VBBR3
Vibra Energia SA
R$ 36,99
+0,33% no dia
No mês
+7,47%
No ano
+46,03%
12 meses
+48,26%
Desde 10/2021
+71,97%
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$ 36,79 | R$ 36,58 | R$ 37,16 | R$ 36,99 | +0,33% | 7.526.400 |
| 03/09/2026 | R$ 36,75 | R$ 36,14 | R$ 37,15 | R$ 36,87 | +1,43% | 20.457.800 |
| 02/09/2026 | R$ 35,22 | R$ 35,07 | R$ 36,57 | R$ 36,35 | +4,36% | 15.909.700 |
| 01/09/2026 | R$ 34,65 | R$ 34,09 | R$ 35,57 | R$ 34,83 | +1,19% | 10.935.200 |
| 31/08/2026 | R$ 34,00 | R$ 33,92 | R$ 34,47 | R$ 34,42 | +3,12% | 15.197.400 |
| 28/08/2026 | R$ 33,60 | R$ 33,05 | R$ 33,60 | R$ 33,38 | +0,09% | 5.796.400 |
| 27/08/2026 | R$ 33,52 | R$ 33,22 | R$ 33,72 | R$ 33,35 | -0,77% | 9.466.000 |
| 26/08/2026 | R$ 33,22 | R$ 33,05 | R$ 33,68 | R$ 33,61 | -1,41% | 11.432.900 |
| 25/08/2026 | R$ 33,84 | R$ 33,13 | R$ 34,09 | R$ 34,09 | +0,68% | 7.856.800 |
| 24/08/2026 | R$ 34,21 | R$ 33,61 | R$ 34,36 | R$ 33,86 | -2,17% | 5.478.800 |
| 21/08/2026 | R$ 34,73 | R$ 34,41 | R$ 35,03 | R$ 34,61 | +0,41% | 8.893.700 |
| 20/08/2026 | R$ 35,42 | R$ 34,02 | R$ 35,50 | R$ 34,47 | -2,65% | 8.334.800 |
| 19/08/2026 | R$ 34,26 | R$ 34,26 | R$ 36,13 | R$ 35,41 | +3,54% | 13.434.100 |
| 18/08/2026 | R$ 33,70 | R$ 33,64 | R$ 34,99 | R$ 34,20 | +1,63% | 12.302.400 |
| 17/08/2026 | R$ 33,42 | R$ 33,30 | R$ 34,28 | R$ 33,65 | +0,15% | 12.221.400 |
| 14/08/2026 | R$ 33,52 | R$ 32,85 | R$ 33,78 | R$ 33,60 | -0,33% | 6.127.400 |
| 13/08/2026 | R$ 33,27 | R$ 33,06 | R$ 33,72 | R$ 33,71 | +2,03% | 10.111.900 |
| 12/08/2026 | R$ 33,30 | R$ 32,73 | R$ 33,58 | R$ 33,04 | -0,57% | 11.865.800 |
| 11/08/2026 | R$ 33,28 | R$ 32,85 | R$ 33,83 | R$ 33,23 | -0,63% | 11.322.000 |
| 10/08/2026 | R$ 34,14 | R$ 33,30 | R$ 34,17 | R$ 33,44 | -2,31% | 7.003.900 |
| 07/08/2026 | R$ 35,01 | R$ 34,00 | R$ 35,53 | R$ 34,23 | -2,34% | 6.135.600 |
| 06/08/2026 | R$ 34,73 | R$ 34,68 | R$ 35,27 | R$ 35,05 | -0,11% | 7.848.700 |
| 05/08/2026 | R$ 35,76 | R$ 34,87 | R$ 35,88 | R$ 35,09 | -0,99% | 7.538.700 |
| 04/08/2026 | R$ 36,59 | R$ 35,14 | R$ 36,63 | R$ 35,44 | -1,91% | 7.221.300 |
| 03/08/2026 | R$ 35,98 | R$ 35,56 | R$ 36,44 | R$ 36,13 | +0,22% | 5.733.700 |
| 31/07/2026 | R$ 36,00 | R$ 35,40 | R$ 36,08 | R$ 36,05 | +1,18% | 6.045.700 |
| 30/07/2026 | R$ 34,94 | R$ 34,54 | R$ 35,86 | R$ 35,63 | +2,98% | 6.032.300 |
| 29/07/2026 | R$ 35,24 | R$ 34,60 | R$ 35,54 | R$ 34,60 | -1,51% | 4.989.200 |
| 28/07/2026 | R$ 35,32 | R$ 34,85 | R$ 35,48 | R$ 35,13 | +1,83% | 7.878.600 |
| 27/07/2026 | R$ 35,04 | R$ 34,22 | R$ 35,15 | R$ 34,50 | -1,71% | 8.192.800 |
