Quotes and Charts

Date Open High Low Closed Middle Variation (%) Volume Shares Trades
09/23/2025R$ 9.49R$ 10.18R$ 9.30R$ 9.93R$ 9.624.19%23,0962,40017
09/22/2025R$ 9.49R$ 9.53R$ 9.49R$ 9.53R$ 9.510.31%1,9022002
09/19/2025R$ 9.60R$ 9.99R$ 9.26R$ 9.50R$ 9.74-1.34%20,4582,10015
09/18/2025R$ 9.65R$ 9.65R$ 9.63R$ 9.63R$ 9.64-0.72%7,7148006
09/17/2025R$ 9.71R$ 9.81R$ 9.65R$ 9.70R$ 9.700.00%18,4401,9009
09/16/2025R$ 9.71R$ 9.76R$ 9.70R$ 9.70R$ 9.71-0.71%33,0393,40016
09/15/2025R$ 9.93R$ 9.93R$ 9.77R$ 9.77R$ 9.85-1.61%9,8551,0009
09/12/2025R$ 9.98R$ 10.00R$ 9.93R$ 9.93R$ 9.95-0.70%11,9511,20011
09/11/2025R$ 10.02R$ 10.03R$ 9.98R$ 10.00R$ 10.00-2.43%30,0253,00017
09/10/2025R$ 10.05R$ 10.35R$ 10.05R$ 10.25R$ 10.212.09%7,1497005
09/09/2025R$ 10.04R$ 10.06R$ 10.04R$ 10.04R$ 10.05-2.99%6,0306004
09/08/2025R$ 10.14R$ 10.55R$ 10.08R$ 10.35R$ 10.301.97%22,6622,20016
09/05/2025R$ 10.86R$ 10.86R$ 10.05R$ 10.15R$ 10.26-6.36%123,20112,00088
09/04/2025R$ 9.99R$ 11.20R$ 9.85R$ 10.84R$ 10.32-5.55%212,61920,600117
09/03/2025R$ 11.34R$ 11.92R$ 11.02R$ 11.48R$ 11.512.26%104,7368,90059
09/02/2025R$ 10.33R$ 11.36R$ 10.33R$ 11.22R$ 11.149.95%107,2189,40061
09/01/2025R$ 10.25R$ 11.13R$ 10.11R$ 10.21R$ 10.696.63%72,2696,60039
08/29/2025R$ 9.65R$ 9.65R$ 9.57R$ 9.57R$ 9.63-0.80%5,9196006
08/28/2025R$ 9.28R$ 9.68R$ 9.27R$ 9.65R$ 9.53-3.13%11,7181,20011
08/27/2025R$ 9.96R$ 9.96R$ 9.93R$ 9.96R$ 9.950.00%3,0573003
08/26/2025R$ 9.96R$ 9.96R$ 9.96R$ 9.96R$ 9.960.00%1,0201001
08/22/2025R$ 10.75R$ 10.75R$ 9.96R$ 9.96R$ 10.33-7.52%12,7061,20012
08/21/2025R$ 10.77R$ 10.77R$ 10.77R$ 10.77R$ 10.77-0.80%1,1031001
08/20/2025R$ 9.88R$ 12.70R$ 9.77R$ 10.86R$ 10.8511.20%323,57729,100204
08/19/2025R$ 9.34R$ 10.20R$ 9.34R$ 9.77R$ 9.670.10%18,8181,90012
08/18/2025R$ 9.66R$ 9.77R$ 9.31R$ 9.76R$ 9.571.01%48,0574,90023
08/14/2025R$ 9.25R$ 9.66R$ 8.97R$ 9.66R$ 9.443.56%7,7308007
08/13/2025R$ 9.27R$ 9.33R$ 9.27R$ 9.33R$ 9.301.59%1,9042002
08/12/2025R$ 9.09R$ 9.93R$ 9.09R$ 9.18R$ 9.47-1.15%9,6901,0008
08/11/2025R$ 9.72R$ 9.72R$ 9.28R$ 9.29R$ 9.552.69%26,4182,70011
