | 3.708 |
| 13/07/2026 | R$ 20,91 | R$ 20,91 | R$ 21,44 | R$ 21,12 | +3,53% | 150 |
| 10/07/2026 | R$ 20,77 | R$ 20,40 | R$ 20,93 | R$ 20,40 | -0,58% | 136 |
| 09/07/2026 | R$ 20,10 | R$ 19,90 | R$ 20,52 | R$ 20,52 | -1,54% | 97 |
| 08/07/2026 | R$ 20,20 | R$ 20,20 | R$ 20,84 | R$ 20,84 | -2,07% | 237 |
| 07/07/2026 | R$ 21,32 | R$ 21,14 | R$ 21,34 | R$ 21,28 | 0,00% | 1.159 |
| 06/07/2026 | R$ 21,22 | R$ 20,92 | R$ 21,50 | R$ 21,28 | -3,23% | 225 |
| 03/07/2026 | R$ 21,03 | R$ 21,03 | R$ 21,99 | R$ 21,99 | +3,05% | 113 |
| 02/07/2026 | R$ 21,50 | R$ 21,28 | R$ 21,68 | R$ 21,34 | -3,96% | 22.847 |
| 01/07/2026 | R$ 20,90 | R$ 20,90 | R$ 22,22 | R$ 22,22 | +6,06% | 310 |
| 30/06/2026 | R$ 20,90 | R$ 20,18 | R$ 20,95 | R$ 20,95 | -0,85% | 2.436 |
| 29/06/2026 | R$ 20,70 | R$ 20,60 | R$ 22,05 | R$ 21,13 | +5,70% | 1.601 |
| 26/06/2026 | R$ 18,90 | R$ 18,90 | R$ 20,51 | R$ 19,99 | +18,35% | 73.732 |
| 25/06/2026 | R$ 18,80 | R$ 16,89 | R$ 19,18 | R$ 16,89 | -10,73% | 99.105 |
| 24/06/2026 | R$ 18,59 | R$ 18,32 | R$ 19,08 | R$ 18,92 | +11,23% | 30.465 |
| 23/06/2026 | R$ 18,55 | R$ 17,01 | R$ 18,75 | R$ 17,01 | -8,25% | 43.361 |
| 22/06/2026 | R$ 18,90 | R$ 18,18 | R$ 18,90 | R$ 18,54 | -1,90% | 2.217 |
| 19/06/2026 | R$ 18,90 | R$ 18,90 | R$ 18,90 | R$ 18,90 | -4,55% | 1 |
| 18/06/2026 | R$ 18,54 | R$ 18,54 | R$ 19,80 | R$ 19,80 | +7,38% | 550 |
| 17/06/2026 | R$ 18,14 | R$ 18,14 | R$ 18,44 | R$ 18,44 | +0,66% | 1.056 |
| 16/06/2026 | R$ 18,54 | R$ 18,32 | R$ 18,54 | R$ 18,32 | +0,33% | 43 |
| 15/06/2026 | R$ 18,47 | R$ 18,00 | R$ 18,47 | R$ 18,26 | +8,37% | 537 |
| 12/06/2026 | R$ 18,22 | R$ 16,85 | R$ 18,22 | R$ 16,85 | -10,66% | 427 |
| 11/06/2026 | R$ 18,10 | R$ 18,10 | R$ 18,86 | R$ 18,86 | +2,17% | 32.832 |
| 10/06/2026 | R$ 18,67 | R$ 18,46 | R$ 18,74 | R$ 18,46 | 0,00% | 20.864 |
| 09/06/2026 | R$ 15,01 | R$ 15,01 | R$ 18,56 | R$ 18,46 | +29,45% | 8.046 |
| 08/06/2026 | R$ 18,48 | R$ 14,26 | R$ 18,72 | R$ 14,26 | -20,78% | 8.565 |
| 05/06/2026 | R$ 19,22 | R$ 18,00 | R$ 19,34 | R$ 18,00 | -7,69% | 713 |