| 24/07/2026 | R$ 35,34 | R$ 34,97 | R$ 35,53 | R$ 35,10 | -1,40% | 4.691.100 |
| 23/07/2026 | R$ 34,99 | R$ 34,79 | R$ 35,63 | R$ 35,60 | +1,77% | 9.463.600 |
| 22/07/2026 | R$ 34,18 | R$ 33,99 | R$ 35,00 | R$ 34,98 | +3,03% | 9.169.800 |
| 21/07/2026 | R$ 34,07 | R$ 32,99 | R$ 34,09 | R$ 33,95 | -0,47% | 10.385.900 |
| 20/07/2026 | R$ 35,00 | R$ 34,00 | R$ 35,18 | R$ 34,11 | -2,32% | 9.721.600 |
| 17/07/2026 | R$ 34,26 | R$ 34,08 | R$ 35,08 | R$ 34,92 | +1,60% | 12.390.100 |
| 16/07/2026 | R$ 33,85 | R$ 33,51 | R$ 34,75 | R$ 34,37 | +1,84% | 11.574.300 |
| 15/07/2026 | R$ 33,24 | R$ 33,15 | R$ 33,75 | R$ 33,75 | +1,35% | 9.070.800 |
| 14/07/2026 | R$ 32,92 | R$ 31,98 | R$ 33,30 | R$ 33,30 | +1,65% | 10.732.800 |
| 13/07/2026 | R$ 33,05 | R$ 32,62 | R$ 33,55 | R$ 32,76 | -0,73% | 10.723.500 |
| 10/07/2026 | R$ 32,99 | R$ 32,43 | R$ 33,00 | R$ 33,00 | +2,80% | 10.938.600 |
| 09/07/2026 | R$ 31,66 | R$ 31,19 | R$ 32,48 | R$ 32,10 | +1,42% | 10.967.200 |
| 08/07/2026 | R$ 30,80 | R$ 30,79 | R$ 31,79 | R$ 31,65 | +2,56% | 11.365.200 |
| 07/07/2026 | R$ 30,27 | R$ 29,66 | R$ 30,90 | R$ 30,86 | +2,46% | 13.618.200 |
| 06/07/2026 | R$ 30,15 | R$ 29,83 | R$ 30,50 | R$ 30,12 | -0,86% | 4.758.300 |
| 03/07/2026 | R$ 29,92 | R$ 29,69 | R$ 30,49 | R$ 30,38 | +1,84% | 6.532.600 |
| 02/07/2026 | R$ 29,76 | R$ 29,41 | R$ 30,10 | R$ 29,83 | +1,19% | 3.127.800 |
| 01/07/2026 | R$ 29,33 | R$ 29,23 | R$ 29,68 | R$ 29,48 | -1,37% | 3.935.200 |
| 30/06/2026 | R$ 29,65 | R$ 29,47 | R$ 29,96 | R$ 29,89 | -0,10% | 6.148.000 |
| 29/06/2026 | R$ 29,56 | R$ 29,56 | R$ 30,13 | R$ 29,92 | +0,77% | 2.262.600 |
| 26/06/2026 | R$ 29,15 | R$ 28,98 | R$ 29,82 | R$ 29,69 | +1,78% | 4.492.300 |
| 25/06/2026 | R$ 29,15 | R$ 29,02 | R$ 29,59 | R$ 29,17 | +0,21% | 2.416.000 |
| 24/06/2026 | R$ 29,16 | R$ 29,01 | R$ 29,53 | R$ 29,11 | -0,95% | 8.889.300 |
| 23/06/2026 | R$ 28,62 | R$ 28,62 | R$ 29,56 | R$ 29,39 | -0,03% | 5.426.300 |
| 22/06/2026 | R$ 29,12 | R$ 28,98 | R$ 29,47 | R$ 29,40 | +2,08% | 10.997.800 |
| 19/06/2026 | R$ 28,71 | R$ 28,46 | R$ 28,93 | R$ 28,80 | +0,73% | 8.670.600 |
| 18/06/2026 | R$ 28,28 | R$ 28,28 | R$ 28,91 | R$ 28,59 | +0,95% | 10.360.900 |
| 17/06/2026 | R$ 28,26 | R$ 28,04 | R$ 29,05 | R$ 28,32 | +1,43% | 13.668.900 |
| 16/06/2026 | R$ 28,49 | R$ 27,58 | R$ 28,49 | R$ 27,92 | -2,85% | 12.914.300 |
| 15/06/2026 | R$ 29,06 | R$ 28,66 | R$ 29,63 | R$ 28,74 | -1,41% | 9.918.800 |
| 12/06/2026 | R$ 29,23 | R$ 29,14 | R$ 29,61 | R$ 29,15 | -1,29% | 5.171.800 |
| 11/06/2026 | R$ 29,24 | R$ 28,90 | R$ 29,91 | R$ 29,53 | +0,72% | 13.786.800 |