08/08/2025R$ 9.75R$ 9.75R$ 9.05R$ 9.05R$ 9.28-2.52%2,8503003
08/07/2025R$ 9.30R$ 9.67R$ 9.28R$ 9.28R$ 9.35-4.90%25,8472,7009
08/06/2025R$ 8.81R$ 9.76R$ 8.80R$ 9.76R$ 9.405.15%11,5511,20010
08/05/2025R$ 10.20R$ 10.20R$ 9.03R$ 9.28R$ 9.43-10.03%48,2935,00022
08/04/2025R$ 9.73R$ 10.55R$ 9.57R$ 10.32R$ 10.1117.59%47,6244,60036
08/01/2025R$ 9.02R$ 9.02R$ 8.60R$ 8.77R$ 8.76-3.95%7,1788008
07/31/2025R$ 9.08R$ 9.13R$ 9.08R$ 9.13R$ 9.111.52%3,7354004
07/30/2025R$ 8.78R$ 10.63R$ 8.78R$ 9.00R$ 9.589.25%78,5568,00048
07/29/2025R$ 8.68R$ 9.07R$ 8.21R$ 8.23R$ 8.434.98%18,1312,10017
07/28/2025R$ 7.85R$ 7.85R$ 7.84R$ 7.84R$ 7.84-3.94%1,6072002
07/25/2025R$ 8.63R$ 8.63R$ 8.17R$ 8.17R$ 8.50-5.32%9,5721,1005
07/24/2025R$ 8.63R$ 8.63R$ 8.63R$ 8.63R$ 8.630.00%7,0648003
07/23/2025R$ 7.77R$ 8.63R$ 7.77R$ 8.63R$ 8.2011.91%46,1595,50029
07/22/2025R$ 7.71R$ 7.71R$ 7.71R$ 7.71R$ 7.71-0.75%7891001
07/21/2025R$ 7.68R$ 7.77R$ 7.33R$ 7.77R$ 7.62-1.48%23,4283,00016
07/18/2025R$ 7.88R$ 7.88R$ 7.80R$ 7.88R$ 7.85-0.37%8,8541,1008
07/17/2025R$ 7.88R$ 7.91R$ 7.88R$ 7.91R$ 7.90-3.91%13,7651,7007
07/16/2025R$ 8.05R$ 8.23R$ 7.86R$ 8.23R$ 8.141.93%6,6678008
07/15/2025R$ 8.10R$ 8.10R$ 7.94R$ 8.08R$ 8.06-4.39%5,7757006
07/14/2025R$ 8.22R$ 8.45R$ 8.16R$ 8.45R$ 8.22-2.25%10,9381,3009
07/11/2025R$ 8.23R$ 8.64R$ 8.16R$ 8.64R$ 8.244.98%5,9117005
07/10/2025R$ 8.22R$ 8.64R$ 8.21R$ 8.23R$ 8.26-6.33%7,6169008
07/09/2025R$ 8.79R$ 8.79R$ 8.79R$ 8.79R$ 8.791.12%2,7003003
07/08/2025R$ 8.60R$ 8.69R$ 8.60R$ 8.69R$ 8.660.00%10,6531,2006
07/07/2025R$ 8.17R$ 8.69R$ 8.17R$ 8.69R$ 8.44-1.11%6,9038006
07/04/2025R$ 8.84R$ 8.84R$ 8.22R$ 8.79R$ 8.78-0.55%19,7802,20011
07/03/2025R$ 9.22R$ 9.37R$ 8.84R$ 8.84R$ 9.07-5.23%6,5537005
07/02/2025R$ 8.37R$ 9.33R$ 8.37R$ 9.33R$ 8.796.11%42,2384,7006
07/01/2025R$ 9.23R$ 9.23R$ 8.79R$ 8.79R$ 8.875.14%14,5401,6009
06/30/2025R$ 8.70R$ 9.08R$ 8.36R$ 8.36R$ 8.62-10.74%9,7071,10010
06/27/2025R$ 8.84R$ 9.46R$ 8.84R$ 9.37R$ 9.224.46%2,8323003
06/26/2025R$ 8.97R$ 9.28R$ 8.97R$ 8.97R$ 9.160.32%8,4469004
06/25/2025R$ 8.55R$ 9.13R$ 8.55R$ 8.94R$ 8.94-0.54%11,9061,30010
