Z2SC34
ZSCALER INC
R$ 28,84
-5,10% no dia
No mês
-12,10%
No ano
-31,14%
12 meses
-41,32%
Desde 02/2022
-40,29%
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 (242)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 29,28 | R$ 28,70 | R$ 29,28 | R$ 28,84 | -5,10% | 29.948 |
| 03/09/2026 | R$ 30,07 | R$ 30,05 | R$ 30,62 | R$ 30,39 | +2,50% | 34.441 |
| 02/09/2026 | R$ 29,34 | R$ 29,34 | R$ 29,65 | R$ 29,65 | -3,42% | 22.060 |
| 01/09/2026 | R$ 30,57 | R$ 30,42 | R$ 30,70 | R$ 30,70 | -6,43% | 30.487 |
| 31/08/2026 | R$ 32,52 | R$ 32,44 | R$ 32,81 | R$ 32,81 | +2,21% | 463 |
| 28/08/2026 | R$ 32,39 | R$ 32,10 | R$ 32,49 | R$ 32,10 | -0,59% | 354 |
| 27/08/2026 | R$ 30,27 | R$ 30,27 | R$ 32,37 | R$ 32,29 | +10,77% | 6.896 |
| 26/08/2026 | R$ 28,80 | R$ 28,80 | R$ 29,27 | R$ 29,15 | +0,69% | 1.704 |
| 25/08/2026 | R$ 29,40 | R$ 28,82 | R$ 29,40 | R$ 28,95 | -4,49% | 12.114 |
| 24/08/2026 | R$ 30,90 | R$ 30,27 | R$ 30,90 | R$ 30,31 | -2,82% | 6.109 |
| 21/08/2026 | R$ 30,41 | R$ 30,41 | R$ 31,19 | R$ 31,19 | +1,83% | 10.509 |
| 20/08/2026 | R$ 30,59 | R$ 30,59 | R$ 30,63 | R$ 30,63 | -4,64% | 11.316 |
| 19/08/2026 | R$ 31,67 | R$ 31,67 | R$ 32,12 | R$ 32,12 | -0,62% | 10.810 |
| 18/08/2026 | R$ 32,58 | R$ 32,32 | R$ 32,69 | R$ 32,32 | +0,47% | 16.476 |
| 17/08/2026 | R$ 32,75 | R$ 31,98 | R$ 32,86 | R$ 32,17 | +0,69% | 15.745 |
| 14/08/2026 | R$ 32,86 | R$ 31,95 | R$ 32,86 | R$ 31,95 | -1,78% | 247 |
| 13/08/2026 | R$ 31,23 | R$ 31,23 | R$ 32,57 | R$ 32,53 | +6,48% | 9.718 |
| 12/08/2026 | R$ 30,35 | R$ 30,35 | R$ 30,55 | R$ 30,55 | -0,26% | 507 |
| 11/08/2026 | R$ 30,63 | R$ 30,63 | R$ 30,63 | R$ 30,63 | +1,59% | 328 |
| 10/08/2026 | R$ 28,68 | R$ 28,68 | R$ 30,15 | R$ 30,15 | +5,72% | 217 |
| 07/08/2026 | R$ 28,50 | R$ 28,41 | R$ 28,52 | R$ 28,52 | +4,24% | 4.959 |
| 06/08/2026 | R$ 27,59 | R$ 27,36 | R$ 27,59 | R$ 27,36 | -1,58% | 118 |
| 05/08/2026 | R$ 27,40 | R$ 27,40 | R$ 27,81 | R$ 27,80 | -0,57% | 359 |
| 04/08/2026 | R$ 26,26 | R$ 26,26 | R$ 27,96 | R$ 27,96 | +6,47% | 615 |
| 03/08/2026 | R$ 26,04 | R$ 26,04 | R$ 26,26 | R$ 26,26 | +3,22% | 4.096 |
| 31/07/2026 | R$ 25,44 | R$ 25,44 | R$ 25,44 | R$ 25,44 | +2,05% | 453 |
| 30/07/2026 | R$ 25,03 | R$ 24,93 | R$ 25,03 | R$ 24,93 | -5,25% | 7.026 |
| 29/07/2026 | R$ 26,29 | R$ 26,29 | R$ 26,31 | R$ 26,31 | +2,45% | 259 |
