Cotações e Gráficos

Data Abertura Máxima Mínima Fechamento Média Variação (%) Volume Quantidade Negócios
03/09/2025R$ 11,34R$ 11,92R$ 11,02R$ 11,48R$ 11,512,26%104.7368.90059
02/09/2025R$ 10,33R$ 11,36R$ 10,33R$ 11,22R$ 11,149,95%107.2189.40061
01/09/2025R$ 10,25R$ 11,13R$ 10,11R$ 10,21R$ 10,696,63%72.2696.60039
29/08/2025R$ 9,65R$ 9,65R$ 9,57R$ 9,57R$ 9,63-0,80%5.9196006
28/08/2025R$ 9,28R$ 9,68R$ 9,27R$ 9,65R$ 9,53-3,13%11.7181.20011
27/08/2025R$ 9,96R$ 9,96R$ 9,93R$ 9,96R$ 9,950,00%3.0573003
26/08/2025R$ 9,96R$ 9,96R$ 9,96R$ 9,96R$ 9,960,00%1.0201001
22/08/2025R$ 10,75R$ 10,75R$ 9,96R$ 9,96R$ 10,33-7,52%12.7061.20012
21/08/2025R$ 10,77R$ 10,77R$ 10,77R$ 10,77R$ 10,77-0,80%1.1031001
20/08/2025R$ 9,88R$ 12,70R$ 9,77R$ 10,86R$ 10,8511,20%323.57729.100204
19/08/2025R$ 9,34R$ 10,20R$ 9,34R$ 9,77R$ 9,670,10%18.8181.90012
18/08/2025R$ 9,66R$ 9,77R$ 9,31R$ 9,76R$ 9,571,01%48.0574.90023
14/08/2025R$ 9,25R$ 9,66R$ 8,97R$ 9,66R$ 9,443,56%7.7308007
13/08/2025R$ 9,27R$ 9,33R$ 9,27R$ 9,33R$ 9,301,59%1.9042002
12/08/2025R$ 9,09R$ 9,93R$ 9,09R$ 9,18R$ 9,47-1,15%9.6901.0008
11/08/2025R$ 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
07/08/2025R$ 9,30R$ 9,67R$ 9,28R$ 9,28R$ 9,35-4,90%25.8472.7009
06/08/2025R$ 8,81R$ 9,76R$ 8,80R$ 9,76R$ 9,405,15%11.5511.20010
05/08/2025R$ 10,20R$ 10,20R$ 9,03R$ 9,28R$ 9,43-10,03%48.2935.00022
04/08/2025R$ 9,73R$ 10,55R$ 9,57R$ 10,32R$ 10,1117,59%47.6244.60036
01/08/2025R$ 9,02R$ 9,02R$ 8,60R$ 8,77R$ 8,76-3,95%7.1788008
31/07/2025R$ 9,08R$ 9,13R$ 9,08R$ 9,13R$ 9,111,52%3.7354004
30/07/2025R$ 8,78R$ 10,63R$ 8,78R$ 9,00R$ 9,589,25%78.5568.00048
29/07/2025R$ 8,68R$ 9,07R$ 8,21R$ 8,23R$ 8,434,98%18.1312.10017
28/07/2025R$ 7,85R$ 7,85R$ 7,84R$ 7,84R$ 7,84-3,94%1.6072002
25/07/2025R$ 8,63R$ 8,63R$ 8,17R$ 8,17R$ 8,50-5,32%9.5721.1005
24/07/2025R$ 8,63R$ 8,63R$ 8,63R$ 8,63R$ 8,630,00%7.0648003
23/07/2025R$ 7,77R$ 8,63R$ 7,77R$ 8,63R$ 8,2011,91%46.1595.50029
22/07/2025R$ 7,71R$ 7,71R$ 7,71R$ 7,71R$ 7,71-0,75%7891001
21/07/2025R$ 7,68R$ 7,77R$ 7,33R$ 7,77R$ 7,62-1,48%23.4283.00016
18/07/2025R$ 7,88R$ 7,88R$ 7,80R$ 7,88R$ 7,85-0,37%8.8541.1008
17/07/2025R$ 7,88R$ 7,91R$ 7,88R$ 7,91R$ 7,90-3,91%13.7651.7007
16/07/2025R$ 8,05R$ 8,23R$ 7,86R$ 8,23R$ 8,141,93%6.6678008
15/07/2025R$ 8,10R$ 8,10R$ 7,94R$ 8,08R$ 8,06-4,39%5.7757006
14/07/2025R$ 8,22R$ 8,45R$ 8,16R$ 8,45R$ 8,22-2,25%10.9381.3009
11/07/2025R$ 8,23R$ 8,64R$ 8,16R$ 8,64R$ 8,244,98%5.9117005