06/23/2025R$ 9.57R$ 9.57R$ 8.61R$ 8.99R$ 8.76-6.50%28,7303,20020
06/20/2025R$ 9.27R$ 9.61R$ 9.27R$ 9.61R$ 9.550.40%5,8686004
06/18/2025R$ 10.28R$ 10.40R$ 9.28R$ 9.57R$ 9.752.18%152,79815,30082
06/17/2025R$ 8.49R$ 10.26R$ 8.40R$ 9.37R$ 9.1718.39%93,0109,90065
06/16/2025R$ 8.00R$ 8.55R$ 7.74R$ 7.91R$ 8.041.25%14,8141,8008
06/13/2025R$ 7.81R$ 7.81R$ 7.81R$ 7.81R$ 7.810.00%2,4003002
06/12/2025R$ 7.64R$ 7.99R$ 7.64R$ 7.81R$ 7.90-2.43%8,0901,0005
06/10/2025R$ 8.01R$ 8.01R$ 8.01R$ 8.01R$ 8.01-0.60%8201001
06/09/2025R$ 8.05R$ 8.06R$ 8.05R$ 8.06R$ 8.052.48%1,6492002
06/06/2025R$ 7.79R$ 7.86R$ 7.79R$ 7.86R$ 7.803.07%28,7883,60014
06/05/2025R$ 7.63R$ 7.63R$ 7.63R$ 7.63R$ 7.630.12%1,5622002
06/04/2025R$ 7.72R$ 7.72R$ 7.57R$ 7.62R$ 7.651.29%10,9791,40011
06/03/2025R$ 7.67R$ 7.81R$ 7.52R$ 7.52R$ 7.64-2.53%30,6093,90017
06/02/2025R$ 7.34R$ 7.88R$ 7.33R$ 7.72R$ 7.622.59%20,3032,60016
05/30/2025R$ 7.52R$ 7.53R$ 7.52R$ 7.52R$ 7.520.26%6,1668003
05/29/2025R$ 7.47R$ 7.50R$ 7.47R$ 7.50R$ 7.480.39%3,0664004
05/28/2025R$ 7.45R$ 7.71R$ 7.42R$ 7.47R$ 7.53-4.25%7,6761,0009
05/27/2025R$ 7.67R$ 7.80R$ 7.45R$ 7.80R$ 7.581.78%13,2071,7008
05/26/2025R$ 7.62R$ 7.80R$ 7.62R$ 7.67R$ 7.72-4.73%14,2301,80016
05/23/2025R$ 7.91R$ 8.05R$ 7.77R$ 8.05R$ 7.851.72%22,5352,80021
05/22/2025R$ 7.92R$ 7.95R$ 7.91R$ 7.91R$ 7.91-0.61%17,0252,10018
05/21/2025R$ 7.93R$ 7.96R$ 7.93R$ 7.96R$ 7.940.36%1,6272002
05/20/2025R$ 8.21R$ 8.22R$ 7.93R$ 7.93R$ 8.04-4.24%10,7041,30010
05/19/2025R$ 8.30R$ 8.30R$ 8.28R$ 8.28R$ 8.26-1.16%1,6982002
05/16/2025R$ 8.43R$ 8.43R$ 8.11R$ 8.38R$ 8.23-2.16%5,9047003
05/15/2025R$ 8.22R$ 8.57R$ 8.22R$ 8.57R$ 8.330.80%2,5593002
05/14/2025R$ 8.20R$ 8.59R$ 8.20R$ 8.50R$ 8.342.83%12,8141,50012
05/13/2025R$ 8.07R$ 8.69R$ 8.07R$ 8.26R$ 8.522.42%27,2013,10018
05/12/2025R$ 8.01R$ 9.54R$ 8.01R$ 8.07R$ 8.913.25%171,67418,800112
05/09/2025R$ 8.32R$ 8.47R$ 7.81R$ 7.81R$ 7.94-5.10%21,9522,70021
05/08/2025R$ 8.79R$ 8.79R$ 8.23R$ 8.23R$ 8.300.95%6,8018004
05/07/2025R$ 8.56R$ 8.58R$ 8.16R$ 8.16R$ 8.521.58%10,4661,2008
05/06/2025R$ 8.49R$ 8.49R$ 8.03R$ 8.03R$ 8.33-5.29%3,4134004