| 28/07/2026 | R$ 25,68 | R$ 25,68 | R$ 25,68 | R$ 25,68 | +2,03% | 190 |
| 27/07/2026 | R$ 25,17 | R$ 25,17 | R$ 25,17 | R$ 25,17 | +4,09% | 817 |
| 24/07/2026 | R$ 23,98 | R$ 23,98 | R$ 24,18 | R$ 24,18 | +1,47% | 11.974 |
| 23/07/2026 | R$ 23,61 | R$ 23,61 | R$ 23,83 | R$ 23,83 | -0,71% | 1.343 |
| 22/07/2026 | R$ 24,00 | R$ 24,00 | R$ 24,00 | R$ 24,00 | -4,65% | 147 |
| 21/07/2026 | R$ 24,97 | R$ 24,97 | R$ 25,29 | R$ 25,17 | -2,14% | 16.532 |
| 20/07/2026 | R$ 25,01 | R$ 24,96 | R$ 25,72 | R$ 25,72 | +1,42% | 9.572 |
| 17/07/2026 | R$ 25,16 | R$ 25,16 | R$ 25,82 | R$ 25,36 | +1,89% | 2.521 |
| 16/07/2026 | R$ 24,89 | R$ 24,89 | R$ 25,46 | R$ 24,89 | 0,00% | 14.124 |
| 15/07/2026 | R$ 25,75 | R$ 24,89 | R$ 26,13 | R$ 24,89 | -3,34% | 7.321 |
| 14/07/2026 | R$ 25,04 | R$ 24,84 | R$ 26,18 | R$ 25,75 | +7,34% | 19.302 |
| 13/07/2026 | R$ 23,91 | R$ 23,83 | R$ 24,10 | R$ 23,99 | +0,84% | 727 |
| 10/07/2026 | R$ 25,08 | R$ 23,61 | R$ 25,08 | R$ 23,79 | -5,67% | 6.182 |
| 09/07/2026 | R$ 25,00 | R$ 24,78 | R$ 25,22 | R$ 25,22 | +1,53% | 1.863 |
| 08/07/2026 | R$ 25,33 | R$ 24,52 | R$ 25,33 | R$ 24,84 | -4,90% | 63.150 |
| 07/07/2026 | R$ 25,01 | R$ 25,01 | R$ 26,52 | R$ 26,12 | +2,31% | 2.769 |
| 06/07/2026 | R$ 25,86 | R$ 25,47 | R$ 25,86 | R$ 25,53 | +0,55% | 2.141 |
| 02/07/2026 | R$ 25,39 | R$ 25,39 | R$ 25,65 | R$ 25,39 | -1,01% | 400 |
| 01/07/2026 | R$ 25,33 | R$ 25,33 | R$ 25,75 | R$ 25,65 | +5,69% | 3.016 |
| 30/06/2026 | R$ 24,07 | R$ 23,96 | R$ 24,36 | R$ 24,27 | +2,67% | 2.596 |
| 29/06/2026 | R$ 23,30 | R$ 23,30 | R$ 24,00 | R$ 23,64 | +4,32% | 793 |
| 26/06/2026 | R$ 22,12 | R$ 22,12 | R$ 22,66 | R$ 22,66 | +5,30% | 78 |
| 25/06/2026 | R$ 21,96 | R$ 21,32 | R$ 21,96 | R$ 21,52 | -3,24% | 61 |
| 24/06/2026 | R$ 22,02 | R$ 22,02 | R$ 22,24 | R$ 22,24 | +1,83% | 5.102 |
| 23/06/2026 | R$ 21,70 | R$ 21,70 | R$ 22,20 | R$ 21,84 | +3,80% | 1.013 |
| 22/06/2026 | R$ 21,06 | R$ 20,80 | R$ 22,04 | R$ 21,04 | -1,31% | 11.683 |
| 18/06/2026 | R$ 21,26 | R$ 20,75 | R$ 21,32 | R$ 21,32 | +0,57% | 4.108 |
| 17/06/2026 | R$ 21,37 | R$ 21,20 | R$ 21,56 | R$ 21,20 | -2,12% | 2.639 |
| 16/06/2026 | R$ 21,92 | R$ 21,05 | R$ 21,92 | R$ 21,66 | -1,19% | 7.252 |
| 15/06/2026 | R$ 22,00 | R$ 21,88 | R$ 22,30 | R$ 21,92 | +0,50% | 326 |