| 03/06/2026 | R$ 19,00 | R$ 18,80 | R$ 19,56 | R$ 19,50 | -4,60% | 37.027 |
| 02/06/2026 | R$ 20,41 | R$ 19,66 | R$ 20,44 | R$ 20,44 | +0,15% | 31 |
| 01/06/2026 | R$ 19,07 | R$ 19,00 | R$ 20,71 | R$ 20,41 | +9,38% | 41.784 |
| 29/05/2026 | R$ 18,75 | R$ 18,25 | R$ 18,94 | R$ 18,66 | +10,81% | 409 |
| 28/05/2026 | R$ 18,60 | R$ 16,84 | R$ 18,60 | R$ 16,84 | -5,71% | 346 |
| 27/05/2026 | R$ 18,02 | R$ 17,86 | R$ 18,02 | R$ 17,86 | +3,54% | 26 |
| 26/05/2026 | R$ 18,48 | R$ 17,25 | R$ 18,48 | R$ 17,25 | -13,71% | 1.292 |
| 25/05/2026 | R$ 18,28 | R$ 18,28 | R$ 20,87 | R$ 19,99 | +11,30% | 504 |
| 22/05/2026 | R$ 18,12 | R$ 17,92 | R$ 18,12 | R$ 17,96 | -3,96% | 142 |
| 21/05/2026 | R$ 18,64 | R$ 18,42 | R$ 18,70 | R$ 18,70 | +2,86% | 849 |
| 20/05/2026 | R$ 17,70 | R$ 17,49 | R$ 18,18 | R$ 18,18 | +4,72% | 5.775 |
| 19/05/2026 | R$ 17,90 | R$ 17,36 | R$ 17,94 | R$ 17,36 | -1,92% | 6.726 |
| 18/05/2026 | R$ 17,48 | R$ 17,42 | R$ 17,77 | R$ 17,70 | -0,45% | 1.732 |
| 15/05/2026 | R$ 17,59 | R$ 17,59 | R$ 18,02 | R$ 17,78 | +0,45% | 2.377 |
| 14/05/2026 | R$ 17,44 | R$ 16,99 | R$ 17,74 | R$ 17,70 | +1,49% | 20.233 |
| 13/05/2026 | R$ 17,29 | R$ 16,73 | R$ 17,44 | R$ 17,44 | -2,46% | 62.926 |
| 12/05/2026 | R$ 17,16 | R$ 17,14 | R$ 17,88 | R$ 17,88 | +5,18% | 2.069 |
| 11/05/2026 | R$ 18,50 | R$ 17,00 | R$ 18,50 | R$ 17,00 | -10,95% | 61.611 |
| 08/05/2026 | R$ 19,09 | R$ 19,09 | R$ 19,09 | R$ 19,09 | -4,65% | 400 |
| 07/05/2026 | R$ 20,40 | R$ 20,02 | R$ 20,40 | R$ 20,02 | +4,71% | 245 |
| 06/05/2026 | R$ 21,75 | R$ 18,58 | R$ 21,75 | R$ 19,12 | -12,13% | 60.554 |
| 05/05/2026 | R$ 18,88 | R$ 18,75 | R$ 21,76 | R$ 21,76 | +14,89% | 40.551 |
| 04/05/2026 | R$ 20,20 | R$ 18,94 | R$ 20,20 | R$ 18,94 | -5,30% | 30.993 |
| 30/04/2026 | R$ 18,80 | R$ 18,22 | R$ 20,00 | R$ 20,00 | +6,67% | 25.174 |
| 29/04/2026 | R$ 20,16 | R$ 18,75 | R$ 20,20 | R$ 18,75 | -7,77% | 45.290 |
| 28/04/2026 | R$ 21,76 | R$ 19,78 | R$ 21,76 | R$ 20,33 | -6,57% | 42.990 |