05/05/2025R$ 8.79R$ 8.83R$ 8.37R$ 8.48R$ 8.53-3.01%9,6031,10011
05/02/2025R$ 8.86R$ 8.86R$ 8.50R$ 8.74R$ 8.76-2.82%53,8246,00015
04/30/2025R$ 8.46R$ 9.00R$ 8.46R$ 9.00R$ 8.883.48%61,8176,8007
04/29/2025R$ 8.68R$ 9.08R$ 8.45R$ 8.69R$ 8.860.11%123,43313,60021
04/28/2025R$ 8.91R$ 8.93R$ 8.30R$ 8.68R$ 8.64-3.36%25,6882,90023
04/25/2025R$ 9.22R$ 9.31R$ 8.99R$ 8.99R$ 9.09-3.56%15,8371,70016
04/24/2025R$ 9.44R$ 9.53R$ 8.79R$ 9.32R$ 9.36-2.05%254,03526,50079
04/23/2025R$ 9.51R$ 9.75R$ 9.29R$ 9.51R$ 9.500.51%111,97111,50015
04/22/2025R$ 9.27R$ 9.77R$ 9.08R$ 9.47R$ 9.460.72%88,0849,10031
04/17/2025R$ 9.36R$ 9.54R$ 9.18R$ 9.40R$ 9.41-1.53%119,43012,40030
04/16/2025R$ 9.85R$ 9.87R$ 9.23R$ 9.54R$ 9.63-2.30%78,9928,00032
04/15/2025R$ 9.11R$ 9.77R$ 9.11R$ 9.77R$ 9.44-2.72%53,1445,50038
04/14/2025R$ 9.69R$ 10.48R$ 9.63R$ 10.04R$ 9.813.58%109,66510,80062
04/11/2025R$ 9.61R$ 9.96R$ 9.18R$ 9.69R$ 9.550.00%80,0298,10048
04/10/2025R$ 9.78R$ 11.40R$ 9.47R$ 9.69R$ 10.34-1.57%125,31711,70078
04/09/2025R$ 10.14R$ 10.14R$ 9.09R$ 9.85R$ 9.671.19%21,9952,20021
04/08/2025R$ 9.35R$ 10.61R$ 9.21R$ 9.73R$ 9.810.80%153,29415,10085
04/07/2025R$ 9.76R$ 9.76R$ 8.79R$ 9.66R$ 9.43-9.18%311,39631,900206
04/04/2025R$ 12.55R$ 12.55R$ 9.88R$ 10.63R$ 10.66-15.38%178,85316,20075
04/03/2025R$ 12.50R$ 13.54R$ 10.63R$ 12.56R$ 11.980.00%514,04041,500203
04/02/2025R$ 11.95R$ 15.61R$ 11.94R$ 12.56R$ 13.744.66%1,850,985129,900590
04/01/2025R$ 12.23R$ 23.68R$ 10.58R$ 12.00R$ 13.83-4.46%4,893,958341,800761
03/31/2025R$ 6.77R$ 12.85R$ 6.77R$ 12.56R$ 12.1790.33%3,703,651294,100665
03/28/2025R$ 6.55R$ 6.60R$ 6.55R$ 6.60R$ 6.590.00%17,0562,50010
03/27/2025R$ 6.18R$ 6.60R$ 6.18R$ 6.60R$ 6.284.43%2,6004002
03/26/2025R$ 6.32R$ 6.32R$ 6.32R$ 6.32R$ 6.32-4.24%1,9623003
03/24/2025R$ 6.56R$ 6.60R$ 6.56R$ 6.60R$ 6.574.27%4,0856003
03/21/2025R$ 6.14R$ 6.57R$ 6.14R$ 6.33R$ 6.261.55%6,4801,0005
03/20/2025R$ 6.12R$ 6.58R$ 6.12R$ 6.23R$ 6.24-0.76%6,4641,0005
03/12/2025R$ 6.19R$ 6.28R$ 6.19R$ 6.28R$ 6.21-1.96%3,2105003
03/11/2025R$ 6.44R$ 6.44R$ 6.41R$ 6.41R$ 6.42-3.77%1,9923003