| 12/06/2026 | R$ 20,97 | R$ 20,60 | R$ 21,84 | R$ 21,81 | +1,92% | 3.259 |
| 11/06/2026 | R$ 20,81 | R$ 20,81 | R$ 21,49 | R$ 21,40 | -0,42% | 6.683 |
| 10/06/2026 | R$ 21,29 | R$ 21,23 | R$ 22,19 | R$ 21,49 | -0,65% | 2.997 |
| 09/06/2026 | R$ 22,37 | R$ 21,49 | R$ 22,37 | R$ 21,63 | -3,35% | 6.343 |
| 08/06/2026 | R$ 22,46 | R$ 22,35 | R$ 22,46 | R$ 22,38 | -0,09% | 3.392 |
| 05/06/2026 | R$ 22,65 | R$ 22,40 | R$ 22,87 | R$ 22,40 | -1,45% | 5.429 |
| 03/06/2026 | R$ 22,74 | R$ 22,73 | R$ 22,82 | R$ 22,73 | -6,35% | 1.502 |
| 02/06/2026 | R$ 26,34 | R$ 23,84 | R$ 26,34 | R$ 24,27 | -7,86% | 5.850 |
| 01/06/2026 | R$ 24,30 | R$ 24,30 | R$ 26,34 | R$ 26,34 | +12,56% | 11.322 |
| 29/05/2026 | R$ 22,34 | R$ 22,30 | R$ 23,40 | R$ 23,40 | +5,83% | 7.840 |
| 28/05/2026 | R$ 21,67 | R$ 20,90 | R$ 22,26 | R$ 22,11 | +2,22% | 25.835 |
| 27/05/2026 | R$ 28,30 | R$ 21,30 | R$ 28,30 | R$ 21,63 | -31,44% | 23.960 |
| 26/05/2026 | R$ 30,49 | R$ 30,49 | R$ 31,93 | R$ 31,55 | +3,48% | 4.336 |
| 22/05/2026 | R$ 29,53 | R$ 29,53 | R$ 30,49 | R$ 30,49 | +7,78% | 1.743 |
| 21/05/2026 | R$ 30,00 | R$ 28,29 | R$ 30,00 | R$ 28,29 | -2,62% | 204 |
| 20/05/2026 | R$ 28,57 | R$ 28,57 | R$ 29,05 | R$ 29,05 | -1,53% | 2.277 |
| 19/05/2026 | R$ 30,48 | R$ 29,50 | R$ 30,48 | R$ 29,50 | +1,24% | 867 |
| 18/05/2026 | R$ 27,55 | R$ 27,30 | R$ 29,34 | R$ 29,14 | +7,25% | 3.275 |
| 15/05/2026 | R$ 27,13 | R$ 27,13 | R$ 27,17 | R$ 27,17 | +5,47% | 3.439 |
| 14/05/2026 | R$ 25,80 | R$ 25,57 | R$ 25,80 | R$ 25,76 | +0,98% | 1.075 |
| 13/05/2026 | R$ 25,49 | R$ 25,49 | R$ 25,61 | R$ 25,51 | +6,74% | 1.545 |
| 12/05/2026 | R$ 23,90 | R$ 23,90 | R$ 23,90 | R$ 23,90 | -1,73% | 128 |
| 11/05/2026 | R$ 24,54 | R$ 24,26 | R$ 24,54 | R$ 24,32 | -1,06% | 769 |
| 08/05/2026 | R$ 24,62 | R$ 24,51 | R$ 24,62 | R$ 24,58 | -1,29% | 868 |
| 07/05/2026 | R$ 23,83 | R$ 23,83 | R$ 24,90 | R$ 24,90 | +9,74% | 306 |
| 06/05/2026 | R$ 22,82 | R$ 22,65 | R$ 22,82 | R$ 22,69 | -2,37% | 864 |
| 05/05/2026 | R$ 23,32 | R$ 23,24 | R$ 23,35 | R$ 23,24 | -1,36% | 366 |
| 04/05/2026 | R$ 22,94 | R$ 22,94 | R$ 23,65 | R$ 23,56 | +8,87% | 11.588 |
| 30/04/2026 | R$ 22,13 | R$ 21,34 | R$ 22,13 | R$ 21,64 | -4,21% | 24.799 |
| 29/04/2026 | R$ 22,13 | R$ 22,13 | R$ 22,59 | R$ 22,59 | 0,00% | 635 |