| 27/04/2026 | R$ 20,10 | R$ 20,07 | R$ 21,76 | R$ 21,76 | +8,26% | 10.510 |
| 24/04/2026 | R$ 19,68 | R$ 19,68 | R$ 20,10 | R$ 20,10 | +2,03% | 5.264 |
| 23/04/2026 | R$ 19,66 | R$ 19,56 | R$ 19,70 | R$ 19,70 | -6,19% | 30.706 |
| 22/04/2026 | R$ 21,20 | R$ 20,70 | R$ 21,40 | R$ 21,00 | +0,48% | 19 |
| 20/04/2026 | R$ 20,90 | R$ 20,90 | R$ 20,90 | R$ 20,90 | +0,29% | 10 |
| 17/04/2026 | R$ 20,88 | R$ 20,84 | R$ 20,88 | R$ 20,84 | +9,63% | 144 |
| 16/04/2026 | R$ 20,76 | R$ 19,01 | R$ 20,76 | R$ 19,01 | -12,80% | 339 |
| 15/04/2026 | R$ 20,04 | R$ 19,94 | R$ 21,80 | R$ 21,80 | +12,89% | 182 |
| 14/04/2026 | R$ 20,58 | R$ 19,31 | R$ 20,58 | R$ 19,31 | -11,42% | 195 |
| 13/04/2026 | R$ 21,80 | R$ 21,80 | R$ 21,80 | R$ 21,80 | +7,50% | 157 |
| 10/04/2026 | R$ 20,38 | R$ 20,28 | R$ 20,38 | R$ 20,28 | -2,50% | 14 |
| 09/04/2026 | R$ 19,80 | R$ 19,50 | R$ 20,80 | R$ 20,80 | -4,63% | 13.200 |
| 08/04/2026 | R$ 21,81 | R$ 21,81 | R$ 21,81 | R$ 21,81 | +0,05% | 13 |
| 07/04/2026 | R$ 20,40 | R$ 20,38 | R$ 21,80 | R$ 21,80 | +12,95% | 8.721 |
| 06/04/2026 | R$ 20,72 | R$ 19,30 | R$ 20,73 | R$ 19,30 | -8,10% | 14.127 |
| 02/04/2026 | R$ 20,70 | R$ 20,70 | R$ 21,06 | R$ 21,00 | +1,45% | 4.763 |
| 01/04/2026 | R$ 20,70 | R$ 20,70 | R$ 20,70 | R$ 20,70 | -0,77% | 37 |
| 31/03/2026 | R$ 20,70 | R$ 20,70 | R$ 20,86 | R$ 20,86 | +4,30% | 25.007 |
| 27/03/2026 | R$ 20,00 | R$ 20,00 | R$ 20,00 | R$ 20,00 | -1,72% | 400 |
| 25/03/2026 | R$ 20,80 | R$ 20,35 | R$ 20,80 | R$ 20,35 | +1,34% | 342 |
| 24/03/2026 | R$ 21,81 | R$ 20,08 | R$ 21,81 | R$ 20,08 | +1,21% | 36 |
| 20/03/2026 | R$ 19,96 | R$ 19,84 | R$ 20,02 | R$ 19,84 | -0,90% | 80 |
| 19/03/2026 | R$ 20,00 | R$ 20,00 | R$ 20,02 | R$ 20,02 | -1,67% | 111 |
| 18/03/2026 | R$ 20,38 | R$ 20,36 | R$ 20,38 | R$ 20,36 | -6,61% | 20 |
| 17/03/2026 | R$ 20,58 | R$ 20,58 | R$ 21,80 | R$ 21,80 | +8,19% | 158 |
| 16/03/2026 | R$ 19,81 | R$ 19,81 | R$ 20,19 | R$ 20,15 | -4,09% | 257 |
| 13/03/2026 | R$ 18,82 | R$ 18,82 | R$ 21,01 | R$ 21,01 | +11,76% | 1.538 |
| 12/03/2026 | R$ 21,10 | R$ 18,80 | R$ 21,38 | R$ 18,80 | -11,15% | 544 |