03/07/2025R$ 6.19R$ 6.66R$ 6.19R$ 6.66R$ 6.4414.26%3,9876003
03/06/2025R$ 6.00R$ 6.00R$ 5.83R$ 5.83R$ 5.94-6.65%6,1591,0004
03/05/2025R$ 6.24R$ 6.24R$ 6.24R$ 6.24R$ 6.24-3.29%6461001
02/28/2025R$ 6.46R$ 6.47R$ 6.46R$ 6.46R$ 6.460.90%4,6787006
02/27/2025R$ 6.40R$ 6.40R$ 6.40R$ 6.40R$ 6.40-2.93%1,3242002
02/26/2025R$ 6.59R$ 6.59R$ 6.59R$ 6.59R$ 6.590.00%1,3642002
02/25/2025R$ 6.59R$ 6.59R$ 6.59R$ 6.59R$ 6.590.29%2,0463001
02/24/2025R$ 6.61R$ 6.61R$ 6.57R$ 6.57R$ 6.60-3.54%9,5671,4009
02/21/2025R$ 6.76R$ 6.90R$ 6.62R$ 6.81R$ 6.811.87%31,7444,50034
02/20/2025R$ 6.79R$ 6.79R$ 6.69R$ 6.69R$ 6.75-1.14%9,7851,4009
02/19/2025R$ 6.87R$ 6.88R$ 6.77R$ 6.77R$ 6.80-1.68%19,7142,80019
02/18/2025R$ 6.88R$ 6.88R$ 6.88R$ 6.88R$ 6.88-3.39%7121001
02/17/2025R$ 7.07R$ 7.12R$ 7.07R$ 7.12R$ 7.070.54%19,0522,60010
02/14/2025R$ 6.96R$ 7.08R$ 6.78R$ 7.08R$ 6.89-0.94%6,4179005
02/12/2025R$ 7.13R$ 7.15R$ 7.13R$ 7.15R$ 7.142.77%7,3911,0004
02/11/2025R$ 6.96R$ 6.96R$ 6.96R$ 6.96R$ 6.960.27%1,4402002
02/10/2025R$ 6.79R$ 6.94R$ 6.79R$ 6.94R$ 6.892.13%2,1393003
02/07/2025R$ 7.09R$ 7.57R$ 6.79R$ 6.79R$ 7.12-0.56%15,4972,1009
02/05/2025R$ 6.95R$ 6.95R$ 6.78R$ 6.83R$ 6.84-1.25%2,8354003
02/04/2025R$ 6.95R$ 6.95R$ 6.77R$ 6.92R$ 6.90-0.55%3,5735004
02/03/2025R$ 6.96R$ 6.96R$ 6.96R$ 6.96R$ 6.961.83%7201001
01/31/2025R$ 6.87R$ 6.96R$ 6.83R$ 6.83R$ 6.860.00%6,3969006
01/30/2025R$ 7.20R$ 7.20R$ 6.83R$ 6.83R$ 6.87-0.70%31,3234,40015
01/29/2025R$ 7.35R$ 7.35R$ 6.67R$ 6.88R$ 6.851.42%9,9271,40011
01/24/2025R$ 6.81R$ 6.81R$ 6.78R$ 6.78R$ 6.790.28%3,5155004
01/23/2025R$ 6.98R$ 7.25R$ 6.77R$ 6.77R$ 6.84-2.77%16,3012,30017
01/22/2025R$ 7.07R$ 7.07R$ 6.96R$ 6.96R$ 7.03-9.31%4,3626003
01/21/2025R$ 7.45R$ 7.67R$ 7.30R$ 7.67R$ 7.43-0.75%3,0764004
01/14/2025R$ 7.68R$ 7.73R$ 7.68R$ 7.73R$ 7.711.26%11,9751,5002
01/09/2025R$ 7.64R$ 7.64R$ 7.64R$ 7.64R$ 7.64-6.61%3,1604002
01/06/2025R$ 8.09R$ 8.18R$ 8.09R$ 8.18R$ 8.130.83%1,6832002
01/03/2025R$ 8.11R$ 8.11R$ 8.11R$ 8.11R$ 8.11-0.94%2,5173003
01/02/2025R$ 7.90R$ 8.19R$ 7.90R$ 8.19R$ 8.044.31%1,6642002