| 28/04/2026 | R$ 22,70 | R$ 22,59 | R$ 22,95 | R$ 22,59 | +0,76% | 1.686 |
| 27/04/2026 | R$ 22,57 | R$ 22,42 | R$ 22,84 | R$ 22,42 | -0,66% | 318 |
| 24/04/2026 | R$ 21,83 | R$ 21,83 | R$ 22,57 | R$ 22,57 | +1,30% | 256 |
| 23/04/2026 | R$ 21,82 | R$ 21,82 | R$ 22,28 | R$ 22,28 | -4,58% | 1.476 |
| 22/04/2026 | R$ 22,79 | R$ 22,72 | R$ 23,35 | R$ 23,35 | +4,33% | 1.124 |
| 20/04/2026 | R$ 22,22 | R$ 22,20 | R$ 22,48 | R$ 22,38 | -2,01% | 407 |
| 17/04/2026 | R$ 22,64 | R$ 22,28 | R$ 22,84 | R$ 22,84 | +2,88% | 1.478 |
| 16/04/2026 | R$ 22,23 | R$ 22,20 | R$ 22,66 | R$ 22,20 | +1,93% | 933 |
| 15/04/2026 | R$ 20,76 | R$ 20,76 | R$ 21,78 | R$ 21,78 | +7,98% | 141 |
| 14/04/2026 | R$ 22,21 | R$ 20,17 | R$ 22,21 | R$ 20,17 | -0,59% | 694 |
| 13/04/2026 | R$ 24,00 | R$ 20,26 | R$ 24,00 | R$ 20,29 | +2,94% | 1.564 |
| 10/04/2026 | R$ 19,50 | R$ 19,50 | R$ 19,71 | R$ 19,71 | -3,71% | 9.934 |
| 09/04/2026 | R$ 21,77 | R$ 20,47 | R$ 21,77 | R$ 20,47 | -12,56% | 7.016 |
| 08/04/2026 | R$ 24,34 | R$ 23,41 | R$ 24,34 | R$ 23,41 | -3,18% | 1.033 |
| 07/04/2026 | R$ 24,12 | R$ 24,12 | R$ 24,18 | R$ 24,18 | +0,88% | 297 |
| 06/04/2026 | R$ 23,98 | R$ 23,86 | R$ 23,98 | R$ 23,97 | +0,76% | 323 |
| 02/04/2026 | R$ 23,80 | R$ 23,79 | R$ 23,80 | R$ 23,79 | +0,98% | 521 |
| 01/04/2026 | R$ 23,56 | R$ 23,56 | R$ 23,56 | R$ 23,56 | -2,93% | 104 |
| 31/03/2026 | R$ 24,19 | R$ 24,19 | R$ 24,27 | R$ 24,27 | +1,63% | 215 |
| 30/03/2026 | R$ 23,76 | R$ 23,76 | R$ 23,88 | R$ 23,88 | +2,75% | 115 |
| 27/03/2026 | R$ 23,00 | R$ 23,00 | R$ 23,44 | R$ 23,24 | -5,91% | 615 |
| 26/03/2026 | R$ 24,47 | R$ 24,47 | R$ 24,70 | R$ 24,70 | +1,44% | 51 |
| 25/03/2026 | R$ 24,32 | R$ 24,32 | R$ 24,97 | R$ 24,35 | -1,89% | 2.479 |
| 24/03/2026 | R$ 24,82 | R$ 24,82 | R$ 24,82 | R$ 24,82 | -7,15% | 32 |
| 23/03/2026 | R$ 26,92 | R$ 26,53 | R$ 26,92 | R$ 26,73 | -0,30% | 96 |
| 20/03/2026 | R$ 26,77 | R$ 26,77 | R$ 26,81 | R$ 26,81 | -1,40% | 33 |
| 19/03/2026 | R$ 27,11 | R$ 27,11 | R$ 27,46 | R$ 27,19 | +0,04% | 102 |
| 18/03/2026 | R$ 27,18 | R$ 27,18 | R$ 27,18 | R$ 27,18 | 0,00% | 58 |
| 17/03/2026 | R$ 27,24 | R$ 27,18 | R$ 27,24 | R$ 27,18 | +1,84% | 163 |
| 16/03/2026 | R$ 27,03 | R$ 26,68 | R$ 27,03 | R$ 26,69 | -1,44% | 1.184 |
| 13/03/2026 | R$ 26,63 | R$ 26,63 | R$ 27,08 | R$ 27,08 | +2,34% | 1.715 |