| 11/03/2026 | R$ 21,65 | R$ 21,16 | R$ 21,65 | R$ 21,16 | +0,76% | 475 |
| 10/03/2026 | R$ 20,70 | R$ 20,66 | R$ 21,00 | R$ 21,00 | +3,14% | 578 |
| 09/03/2026 | R$ 20,60 | R$ 20,36 | R$ 20,80 | R$ 20,36 | +0,30% | 57.038 |
| 06/03/2026 | R$ 20,30 | R$ 20,30 | R$ 20,30 | R$ 20,30 | +1,55% | 12.000 |
| 05/03/2026 | R$ 19,83 | R$ 19,83 | R$ 20,10 | R$ 19,99 | +6,56% | 13.010 |
| 04/03/2026 | R$ 18,52 | R$ 18,52 | R$ 18,76 | R$ 18,76 | +3,93% | 98 |
| 03/03/2026 | R$ 18,50 | R$ 18,05 | R$ 18,70 | R$ 18,05 | -2,43% | 40.412 |
| 02/03/2026 | R$ 17,39 | R$ 17,39 | R$ 18,50 | R$ 18,50 | +8,82% | 1.916 |
| 27/02/2026 | R$ 17,02 | R$ 16,97 | R$ 17,29 | R$ 17,00 | +8,83% | 8.579 |
| 26/02/2026 | R$ 15,70 | R$ 15,42 | R$ 15,77 | R$ 15,62 | +1,10% | 562 |
| 25/02/2026 | R$ 15,17 | R$ 15,15 | R$ 15,45 | R$ 15,45 | +1,18% | 1.610 |
| 24/02/2026 | R$ 15,27 | R$ 15,27 | R$ 15,27 | R$ 15,27 | +4,02% | 3 |
| 23/02/2026 | R$ 14,85 | R$ 14,68 | R$ 14,90 | R$ 14,68 | -5,29% | 164 |
| 20/02/2026 | R$ 15,50 | R$ 15,50 | R$ 15,50 | R$ 15,50 | -1,15% | 32 |
| 19/02/2026 | R$ 15,42 | R$ 15,42 | R$ 15,80 | R$ 15,68 | +2,48% | 79 |
| 18/02/2026 | R$ 15,30 | R$ 15,30 | R$ 15,30 | R$ 15,30 | -6,25% | 20 |
| 13/02/2026 | R$ 16,08 | R$ 16,08 | R$ 16,32 | R$ 16,32 | -1,69% | 10 |
| 11/02/2026 | R$ 16,23 | R$ 16,23 | R$ 17,38 | R$ 16,60 | -2,70% | 60.383 |
| 10/02/2026 | R$ 17,06 | R$ 17,06 | R$ 17,06 | R$ 17,06 | +0,35% | 30 |
| 09/02/2026 | R$ 17,00 | R$ 17,00 | R$ 17,00 | R$ 17,00 | +3,41% | 6.750 |
| 06/02/2026 | R$ 16,27 | R$ 15,89 | R$ 16,44 | R$ 16,44 | -3,29% | 16.100 |
| 05/02/2026 | R$ 15,80 | R$ 15,80 | R$ 17,00 | R$ 17,00 | +7,59% | 11.385 |
| 04/02/2026 | R$ 15,90 | R$ 15,80 | R$ 16,08 | R$ 15,80 | 0,00% | 74.645 |
| 03/02/2026 | R$ 16,51 | R$ 15,80 | R$ 16,51 | R$ 15,80 | -5,28% | 572 |
| 02/02/2026 | R$ 16,68 | R$ 16,68 | R$ 16,68 | R$ 16,68 | 0,00% | 4.000 |
| 31/01/2026 | R$ 16,68 | R$ 16,68 | R$ 16,68 | R$ 16,68 | -6,82% | 3 |
| 29/01/2026 | R$ 18,13 | R$ 17,90 | R$ 18,13 | R$ 17,90 | -0,28% | 4.003 |