| 10/06/2026 | R$ 29,05 | R$ 29,00 | R$ 29,47 | R$ 29,32 | -0,27% | 7.638.400 |
| 09/06/2026 | R$ 28,89 | R$ 28,82 | R$ 29,68 | R$ 29,40 | +2,40% | 12.291.700 |
| 08/06/2026 | R$ 28,89 | R$ 28,56 | R$ 28,99 | R$ 28,71 | -0,62% | 6.090.400 |
| 05/06/2026 | R$ 29,33 | R$ 28,75 | R$ 29,74 | R$ 28,89 | -2,00% | 12.491.100 |
| 03/06/2026 | R$ 29,35 | R$ 29,17 | R$ 30,06 | R$ 29,48 | -2,16% | 12.168.200 |
| 02/06/2026 | R$ 29,85 | R$ 29,76 | R$ 30,43 | R$ 30,13 | +0,74% | 8.945.200 |
| 01/06/2026 | R$ 29,88 | R$ 29,42 | R$ 30,13 | R$ 29,91 | +0,54% | 7.517.200 |
| 29/05/2026 | R$ 30,90 | R$ 29,70 | R$ 30,95 | R$ 29,75 | -3,75% | 13.528.900 |
| 28/05/2026 | R$ 31,07 | R$ 30,83 | R$ 31,67 | R$ 30,91 | -0,35% | 5.432.600 |
| 27/05/2026 | R$ 32,20 | R$ 30,82 | R$ 32,28 | R$ 31,02 | -2,67% | 6.397.700 |
| 26/05/2026 | R$ 32,27 | R$ 31,38 | R$ 32,27 | R$ 31,87 | -1,27% | 6.450.100 |
| 25/05/2026 | R$ 33,01 | R$ 32,08 | R$ 33,15 | R$ 32,28 | -1,44% | 4.183.600 |
| 22/05/2026 | R$ 33,03 | R$ 32,37 | R$ 33,29 | R$ 32,75 | -1,98% | 9.734.000 |
| 21/05/2026 | R$ 33,14 | R$ 32,97 | R$ 33,65 | R$ 33,41 | +0,21% | 4.329.100 |
| 20/05/2026 | R$ 32,86 | R$ 32,75 | R$ 33,63 | R$ 33,34 | +2,05% | 7.714.800 |
| 19/05/2026 | R$ 32,74 | R$ 32,36 | R$ 33,09 | R$ 32,67 | -1,77% | 8.042.400 |
| 18/05/2026 | R$ 33,05 | R$ 32,80 | R$ 33,46 | R$ 33,26 | +0,42% | 7.611.000 |
| 15/05/2026 | R$ 32,85 | R$ 32,73 | R$ 33,32 | R$ 33,12 | -0,81% | 7.185.100 |
| 14/05/2026 | R$ 33,39 | R$ 33,00 | R$ 33,86 | R$ 33,39 | +1,58% | 9.522.500 |
| 13/05/2026 | R$ 33,90 | R$ 32,58 | R$ 33,95 | R$ 32,87 | -2,46% | 10.211.100 |
| 12/05/2026 | R$ 32,80 | R$ 32,80 | R$ 33,86 | R$ 33,70 | +1,57% | 8.542.700 |
| 11/05/2026 | R$ 33,38 | R$ 32,99 | R$ 34,07 | R$ 33,18 | -1,83% | 7.609.500 |
| 08/05/2026 | R$ 32,90 | R$ 32,47 | R$ 33,86 | R$ 33,80 | +4,55% | 10.104.400 |
| 07/05/2026 | R$ 32,87 | R$ 32,07 | R$ 33,18 | R$ 32,33 | -1,52% | 11.272.500 |
| 06/05/2026 | R$ 32,99 | R$ 32,22 | R$ 33,19 | R$ 32,83 | +0,06% | 6.833.300 |
| 05/05/2026 | R$ 32,53 | R$ 32,53 | R$ 33,08 | R$ 32,81 | -0,03% | 4.547.400 |
| 04/05/2026 | R$ 31,81 | R$ 31,76 | R$ 33,33 | R$ 32,82 | -1,44% | 6.437.100 |
| 30/04/2026 | R$ 32,52 | R$ 32,48 | R$ 33,43 | R$ 33,30 | +2,71% | 10.545.300 |
| 29/04/2026 | R$ 32,89 | R$ 32,22 | R$ 33,27 | R$ 32,42 | -1,64% | 8.540.400 |
| 28/04/2026 | R$ 32,90 | R$ 32,58 | R$ 33,08 | R$ 32,96 | 0,00% | 3.741.300 |
| 27/04/2026 | R$ 33,30 | R$ 32,96 | R$ 33,35 | R$ 32,96 | -1,02% | 3.102.400 |