| 12/03/2026 | R$ 26,44 | R$ 26,44 | R$ 26,46 | R$ 26,46 | +0,04% | 30 |
| 11/03/2026 | R$ 26,20 | R$ 26,20 | R$ 26,46 | R$ 26,45 | -1,96% | 1.044 |
| 10/03/2026 | R$ 26,98 | R$ 26,98 | R$ 26,98 | R$ 26,98 | -3,57% | 102 |
| 09/03/2026 | R$ 28,55 | R$ 27,94 | R$ 28,55 | R$ 27,98 | -2,41% | 2.320 |
| 06/03/2026 | R$ 28,51 | R$ 28,14 | R$ 28,84 | R$ 28,67 | +1,59% | 318 |
| 05/03/2026 | R$ 28,06 | R$ 28,06 | R$ 28,92 | R$ 28,22 | +3,79% | 310 |
| 04/03/2026 | R$ 27,20 | R$ 27,10 | R$ 27,20 | R$ 27,19 | +0,85% | 260 |
| 03/03/2026 | R$ 26,85 | R$ 26,85 | R$ 27,21 | R$ 26,96 | +4,01% | 2.899 |
| 02/03/2026 | R$ 25,92 | R$ 25,92 | R$ 25,92 | R$ 25,92 | +4,73% | 371 |
| 27/02/2026 | R$ 25,89 | R$ 24,18 | R$ 25,89 | R$ 24,75 | -13,25% | 78.389 |
| 26/02/2026 | R$ 28,41 | R$ 28,41 | R$ 28,53 | R$ 28,53 | +8,52% | 73 |
| 25/02/2026 | R$ 26,57 | R$ 25,98 | R$ 26,57 | R$ 26,29 | +1,51% | 235 |
| 24/02/2026 | R$ 24,88 | R$ 24,88 | R$ 25,90 | R$ 25,90 | +5,41% | 299 |
| 23/02/2026 | R$ 27,75 | R$ 24,57 | R$ 27,75 | R$ 24,57 | -13,42% | 900 |
| 20/02/2026 | R$ 29,21 | R$ 28,38 | R$ 29,21 | R$ 28,38 | -3,76% | 79 |
| 19/02/2026 | R$ 29,52 | R$ 29,49 | R$ 29,52 | R$ 29,49 | -1,57% | 60 |
| 18/02/2026 | R$ 30,00 | R$ 29,92 | R$ 30,00 | R$ 29,96 | -3,35% | 469 |
| 13/02/2026 | R$ 31,03 | R$ 31,00 | R$ 31,03 | R$ 31,00 | +4,80% | 116 |
| 12/02/2026 | R$ 28,66 | R$ 28,39 | R$ 29,58 | R$ 29,58 | -0,03% | 196 |
| 11/02/2026 | R$ 30,37 | R$ 29,59 | R$ 30,37 | R$ 29,59 | -1,79% | 617 |
| 10/02/2026 | R$ 30,13 | R$ 30,13 | R$ 30,13 | R$ 30,13 | +2,17% | 26 |
| 09/02/2026 | R$ 29,33 | R$ 28,61 | R$ 29,49 | R$ 29,49 | +1,55% | 782 |
| 06/02/2026 | R$ 29,04 | R$ 29,04 | R$ 29,04 | R$ 29,04 | -3,75% | 200 |
| 05/02/2026 | R$ 30,36 | R$ 30,17 | R$ 30,36 | R$ 30,17 | -7,48% | 93 |
| 04/02/2026 | R$ 32,61 | R$ 32,61 | R$ 32,61 | R$ 32,61 | +0,28% | 97 |
| 03/02/2026 | R$ 32,83 | R$ 32,52 | R$ 32,83 | R$ 32,52 | -7,35% | 127 |
| 02/02/2026 | R$ 35,10 | R$ 35,10 | R$ 35,10 | R$ 35,10 | 0,00% | 130 |
| 31/01/2026 | R$ 35,33 | R$ 35,10 | R$ 35,33 | R$ 35,10 | +1,62% | 2.231 |
| 29/01/2026 | R$ 35,00 | R$ 34,54 | R$ 35,00 | R$ 34,54 | -7,87% | 2.263 |
| 28/01/2026 | R$ 37,35 | R$ 37,35 | R$ 37,78 | R$ 37,49 | -1,86% | 480 |
| 27/01/2026 | R$ 38,22 | R$ 38,20 | R$ 38,22 | R$ 38,20 | +1,57% | 36 |