| 28/01/2026 | R$ 17,93 | R$ 17,85 | R$ 17,97 | R$ 17,95 | +0,96% | 8.875 |
| 27/01/2026 | R$ 18,14 | R$ 17,78 | R$ 18,14 | R$ 17,78 | -0,45% | 61.121 |
| 23/01/2026 | R$ 17,75 | R$ 17,70 | R$ 17,86 | R$ 17,86 | +2,47% | 37.553 |
| 22/01/2026 | R$ 17,41 | R$ 17,41 | R$ 17,63 | R$ 17,43 | +0,11% | 304 |
| 21/01/2026 | R$ 17,30 | R$ 17,02 | R$ 17,41 | R$ 17,41 | +0,99% | 346 |
| 20/01/2026 | R$ 17,29 | R$ 17,24 | R$ 17,29 | R$ 17,24 | -1,82% | 9 |
| 16/01/2026 | R$ 19,00 | R$ 17,56 | R$ 19,14 | R$ 17,56 | -1,90% | 183 |
| 15/01/2026 | R$ 19,76 | R$ 17,90 | R$ 19,76 | R$ 17,90 | -8,49% | 27.285 |
| 14/01/2026 | R$ 19,36 | R$ 19,36 | R$ 19,56 | R$ 19,56 | +0,57% | 492 |
| 13/01/2026 | R$ 19,74 | R$ 19,10 | R$ 19,92 | R$ 19,45 | -8,12% | 4.856 |
| 12/01/2026 | R$ 19,10 | R$ 19,10 | R$ 21,17 | R$ 21,17 | +10,32% | 2.408 |
| 09/01/2026 | R$ 19,62 | R$ 19,19 | R$ 19,62 | R$ 19,19 | -2,09% | 1.005 |
| 08/01/2026 | R$ 19,60 | R$ 19,60 | R$ 19,60 | R$ 19,60 | +1,45% | 1 |
| 07/01/2026 | R$ 19,25 | R$ 19,25 | R$ 19,32 | R$ 19,32 | +0,21% | 2 |
| 06/01/2026 | R$ 20,20 | R$ 19,10 | R$ 20,76 | R$ 19,28 | -6,00% | 61.623 |
| 05/01/2026 | R$ 19,90 | R$ 19,90 | R$ 20,51 | R$ 20,51 | +3,07% | 403 |
| 03/01/2026 | R$ 20,02 | R$ 19,90 | R$ 20,10 | R$ 19,90 | -3,59% | 64 |
| 30/12/2025 | R$ 21,00 | R$ 20,00 | R$ 21,00 | R$ 20,64 | -3,55% | 1.624 |
| 29/12/2025 | R$ 20,60 | R$ 20,46 | R$ 21,40 | R$ 21,40 | +3,48% | 21.328 |
| 26/12/2025 | R$ 21,54 | R$ 20,66 | R$ 21,54 | R$ 20,68 | -0,96% | 701 |
| 23/12/2025 | R$ 20,88 | R$ 20,88 | R$ 20,88 | R$ 20,88 | 0,00% | 15 |
| 22/12/2025 | R$ 21,12 | R$ 19,74 | R$ 21,12 | R$ 20,88 | +5,19% | 1.821 |
| 19/12/2025 | R$ 20,62 | R$ 19,85 | R$ 20,90 | R$ 19,85 | -1,19% | 3.393 |
| 18/12/2025 | R$ 20,09 | R$ 20,09 | R$ 20,09 | R$ 20,09 | -2,24% | 300 |
| 16/12/2025 | R$ 20,61 | R$ 20,55 | R$ 20,61 | R$ 20,55 | -0,58% | 6 |
| 15/12/2025 | R$ 21,16 | R$ 20,40 | R$ 21,16 | R$ 20,67 | -2,27% | 430 |
| 12/12/2025 | R$ 20,90 | R$ 20,90 | R$ 21,15 | R$ 21,15 | -1,58% | 700 |