| 24/04/2026 | R$ 32,97 | R$ 32,97 | R$ 33,36 | R$ 33,30 | +0,15% | 4.299.300 |
| 23/04/2026 | R$ 33,21 | R$ 32,96 | R$ 33,49 | R$ 33,25 | +0,12% | 4.832.300 |
| 22/04/2026 | R$ 33,50 | R$ 33,08 | R$ 33,65 | R$ 33,21 | -0,45% | 5.660.900 |
| 20/04/2026 | R$ 33,37 | R$ 33,11 | R$ 33,73 | R$ 33,36 | +0,45% | 4.322.800 |
| 17/04/2026 | R$ 33,90 | R$ 32,85 | R$ 33,98 | R$ 33,21 | -1,13% | 12.600.000 |
| 16/04/2026 | R$ 34,07 | R$ 33,17 | R$ 34,19 | R$ 33,59 | -1,78% | 7.467.800 |
| 15/04/2026 | R$ 33,10 | R$ 33,09 | R$ 34,20 | R$ 34,20 | +2,80% | 13.035.400 |
| 14/04/2026 | R$ 33,74 | R$ 32,90 | R$ 33,78 | R$ 33,27 | -1,13% | 13.958.200 |
| 13/04/2026 | R$ 33,77 | R$ 33,45 | R$ 33,87 | R$ 33,65 | -0,36% | 10.329.700 |
| 10/04/2026 | R$ 33,20 | R$ 32,93 | R$ 33,86 | R$ 33,77 | +2,33% | 11.507.300 |
| 09/04/2026 | R$ 32,00 | R$ 31,95 | R$ 33,00 | R$ 33,00 | +3,71% | 14.561.100 |
| 08/04/2026 | R$ 32,74 | R$ 30,60 | R$ 32,91 | R$ 31,82 | +0,35% | 14.313.300 |
| 07/04/2026 | R$ 30,99 | R$ 30,91 | R$ 31,76 | R$ 31,71 | +1,34% | 12.110.000 |
| 06/04/2026 | R$ 31,58 | R$ 31,21 | R$ 31,86 | R$ 31,29 | -0,64% | 5.246.500 |
| 02/04/2026 | R$ 30,58 | R$ 30,38 | R$ 31,49 | R$ 31,49 | +0,74% | 8.132.000 |
| 01/04/2026 | R$ 31,65 | R$ 31,20 | R$ 32,17 | R$ 31,26 | -1,14% | 8.477.600 |
| 31/03/2026 | R$ 32,00 | R$ 31,23 | R$ 32,34 | R$ 31,62 | +1,35% | 10.572.600 |
| 30/03/2026 | R$ 31,32 | R$ 31,05 | R$ 31,87 | R$ 31,20 | +1,17% | 4.996.000 |
| 27/03/2026 | R$ 30,82 | R$ 30,63 | R$ 31,27 | R$ 30,84 | -1,91% | 6.408.900 |
| 26/03/2026 | R$ 31,55 | R$ 30,80 | R$ 31,59 | R$ 31,44 | -0,88% | 8.746.400 |
| 25/03/2026 | R$ 31,27 | R$ 30,99 | R$ 31,89 | R$ 31,72 | +2,82% | 10.155.400 |
| 24/03/2026 | R$ 30,66 | R$ 29,92 | R$ 31,15 | R$ 30,85 | +0,92% | 10.643.800 |
| 23/03/2026 | R$ 29,61 | R$ 29,61 | R$ 31,04 | R$ 30,57 | +5,09% | 12.574.800 |
| 20/03/2026 | R$ 29,90 | R$ 28,73 | R$ 29,94 | R$ 29,09 | -3,45% | 14.977.100 |
| 19/03/2026 | R$ 29,14 | R$ 29,06 | R$ 30,28 | R$ 30,13 | +1,11% | 11.980.800 |
| 18/03/2026 | R$ 29,65 | R$ 29,43 | R$ 30,33 | R$ 29,80 | -2,46% | 9.537.800 |
| 17/03/2026 | R$ 29,93 | R$ 29,67 | R$ 30,93 | R$ 30,55 | +2,41% | 8.674.400 |
| 16/03/2026 | R$ 29,98 | R$ 29,64 | R$ 30,36 | R$ 29,83 | +1,50% | 6.782.100 |
| 13/03/2026 | R$ 29,45 | R$ 29,04 | R$ 30,08 | R$ 29,39 | +0,72% | 8.685.500 |
| 12/03/2026 | R$ 31,45 | R$ 29,10 | R$ 31,45 | R$ 29,18 | -7,48% | 15.502.300 |
| 11/03/2026 | R$ 31,11 | R$ 30,96 | R$ 31,92 | R$ 31,54 | -0,35% | 5.845.900 |
| 10/03/2026 | R$ 31,38 | R$ 30,77 | R$ 32,00 | R$ 31,65 | +1,83% | 9.197.900 |