10/07/2025R$ 8,22R$ 8,64R$ 8,21R$ 8,23R$ 8,26-6,33%7.6169008
09/07/2025R$ 8,79R$ 8,79R$ 8,79R$ 8,79R$ 8,791,12%2.7003003
08/07/2025R$ 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
04/07/2025R$ 8,84R$ 8,84R$ 8,22R$ 8,79R$ 8,78-0,55%19.7802.20011
03/07/2025R$ 9,22R$ 9,37R$ 8,84R$ 8,84R$ 9,07-5,23%6.5537005
02/07/2025R$ 8,37R$ 9,33R$ 8,37R$ 9,33R$ 8,796,11%42.2384.7006
01/07/2025R$ 9,23R$ 9,23R$ 8,79R$ 8,79R$ 8,875,14%14.5401.6009
30/06/2025R$ 8,70R$ 9,08R$ 8,36R$ 8,36R$ 8,62-10,74%9.7071.10010
27/06/2025R$ 8,84R$ 9,46R$ 8,84R$ 9,37R$ 9,224,46%2.8323003
26/06/2025R$ 8,97R$ 9,28R$ 8,97R$ 8,97R$ 9,160,32%8.4469004
25/06/2025R$ 8,55R$ 9,13R$ 8,55R$ 8,94R$ 8,94-0,54%11.9061.30010
23/06/2025R$ 9,57R$ 9,57R$ 8,61R$ 8,99R$ 8,76-6,50%28.7303.20020
20/06/2025R$ 9,27R$ 9,61R$ 9,27R$ 9,61R$ 9,550,40%5.8686004
18/06/2025R$ 10,28R$ 10,40R$ 9,28R$ 9,57R$ 9,752,18%152.79815.30082
17/06/2025R$ 8,49R$ 10,26R$ 8,40R$ 9,37R$ 9,1718,39%93.0109.90065
16/06/2025R$ 8,00R$ 8,55R$ 7,74R$ 7,91R$ 8,041,25%14.8141.8008
13/06/2025R$ 7,81R$ 7,81R$ 7,81R$ 7,81R$ 7,810,00%2.4003002
12/06/2025R$ 7,64R$ 7,99R$ 7,64R$ 7,81R$ 7,90-2,43%8.0901.0005
10/06/2025R$ 8,01R$ 8,01R$ 8,01R$ 8,01R$ 8,01-0,60%8201001
09/06/2025R$ 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
05/06/2025R$ 7,63R$ 7,63R$ 7,63R$ 7,63R$ 7,630,12%1.5622002
04/06/2025R$ 7,72R$ 7,72R$ 7,57R$ 7,62R$ 7,651,29%10.9791.40011
03/06/2025R$ 7,67R$ 7,81R$ 7,52R$ 7,52R$ 7,64-2,53%30.6093.90017
02/06/2025R$ 7,34R$ 7,88R$ 7,33R$ 7,72R$ 7,622,59%20.3032.60016
30/05/2025R$ 7,52R$ 7,53R$ 7,52R$ 7,52R$ 7,520,26%6.1668003
29/05/2025R$ 7,47R$ 7,50R$ 7,47R$ 7,50R$ 7,480,39%3.0664004
28/05/2025R$ 7,45R$ 7,71R$ 7,42R$ 7,47R$ 7,53-4,25%7.6761.0009
27/05/2025R$ 7,67R$ 7,80R$ 7,45R$ 7,80R$ 7,581,78%13.2071.7008
26/05/2025R$ 7,62R$ 7,80R$ 7,62R$ 7,67R$ 7,72-4,73%14.2301.80016
23/05/2025R$ 7,91R$ 8,05R$ 7,77R$ 8,05R$ 7,851,72%22.5352.80021
22/05/2025R$ 7,92R$ 7,95R$ 7,91R$ 7,91R$ 7,91-0,61%17.0252.10018
21/05/2025R$ 7,93R$ 7,96R$ 7,93R$ 7,96R$ 7,940,36%1.6272002
20/05/2025R$ 8,21R$ 8,22R$ 7,93R$ 7,93R$ 8,04-4,24%10.7041.30010
19/05/2025R$ 8,30R$ 8,30R$ 8,28R$ 8,28R$ 8,26-1,16%1.6982002
16/05/2025R$ 8,43R$ 8,43R$ 8,11R$ 8,38R$ 8,23-2,16%5.9047003
15/05/2025R$ 8,22R$ 8,57R$ 8,22R$ 8,57R$ 8,330,80%2.5593002
14/05/2025R$ 8,20R$ 8,59R$ 8,20R$ 8,50R$ 8,342,83%12.8141.50012
13/05/2025R$ 8,07R$ 8,69R$ 8,07R$ 8,26R$ 8,522,42%27.2013.10018
12/05/2025R$ 8,01R$ 9,54R$ 8,01R$ 8,07R$ 8,913,25%171.67418.800112