| 11/12/2025 | R$ 21,06 | R$ 20,94 | R$ 21,49 | R$ 21,49 | +1,61% | 851 |
| 10/12/2025 | R$ 22,40 | R$ 21,15 | R$ 22,40 | R$ 21,15 | -7,56% | 34.215 |
| 08/12/2025 | R$ 20,94 | R$ 19,80 | R$ 22,88 | R$ 22,88 | +5,44% | 9.085 |
| 06/12/2025 | R$ 21,70 | R$ 21,70 | R$ 21,70 | R$ 21,70 | +0,46% | 51 |
| 04/12/2025 | R$ 21,60 | R$ 21,60 | R$ 21,60 | R$ 21,60 | -2,70% | 5 |
| 03/12/2025 | R$ 22,20 | R$ 22,20 | R$ 22,20 | R$ 22,20 | -0,58% | 5 |
| 02/12/2025 | R$ 22,33 | R$ 22,33 | R$ 22,33 | R$ 22,33 | -0,49% | 50.000 |
| 01/12/2025 | R$ 22,28 | R$ 22,28 | R$ 22,44 | R$ 22,44 | +2,00% | 30.000 |
| 29/11/2025 | R$ 22,00 | R$ 22,00 | R$ 22,02 | R$ 22,00 | +1,85% | 4.044 |
| 27/11/2025 | R$ 21,60 | R$ 21,60 | R$ 21,60 | R$ 21,60 | +0,23% | 500 |
| 26/11/2025 | R$ 21,55 | R$ 21,55 | R$ 21,55 | R$ 21,55 | +3,36% | 40.000 |
| 25/11/2025 | R$ 20,80 | R$ 20,80 | R$ 20,85 | R$ 20,85 | -0,86% | 16.279 |
| 24/11/2025 | R$ 21,50 | R$ 21,03 | R$ 21,50 | R$ 21,03 | +1,59% | 10.024 |
| 21/11/2025 | R$ 20,70 | R$ 20,70 | R$ 20,70 | R$ 20,70 | +1,47% | 500 |
| 19/11/2025 | R$ 20,85 | R$ 20,40 | R$ 20,85 | R$ 20,40 | -0,39% | 50.003 |
| 18/11/2025 | R$ 20,70 | R$ 20,42 | R$ 20,70 | R$ 20,48 | -1,16% | 13 |
| 17/11/2025 | R$ 20,97 | R$ 20,72 | R$ 20,97 | R$ 20,72 | -2,26% | 247 |
| 14/11/2025 | R$ 20,97 | R$ 20,91 | R$ 21,20 | R$ 21,20 | +1,15% | 4.406 |
| 13/11/2025 | R$ 21,27 | R$ 20,84 | R$ 21,27 | R$ 20,96 | -2,78% | 1.556 |
| 12/11/2025 | R$ 21,30 | R$ 21,25 | R$ 21,56 | R$ 21,56 | +0,05% | 229 |
| 11/11/2025 | R$ 21,80 | R$ 21,48 | R$ 21,80 | R$ 21,55 | -0,65% | 70.112 |
| 10/11/2025 | R$ 20,69 | R$ 20,69 | R$ 21,69 | R$ 21,69 | +3,09% | 1.951 |
| 07/11/2025 | R$ 22,30 | R$ 19,59 | R$ 22,30 | R$ 21,04 | -9,70% | 4.171 |
| 06/11/2025 | R$ 23,30 | R$ 23,30 | R$ 23,30 | R$ 23,30 | -2,75% | 20 |
| 05/11/2025 | R$ 23,96 | R$ 23,96 | R$ 23,96 | R$ 23,96 | +5,09% | 1 |
| 04/11/2025 | R$ 23,07 | R$ 22,80 | R$ 23,07 | R$ 22,80 | -4,44% | 100.000 |
| 30/10/2025 | R$ 23,86 | R$ 23,86 | R$ 23,86 | R$ 23,86 | -1,20% | 1 |