| 09/03/2026 | R$ 30,55 | R$ 30,39 | R$ 31,57 | R$ 31,08 | +1,70% | 10.696.000 |
| 06/03/2026 | R$ 29,70 | R$ 29,41 | R$ 30,75 | R$ 30,56 | +2,31% | 8.985.700 |
| 05/03/2026 | R$ 30,02 | R$ 29,69 | R$ 30,66 | R$ 29,87 | -1,42% | 7.839.100 |
| 04/03/2026 | R$ 30,09 | R$ 29,86 | R$ 30,50 | R$ 30,30 | +2,05% | 5.562.900 |
| 03/03/2026 | R$ 28,62 | R$ 28,55 | R$ 29,98 | R$ 29,69 | -1,95% | 12.421.900 |
| 02/03/2026 | R$ 29,34 | R$ 28,96 | R$ 30,59 | R$ 30,28 | +1,20% | 8.914.000 |
| 27/02/2026 | R$ 30,60 | R$ 29,47 | R$ 30,60 | R$ 29,92 | -2,86% | 15.824.700 |
| 26/02/2026 | R$ 31,16 | R$ 30,49 | R$ 31,16 | R$ 30,80 | +0,20% | 7.687.300 |
| 25/02/2026 | R$ 31,16 | R$ 30,47 | R$ 31,16 | R$ 30,74 | -0,84% | 9.130.800 |
| 24/02/2026 | R$ 30,41 | R$ 30,30 | R$ 31,64 | R$ 31,00 | +2,38% | 12.314.800 |
| 23/02/2026 | R$ 31,26 | R$ 30,19 | R$ 31,52 | R$ 30,28 | -4,87% | 10.283.900 |
| 20/02/2026 | R$ 31,50 | R$ 31,20 | R$ 31,88 | R$ 31,83 | +0,82% | 5.693.300 |
| 19/02/2026 | R$ 31,56 | R$ 31,27 | R$ 31,80 | R$ 31,57 | +0,22% | 6.400.800 |
| 18/02/2026 | R$ 31,88 | R$ 31,29 | R$ 31,99 | R$ 31,50 | -0,72% | 8.385.400 |
| 13/02/2026 | R$ 31,09 | R$ 31,09 | R$ 31,88 | R$ 31,73 | -0,28% | 4.426.300 |
| 12/02/2026 | R$ 31,90 | R$ 31,55 | R$ 31,99 | R$ 31,82 | -0,44% | 4.413.900 |
| 11/02/2026 | R$ 31,59 | R$ 31,34 | R$ 32,23 | R$ 31,96 | +1,95% | 7.261.500 |
| 10/02/2026 | R$ 31,65 | R$ 31,13 | R$ 31,86 | R$ 31,35 | -1,20% | 7.419.900 |
| 09/02/2026 | R$ 31,99 | R$ 31,36 | R$ 31,99 | R$ 31,73 | -0,09% | 7.632.100 |
| 06/02/2026 | R$ 30,99 | R$ 30,73 | R$ 31,91 | R$ 31,76 | +2,82% | 12.340.600 |
| 05/02/2026 | R$ 30,30 | R$ 30,12 | R$ 30,98 | R$ 30,89 | +3,69% | 19.636.200 |
| 04/02/2026 | R$ 30,15 | R$ 29,17 | R$ 30,42 | R$ 29,79 | -1,19% | 7.072.300 |
| 03/02/2026 | R$ 29,85 | R$ 29,66 | R$ 30,56 | R$ 30,15 | +1,79% | 10.081.900 |
| 02/02/2026 | R$ 28,99 | R$ 28,70 | R$ 29,71 | R$ 29,62 | +2,99% | 7.706.100 |
| 31/01/2026 | R$ 28,60 | R$ 28,27 | R$ 28,88 | R$ 28,76 | +0,31% | 7.991.500 |
| 29/01/2026 | R$ 29,21 | R$ 28,19 | R$ 29,30 | R$ 28,67 | -1,44% | 6.131.400 |
| 28/01/2026 | R$ 28,89 | R$ 28,59 | R$ 29,21 | R$ 29,09 | +1,11% | 8.691.300 |
| 27/01/2026 | R$ 28,90 | R$ 28,70 | R$ 29,06 | R$ 28,77 | +0,84% | 8.282.000 |
| 26/01/2026 | R$ 28,49 | R$ 27,98 | R$ 28,64 | R$ 28,53 | +0,46% | 5.087.800 |
| 23/01/2026 | R$ 27,98 | R$ 27,72 | R$ 28,74 | R$ 28,40 | +1,83% | 12.009.600 |
| 22/01/2026 | R$ 27,16 | R$ 27,14 | R$ 28,26 | R$ 27,89 | +3,49% | 14.299.900 |
| 21/01/2026 | R$ 26,01 | R$ 25,99 | R$ 27,05 | R$ 26,95 | +4,46% | 14.240.700 |