| 26/01/2026 | R$ 37,98 | R$ 37,61 | R$ 38,00 | R$ 37,61 | +1,68% | 412 |
| 23/01/2026 | R$ 36,88 | R$ 36,88 | R$ 36,99 | R$ 36,99 | +0,65% | 13 |
| 22/01/2026 | R$ 36,75 | R$ 36,75 | R$ 36,75 | R$ 36,75 | -1,53% | 11 |
| 21/01/2026 | R$ 37,11 | R$ 37,11 | R$ 37,32 | R$ 37,32 | +0,62% | 2.008 |
| 20/01/2026 | R$ 37,35 | R$ 37,09 | R$ 37,35 | R$ 37,09 | -3,01% | 28 |
| 16/01/2026 | R$ 38,25 | R$ 38,24 | R$ 38,25 | R$ 38,24 | +0,61% | 1.303 |
| 15/01/2026 | R$ 38,76 | R$ 38,01 | R$ 38,76 | R$ 38,01 | -0,21% | 27 |
| 14/01/2026 | R$ 39,32 | R$ 38,09 | R$ 39,32 | R$ 38,09 | -1,12% | 203 |
| 13/01/2026 | R$ 38,75 | R$ 38,29 | R$ 38,77 | R$ 38,52 | -0,93% | 218 |
| 12/01/2026 | R$ 38,43 | R$ 38,43 | R$ 38,88 | R$ 38,88 | -0,21% | 102 |
| 09/01/2026 | R$ 39,27 | R$ 38,96 | R$ 39,27 | R$ 38,96 | -1,72% | 131 |
| 08/01/2026 | R$ 39,49 | R$ 39,49 | R$ 39,64 | R$ 39,64 | -4,34% | 154 |
| 07/01/2026 | R$ 40,32 | R$ 40,32 | R$ 41,44 | R$ 41,44 | +5,18% | 57 |
| 06/01/2026 | R$ 39,70 | R$ 39,40 | R$ 39,70 | R$ 39,40 | -2,28% | 152 |
| 05/01/2026 | R$ 39,76 | R$ 39,76 | R$ 40,36 | R$ 40,32 | +1,41% | 129 |
| 03/01/2026 | R$ 41,00 | R$ 39,76 | R$ 41,00 | R$ 39,76 | -5,06% | 72 |
| 30/12/2025 | R$ 41,80 | R$ 41,80 | R$ 41,88 | R$ 41,88 | -1,16% | 178 |
| 29/12/2025 | R$ 42,61 | R$ 42,37 | R$ 42,61 | R$ 42,37 | -0,89% | 131 |
| 26/12/2025 | R$ 42,75 | R$ 42,75 | R$ 42,75 | R$ 42,75 | +0,47% | 46 |
| 23/12/2025 | R$ 42,68 | R$ 42,32 | R$ 42,68 | R$ 42,55 | -1,07% | 100 |
| 22/12/2025 | R$ 43,41 | R$ 43,01 | R$ 43,41 | R$ 43,01 | +0,35% | 2.312 |
| 19/12/2025 | R$ 43,00 | R$ 42,86 | R$ 43,00 | R$ 42,86 | +0,87% | 33 |
| 18/12/2025 | R$ 42,49 | R$ 42,49 | R$ 42,49 | R$ 42,49 | +1,05% | 47 |
| 17/12/2025 | R$ 42,02 | R$ 42,02 | R$ 42,05 | R$ 42,05 | -0,92% | 59 |
| 16/12/2025 | R$ 42,68 | R$ 41,89 | R$ 42,68 | R$ 42,44 | +1,70% | 204 |
| 15/12/2025 | R$ 42,12 | R$ 41,73 | R$ 42,12 | R$ 41,73 | -2,16% | 451 |
| 12/12/2025 | R$ 43,01 | R$ 42,65 | R$ 43,01 | R$ 42,65 | -4,03% | 920 |
| 11/12/2025 | R$ 44,44 | R$ 44,44 | R$ 44,44 | R$ 44,44 | +1,53% | 8 |
| 10/12/2025 | R$ 44,45 | R$ 43,77 | R$ 44,45 | R$ 43,77 | -1,86% | 483 |
| 08/12/2025 | R$ 43,96 | R$ 43,96 | R$ 44,88 | R$ 44,60 | +1,18% | 57 |
| 06/12/2025 | R$ 44,45 | R$ 44,08 | R$ 44,45 | R$ 44,08 | +2,68% | 124 |