| 28/10/2025 | R$ 23,82 | R$ 23,82 | R$ 24,15 | R$ 24,15 | -0,21% | 42.031 |
| 27/10/2025 | R$ 24,20 | R$ 24,08 | R$ 24,30 | R$ 24,20 | -1,31% | 87.091 |
| 24/10/2025 | R$ 24,54 | R$ 24,52 | R$ 24,54 | R$ 24,52 | +1,57% | 301 |
| 22/10/2025 | R$ 24,29 | R$ 24,14 | R$ 24,29 | R$ 24,14 | +4,05% | 43.912 |
| 20/10/2025 | R$ 23,04 | R$ 23,04 | R$ 23,20 | R$ 23,20 | -0,51% | 500 |
| 13/10/2025 | R$ 23,41 | R$ 23,06 | R$ 23,41 | R$ 23,32 | -4,43% | 1.000 |
| 09/10/2025 | R$ 24,40 | R$ 24,40 | R$ 24,40 | R$ 24,40 | +0,83% | 1 |
| 08/10/2025 | R$ 24,20 | R$ 24,20 | R$ 24,20 | R$ 24,20 | +0,50% | 400 |
| 07/10/2025 | R$ 24,02 | R$ 24,00 | R$ 24,08 | R$ 24,08 | +2,64% | 173 |
| 06/10/2025 | R$ 23,60 | R$ 23,46 | R$ 23,60 | R$ 23,46 | -0,59% | 227 |
| 03/10/2025 | R$ 23,60 | R$ 23,60 | R$ 23,60 | R$ 23,60 | +3,06% | 100 |
| 01/10/2025 | R$ 22,90 | R$ 22,90 | R$ 22,90 | R$ 22,90 | -1,08% | 1 |
| 30/09/2025 | R$ 23,78 | R$ 23,15 | R$ 23,78 | R$ 23,15 | -3,42% | 101 |
| 29/09/2025 | R$ 22,73 | R$ 22,73 | R$ 23,97 | R$ 23,97 | +3,32% | 1.967 |
| 26/09/2025 | R$ 23,62 | R$ 23,20 | R$ 23,62 | R$ 23,20 | -6,75% | 231 |
| 23/09/2025 | R$ 24,88 | R$ 24,88 | R$ 24,88 | R$ 24,88 | +2,73% | 30 |
| 18/09/2025 | R$ 24,22 | R$ 24,22 | R$ 24,22 | R$ 24,22 | -0,53% | 100 |
| 17/09/2025 | R$ 24,10 | R$ 24,00 | R$ 24,35 | R$ 24,35 | +8,75% | 126.250 |
| 16/09/2025 | R$ 22,11 | R$ 22,11 | R$ 22,39 | R$ 22,39 | +1,40% | 1.201 |
| 15/09/2025 | R$ 21,70 | R$ 21,70 | R$ 22,08 | R$ 22,08 | +0,82% | 7 |
| 12/09/2025 | R$ 22,59 | R$ 21,84 | R$ 22,59 | R$ 21,90 | -2,06% | 535 |
| 11/09/2025 | R$ 22,02 | R$ 22,02 | R$ 22,36 | R$ 22,36 | +2,43% | 212 |
| 10/09/2025 | R$ 21,65 | R$ 21,65 | R$ 21,83 | R$ 21,83 | -2,11% | 3.507 |
| 09/09/2025 | R$ 22,12 | R$ 22,08 | R$ 22,38 | R$ 22,30 | +0,91% | 2.057 |
| 08/09/2025 | R$ 21,95 | R$ 21,75 | R$ 22,10 | R$ 22,10 | +0,23% | 1.955 |
| 05/09/2025 | R$ 21,90 | R$ 21,90 | R$ 22,14 | R$ 22,05 | +0,36% | 530 |
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.