| 20/01/2026 | R$ 25,53 | R$ 25,23 | R$ 25,89 | R$ 25,80 | +1,74% | 6.889.400 |
| 19/01/2026 | R$ 25,52 | R$ 25,32 | R$ 25,63 | R$ 25,36 | -1,05% | 2.781.200 |
| 16/01/2026 | R$ 26,00 | R$ 25,48 | R$ 26,00 | R$ 25,63 | -1,27% | 6.298.900 |
| 15/01/2026 | R$ 26,07 | R$ 25,65 | R$ 26,19 | R$ 25,96 | +0,19% | 9.686.000 |
| 14/01/2026 | R$ 25,60 | R$ 25,56 | R$ 26,07 | R$ 25,91 | +1,97% | 9.825.000 |
| 13/01/2026 | R$ 25,30 | R$ 25,05 | R$ 25,52 | R$ 25,41 | -0,43% | 7.549.000 |
| 12/01/2026 | R$ 25,50 | R$ 25,15 | R$ 25,60 | R$ 25,52 | -0,04% | 7.036.800 |
| 09/01/2026 | R$ 25,67 | R$ 25,35 | R$ 25,73 | R$ 25,53 | -0,27% | 8.937.000 |
| 08/01/2026 | R$ 25,48 | R$ 25,36 | R$ 25,74 | R$ 25,60 | +0,47% | 8.397.100 |
| 07/01/2026 | R$ 25,37 | R$ 25,12 | R$ 25,68 | R$ 25,48 | -0,39% | 6.623.700 |
| 06/01/2026 | R$ 25,82 | R$ 25,35 | R$ 25,88 | R$ 25,58 | +0,20% | 5.054.700 |
| 05/01/2026 | R$ 25,61 | R$ 25,37 | R$ 25,82 | R$ 25,53 | -0,89% | 4.941.000 |
| 03/01/2026 | R$ 25,28 | R$ 25,27 | R$ 25,76 | R$ 25,76 | +1,70% | 9.656.400 |
| 30/12/2025 | R$ 25,37 | R$ 25,26 | R$ 25,56 | R$ 25,33 | +0,56% | 4.774.100 |
| 29/12/2025 | R$ 25,25 | R$ 24,94 | R$ 25,27 | R$ 25,19 | -0,24% | 3.914.500 |
| 26/12/2025 | R$ 25,05 | R$ 25,01 | R$ 25,26 | R$ 25,25 | +0,04% | 5.504.800 |
| 23/12/2025 | R$ 24,88 | R$ 24,88 | R$ 25,30 | R$ 25,24 | +1,61% | 5.862.000 |
| 22/12/2025 | R$ 25,02 | R$ 24,35 | R$ 25,05 | R$ 24,84 | +0,04% | 10.010.500 |
| 19/12/2025 | R$ 24,60 | R$ 24,60 | R$ 25,40 | R$ 24,83 | +0,85% | 17.459.500 |
| 18/12/2025 | R$ 24,42 | R$ 24,42 | R$ 24,96 | R$ 24,62 | +0,12% | 11.456.700 |
| 17/12/2025 | R$ 24,69 | R$ 24,15 | R$ 24,90 | R$ 24,59 | -2,27% | 17.071.100 |
| 16/12/2025 | R$ 25,53 | R$ 25,05 | R$ 25,61 | R$ 25,16 | -2,52% | 9.797.100 |
| 15/12/2025 | R$ 25,70 | R$ 25,56 | R$ 26,05 | R$ 25,81 | +1,18% | 9.391.600 |
| 12/12/2025 | R$ 25,06 | R$ 25,06 | R$ 25,74 | R$ 25,51 | +2,53% | 31.879.600 |
| 11/12/2025 | R$ 24,59 | R$ 24,53 | R$ 25,08 | R$ 24,88 | +1,18% | 8.128.800 |
| 10/12/2025 | R$ 24,80 | R$ 24,25 | R$ 24,89 | R$ 24,59 | -1,64% | 5.196.400 |
| 08/12/2025 | R$ 24,76 | R$ 24,70 | R$ 25,10 | R$ 25,00 | +1,54% | 14.075.100 |
| 06/12/2025 | R$ 25,89 | R$ 24,27 | R$ 26,24 | R$ 24,62 | -4,91% | 27.204.100 |
| 04/12/2025 | R$ 25,79 | R$ 25,66 | R$ 26,23 | R$ 25,89 | +1,49% | 8.420.400 |
| 03/12/2025 | R$ 25,58 | R$ 25,39 | R$ 25,85 | R$ 25,51 | +0,51% | 7.024.800 |
| 02/12/2025 | R$ 25,03 | R$ 24,99 | R$ 25,55 | R$ 25,38 | +1,97% | 12.277.300 |
| 01/12/2025 | R$ 24,86 | R$ 24,61 | R$ 25,14 | R$ 24,89 | +0,04% | 8.769.300 |