| 04/12/2025 | R$ 42,56 | R$ 42,56 | R$ 42,93 | R$ 42,93 | -0,35% | 66 |
| 03/12/2025 | R$ 43,08 | R$ 43,08 | R$ 43,08 | R$ 43,08 | +0,37% | 77 |
| 02/12/2025 | R$ 43,80 | R$ 42,92 | R$ 43,80 | R$ 42,92 | -1,31% | 125 |
| 01/12/2025 | R$ 44,56 | R$ 43,40 | R$ 44,56 | R$ 43,49 | -2,75% | 314 |
| 29/11/2025 | R$ 45,08 | R$ 44,53 | R$ 45,12 | R$ 44,72 | -0,20% | 678 |
| 26/11/2025 | R$ 49,00 | R$ 44,81 | R$ 49,00 | R$ 44,81 | -13,66% | 2.275 |
| 25/11/2025 | R$ 51,90 | R$ 51,90 | R$ 51,90 | R$ 51,90 | +2,67% | 48 |
| 24/11/2025 | R$ 50,19 | R$ 50,19 | R$ 51,25 | R$ 50,55 | +2,20% | 130 |
| 21/11/2025 | R$ 50,00 | R$ 49,33 | R$ 50,00 | R$ 49,46 | -4,63% | 351 |
| 19/11/2025 | R$ 52,69 | R$ 51,86 | R$ 52,69 | R$ 51,86 | -0,58% | 196 |
| 18/11/2025 | R$ 52,60 | R$ 51,96 | R$ 52,60 | R$ 52,16 | -0,32% | 27 |
| 17/11/2025 | R$ 53,44 | R$ 52,30 | R$ 53,44 | R$ 52,33 | -1,75% | 162 |
| 14/11/2025 | R$ 53,90 | R$ 52,72 | R$ 53,90 | R$ 53,26 | -2,56% | 127 |
| 13/11/2025 | R$ 54,66 | R$ 54,66 | R$ 54,66 | R$ 54,66 | -2,46% | 150 |
| 12/11/2025 | R$ 58,02 | R$ 55,81 | R$ 58,02 | R$ 56,04 | -4,11% | 141 |
| 11/11/2025 | R$ 57,97 | R$ 57,73 | R$ 58,44 | R$ 58,44 | -0,12% | 492 |
| 10/11/2025 | R$ 57,43 | R$ 57,43 | R$ 58,51 | R$ 58,51 | +2,65% | 14 |
| 07/11/2025 | R$ 56,05 | R$ 56,05 | R$ 57,00 | R$ 57,00 | +0,21% | 221 |
| 06/11/2025 | R$ 57,60 | R$ 55,55 | R$ 57,60 | R$ 56,88 | +0,09% | 141 |
| 05/11/2025 | R$ 57,60 | R$ 56,65 | R$ 57,60 | R$ 56,83 | -4,23% | 251 |
| 04/11/2025 | R$ 59,28 | R$ 59,20 | R$ 59,88 | R$ 59,34 | -1,12% | 212 |
| 03/11/2025 | R$ 59,17 | R$ 59,17 | R$ 60,16 | R$ 60,01 | +0,70% | 187 |
| 31/10/2025 | R$ 58,58 | R$ 58,58 | R$ 59,59 | R$ 59,59 | +2,28% | 5.086 |
| 30/10/2025 | R$ 58,63 | R$ 58,26 | R$ 58,63 | R$ 58,26 | +1,78% | 119 |
| 29/10/2025 | R$ 57,48 | R$ 57,24 | R$ 57,48 | R$ 57,24 | -2,45% | 48 |
| 28/10/2025 | R$ 58,68 | R$ 58,68 | R$ 58,68 | R$ 58,68 | +0,20% | 79 |
| 27/10/2025 | R$ 58,30 | R$ 58,30 | R$ 58,56 | R$ 58,56 | +1,12% | 42 |
| 24/10/2025 | R$ 57,97 | R$ 57,91 | R$ 58,73 | R$ 57,91 | +1,17% | 31 |
| 23/10/2025 | R$ 55,95 | R$ 55,95 | R$ 57,24 | R$ 57,24 | +3,56% | 228 |
| 22/10/2025 | R$ 55,22 | R$ 55,22 | R$ 55,27 | R$ 55,27 | -1,16% | 91 |
| 21/10/2025 | R$ 55,11 | R$ 55,11 | R$ 55,92 | R$ 55,92 | +2,12% | 35 |