| 29/11/2025 | R$ 24,59 | R$ 24,50 | R$ 24,99 | R$ 24,88 | +1,30% | 8.645.200 |
| 27/11/2025 | R$ 24,12 | R$ 24,12 | R$ 24,87 | R$ 24,56 | +2,04% | 8.495.500 |
| 26/11/2025 | R$ 24,21 | R$ 24,04 | R$ 24,66 | R$ 24,07 | -9,82% | 11.880.800 |
| 25/11/2025 | R$ 26,24 | R$ 26,08 | R$ 26,70 | R$ 26,69 | +1,87% | 6.653.300 |
| 24/11/2025 | R$ 25,95 | R$ 25,87 | R$ 26,40 | R$ 26,20 | +1,16% | 10.857.500 |
| 21/11/2025 | R$ 26,35 | R$ 25,51 | R$ 26,35 | R$ 25,90 | +0,08% | 16.964.800 |
| 19/11/2025 | R$ 26,32 | R$ 25,68 | R$ 26,34 | R$ 25,88 | -2,08% | 10.353.100 |
| 18/11/2025 | R$ 25,62 | R$ 25,61 | R$ 26,67 | R$ 26,43 | +2,05% | 13.016.100 |
| 17/11/2025 | R$ 25,73 | R$ 25,63 | R$ 26,16 | R$ 25,90 | +0,62% | 7.184.800 |
| 14/11/2025 | R$ 25,34 | R$ 25,21 | R$ 25,78 | R$ 25,74 | +1,14% | 5.680.500 |
| 13/11/2025 | R$ 25,75 | R$ 25,06 | R$ 25,78 | R$ 25,45 | -0,59% | 7.430.100 |
| 12/11/2025 | R$ 25,58 | R$ 24,99 | R$ 25,68 | R$ 25,60 | +0,04% | 9.127.700 |
| 11/11/2025 | R$ 25,38 | R$ 25,30 | R$ 25,92 | R$ 25,59 | +1,27% | 12.754.100 |
| 10/11/2025 | R$ 25,00 | R$ 24,90 | R$ 25,29 | R$ 25,27 | +1,85% | 7.880.700 |
| 07/11/2025 | R$ 24,45 | R$ 24,42 | R$ 24,84 | R$ 24,81 | +0,45% | 3.881.300 |
| 06/11/2025 | R$ 24,13 | R$ 24,13 | R$ 25,37 | R$ 24,70 | +1,56% | 12.030.600 |
| 05/11/2025 | R$ 23,69 | R$ 23,52 | R$ 24,34 | R$ 24,32 | +3,09% | 9.002.400 |
| 04/11/2025 | R$ 23,63 | R$ 23,45 | R$ 23,82 | R$ 23,59 | -0,38% | 9.609.600 |
| 03/11/2025 | R$ 23,91 | R$ 23,48 | R$ 24,01 | R$ 23,68 | -0,50% | 7.728.700 |
| 31/10/2025 | R$ 23,94 | R$ 23,72 | R$ 24,04 | R$ 23,80 | -0,63% | 5.615.900 |
| 30/10/2025 | R$ 23,30 | R$ 23,21 | R$ 23,97 | R$ 23,95 | +2,00% | 6.459.100 |
| 29/10/2025 | R$ 23,74 | R$ 23,42 | R$ 24,01 | R$ 23,48 | -1,59% | 5.276.600 |
| 28/10/2025 | R$ 24,05 | R$ 23,72 | R$ 24,17 | R$ 23,86 | -1,08% | 6.193.000 |
| 27/10/2025 | R$ 24,49 | R$ 23,74 | R$ 24,49 | R$ 24,12 | +0,08% | 6.957.200 |
| 24/10/2025 | R$ 23,95 | R$ 23,85 | R$ 24,29 | R$ 24,10 | +0,88% | 5.198.500 |
| 23/10/2025 | R$ 23,51 | R$ 23,50 | R$ 24,07 | R$ 23,89 | +2,44% | 7.984.300 |
| 22/10/2025 | R$ 23,29 | R$ 23,01 | R$ 23,32 | R$ 23,32 | +0,39% | 7.073.200 |
| 21/10/2025 | R$ 23,32 | R$ 23,17 | R$ 23,54 | R$ 23,23 | -1,48% | 5.080.600 |
| 20/10/2025 | R$ 23,43 | R$ 23,41 | R$ 23,81 | R$ 23,58 | +0,38% | 7.963.900 |
| 17/10/2025 | R$ 23,15 | R$ 22,98 | R$ 23,69 | R$ 23,49 | +0,64% | 18.253.000 |
| 16/10/2025 | R$ 23,66 | R$ 23,13 | R$ 23,82 | R$ 23,34 | -2,14% | 13.142.100 |