| 20/10/2025 | R$ 54,07 | R$ 54,07 | R$ 55,00 | R$ 54,76 | +0,94% | 345 |
| 17/10/2025 | R$ 54,00 | R$ 54,00 | R$ 54,30 | R$ 54,25 | -0,28% | 108 |
| 16/10/2025 | R$ 54,20 | R$ 54,20 | R$ 54,40 | R$ 54,40 | -1,05% | 65 |
| 15/10/2025 | R$ 49,35 | R$ 49,35 | R$ 55,12 | R$ 54,98 | +11,43% | 123 |
| 14/10/2025 | R$ 55,56 | R$ 49,34 | R$ 55,56 | R$ 49,34 | -15,06% | 39 |
| 13/10/2025 | R$ 58,09 | R$ 58,09 | R$ 58,09 | R$ 58,09 | +2,04% | 1 |
| 10/10/2025 | R$ 57,43 | R$ 56,93 | R$ 57,73 | R$ 56,93 | +1,24% | 131 |
| 09/10/2025 | R$ 55,90 | R$ 55,74 | R$ 56,23 | R$ 56,23 | +0,05% | 1.160 |
| 08/10/2025 | R$ 53,25 | R$ 53,25 | R$ 56,20 | R$ 56,20 | +7,87% | 99 |
| 07/10/2025 | R$ 54,16 | R$ 51,45 | R$ 54,16 | R$ 52,10 | -3,79% | 392 |
| 06/10/2025 | R$ 54,40 | R$ 54,15 | R$ 54,85 | R$ 54,15 | -0,82% | 173 |
| 03/10/2025 | R$ 54,75 | R$ 54,60 | R$ 54,75 | R$ 54,60 | -1,25% | 83 |
| 02/10/2025 | R$ 54,50 | R$ 54,50 | R$ 55,29 | R$ 55,29 | +2,48% | 319 |
| 01/10/2025 | R$ 53,28 | R$ 53,28 | R$ 53,95 | R$ 53,95 | +1,79% | 55 |
| 30/09/2025 | R$ 52,32 | R$ 52,01 | R$ 53,00 | R$ 53,00 | +1,07% | 119 |
| 29/09/2025 | R$ 52,75 | R$ 52,44 | R$ 52,95 | R$ 52,44 | -0,11% | 68 |
| 26/09/2025 | R$ 51,50 | R$ 51,50 | R$ 52,50 | R$ 52,50 | +1,94% | 164 |
| 25/09/2025 | R$ 49,99 | R$ 49,99 | R$ 51,50 | R$ 51,50 | +2,30% | 28 |
| 24/09/2025 | R$ 51,54 | R$ 50,34 | R$ 51,54 | R$ 50,34 | -2,78% | 274 |
| 23/09/2025 | R$ 51,78 | R$ 51,78 | R$ 51,78 | R$ 51,78 | -0,12% | 2 |
| 20/09/2025 | R$ 52,00 | R$ 51,48 | R$ 52,00 | R$ 51,84 | +1,11% | 132 |
| 18/09/2025 | R$ 51,25 | R$ 51,25 | R$ 51,27 | R$ 51,27 | +3,37% | 10 |
| 17/09/2025 | R$ 49,75 | R$ 49,45 | R$ 49,75 | R$ 49,60 | -0,30% | 78 |
| 16/09/2025 | R$ 49,12 | R$ 49,12 | R$ 49,75 | R$ 49,75 | -1,68% | 215 |
| 15/09/2025 | R$ 50,80 | R$ 50,60 | R$ 50,80 | R$ 50,60 | +0,32% | 42 |
| 12/09/2025 | R$ 51,90 | R$ 50,44 | R$ 51,90 | R$ 50,44 | -2,34% | 216 |
| 11/09/2025 | R$ 51,35 | R$ 51,35 | R$ 52,15 | R$ 51,65 | +2,89% | 122 |
| 10/09/2025 | R$ 50,21 | R$ 50,20 | R$ 50,21 | R$ 50,20 | -1,47% | 135 |
| 09/09/2025 | R$ 50,82 | R$ 50,75 | R$ 50,95 | R$ 50,95 | +1,39% | 55 |
| 08/09/2025 | R$ 49,50 | R$ 49,50 | R$ 50,25 | R$ 50,25 | +2,24% | 246 |
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.