| 15/10/2025 | R$ 23,21 | R$ 23,20 | R$ 23,93 | R$ 23,85 | +1,40% | 13.330.500 |
| 14/10/2025 | R$ 23,64 | R$ 23,38 | R$ 23,65 | R$ 23,52 | -0,51% | 22.093.000 |
| 13/10/2025 | R$ 23,52 | R$ 23,31 | R$ 23,92 | R$ 23,64 | +0,68% | 6.932.100 |
| 10/10/2025 | R$ 23,72 | R$ 23,28 | R$ 23,80 | R$ 23,48 | -0,68% | 11.088.400 |
| 09/10/2025 | R$ 23,74 | R$ 23,49 | R$ 24,00 | R$ 23,64 | +0,34% | 11.544.300 |
| 08/10/2025 | R$ 23,08 | R$ 22,97 | R$ 23,65 | R$ 23,56 | +2,21% | 10.716.800 |
| 07/10/2025 | R$ 23,33 | R$ 22,68 | R$ 23,47 | R$ 23,05 | -1,91% | 22.187.600 |
| 06/10/2025 | R$ 23,94 | R$ 23,41 | R$ 24,00 | R$ 23,50 | -1,88% | 6.894.800 |
| 03/10/2025 | R$ 23,82 | R$ 23,61 | R$ 24,00 | R$ 23,95 | +0,50% | 6.020.100 |
| 02/10/2025 | R$ 24,16 | R$ 23,72 | R$ 24,20 | R$ 23,83 | -1,37% | 7.665.800 |
| 01/10/2025 | R$ 24,71 | R$ 24,02 | R$ 24,76 | R$ 24,16 | -1,75% | 11.672.600 |
| 30/09/2025 | R$ 24,80 | R$ 24,35 | R$ 25,07 | R$ 24,59 | -0,24% | 14.370.700 |
| 29/09/2025 | R$ 24,68 | R$ 24,45 | R$ 24,94 | R$ 24,65 | +1,90% | 11.710.800 |
| 26/09/2025 | R$ 24,15 | R$ 24,03 | R$ 24,54 | R$ 24,19 | +0,58% | 10.291.100 |
| 25/09/2025 | R$ 24,02 | R$ 23,67 | R$ 24,11 | R$ 24,05 | +0,17% | 10.253.300 |
| 24/09/2025 | R$ 24,16 | R$ 24,01 | R$ 24,61 | R$ 24,01 | +1,22% | 9.112.600 |
| 23/09/2025 | R$ 23,49 | R$ 23,30 | R$ 23,77 | R$ 23,72 | -0,17% | 12.006.100 |
| 20/09/2025 | R$ 24,14 | R$ 23,45 | R$ 24,27 | R$ 23,76 | -1,98% | 23.368.800 |
| 18/09/2025 | R$ 24,33 | R$ 24,05 | R$ 24,41 | R$ 24,24 | -0,21% | 11.420.200 |
| 17/09/2025 | R$ 24,52 | R$ 24,21 | R$ 24,72 | R$ 24,29 | -0,90% | 8.351.600 |
| 16/09/2025 | R$ 24,78 | R$ 24,44 | R$ 24,80 | R$ 24,51 | -0,65% | 6.172.400 |
| 15/09/2025 | R$ 24,71 | R$ 24,29 | R$ 24,71 | R$ 24,67 | +0,61% | 3.490.600 |
| 12/09/2025 | R$ 24,13 | R$ 24,06 | R$ 24,53 | R$ 24,52 | +0,25% | 7.533.500 |
| 11/09/2025 | R$ 24,37 | R$ 24,23 | R$ 24,54 | R$ 24,46 | +0,41% | 4.081.800 |
| 10/09/2025 | R$ 24,10 | R$ 24,07 | R$ 24,68 | R$ 24,36 | +0,70% | 7.118.100 |
| 09/09/2025 | R$ 24,70 | R$ 23,93 | R$ 24,70 | R$ 24,19 | -1,47% | 6.467.200 |
| 08/09/2025 | R$ 24,95 | R$ 24,36 | R$ 24,98 | R$ 24,55 | -1,60% | 7.065.600 |
| 05/09/2025 | R$ 24,63 | R$ 24,39 | R$ 25,00 | R$ 24,95 | +3,31% | 8.078.200 |
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$ 0,00 / cota| Tipo | Valor / cota | Data-com | Pagamento |
|---|---|---|---|
| JCP | R$ 0,4666 | 22/06/2026 | 15/10/2027 |
| JCP | R$ 0,33 | 26/03/2026 | 15/09/2027 |
| JCP | R$ 0,7634 | 25/11/2025 | 16/12/2026 |
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.