09/05/2025R$ 8,32R$ 8,47R$ 7,81R$ 7,81R$ 7,94-5,10%21.9522.70021
08/05/2025R$ 8,79R$ 8,79R$ 8,23R$ 8,23R$ 8,300,95%6.8018004
07/05/2025R$ 8,56R$ 8,58R$ 8,16R$ 8,16R$ 8,521,58%10.4661.2008
06/05/2025R$ 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
02/05/2025R$ 8,86R$ 8,86R$ 8,50R$ 8,74R$ 8,76-2,82%53.8246.00015
30/04/2025R$ 8,46R$ 9,00R$ 8,46R$ 9,00R$ 8,883,48%61.8176.8007
29/04/2025R$ 8,68R$ 9,08R$ 8,45R$ 8,69R$ 8,860,11%123.43313.60021
28/04/2025R$ 8,91R$ 8,93R$ 8,30R$ 8,68R$ 8,64-3,36%25.6882.90023
25/04/2025R$ 9,22R$ 9,31R$ 8,99R$ 8,99R$ 9,09-3,56%15.8371.70016
24/04/2025R$ 9,44R$ 9,53R$ 8,79R$ 9,32R$ 9,36-2,05%254.03526.50079
23/04/2025R$ 9,51R$ 9,75R$ 9,29R$ 9,51R$ 9,500,51%111.97111.50015
22/04/2025R$ 9,27R$ 9,77R$ 9,08R$ 9,47R$ 9,460,72%88.0849.10031
17/04/2025R$ 9,36R$ 9,54R$ 9,18R$ 9,40R$ 9,41-1,53%119.43012.40030
16/04/2025R$ 9,85R$ 9,87R$ 9,23R$ 9,54R$ 9,63-2,30%78.9928.00032
15/04/2025R$ 9,11R$ 9,77R$ 9,11R$ 9,77R$ 9,44-2,72%53.1445.50038
14/04/2025R$ 9,69R$ 10,48R$ 9,63R$ 10,04R$ 9,813,58%109.66510.80062
11/04/2025R$ 9,61R$ 9,96R$ 9,18R$ 9,69R$ 9,550,00%80.0298.10048
10/04/2025R$ 9,78R$ 11,40R$ 9,47R$ 9,69R$ 10,34-1,57%125.31711.70078
09/04/2025R$ 10,14R$ 10,14R$ 9,09R$ 9,85R$ 9,671,19%21.9952.20021
08/04/2025R$ 9,35R$ 10,61R$ 9,21R$ 9,73R$ 9,810,80%153.29415.10085
07/04/2025R$ 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
03/04/2025R$ 12,50R$ 13,54R$ 10,63R$ 12,56R$ 11,980,00%514.04041.500203
02/04/2025R$ 11,95R$ 15,61R$ 11,94R$ 12,56R$ 13,744,66%1.850.985129.900590
01/04/2025R$ 12,23R$ 23,68R$ 10,58R$ 12,00R$ 13,83-4,46%4.893.958341.800761
31/03/2025R$ 6,77R$ 12,85R$ 6,77R$ 12,56R$ 12,1790,33%3.703.651294.100665
28/03/2025R$ 6,55R$ 6,60R$ 6,55R$ 6,60R$ 6,590,00%17.0562.50010
27/03/2025R$ 6,18R$ 6,60R$ 6,18R$ 6,60R$ 6,284,43%2.6004002
26/03/2025R$ 6,32R$ 6,32R$ 6,32R$ 6,32R$ 6,32-4,24%1.9623003
24/03/2025R$ 6,56R$ 6,60R$ 6,56R$ 6,60R$ 6,574,27%4.0856003
21/03/2025R$ 6,14R$ 6,57R$ 6,14R$ 6,33R$ 6,261,55%6.4801.0005
20/03/2025R$ 6,12R$ 6,58R$ 6,12R$ 6,23R$ 6,24-0,76%6.4641.0005
12/03/2025R$ 6,19R$ 6,28R$ 6,19R$ 6,28R$ 6,21-1,96%3.2105003
11/03/2025R$ 6,44R$ 6,44R$ 6,41R$ 6,41R$ 6,42-3,77%1.9923003
07/03/2025R$ 6,19R$ 6,66R$ 6,19R$ 6,66R$ 6,4414,26%3.9876003
06/03/2025R$ 6,00R$ 6,00R$ 5,83R$ 5,83R$ 5,94-6,65%6.1591.0004
05/03/2025R$ 6,24R$ 6,24R$ 6,24R$ 6,24R$ 6,24-3,29%6461001
28/02/2025R$ 6,46R$ 6,47R$ 6,46R$ 6,46R$ 6,460,90%4.6787006
27/02/2025R$ 6,40R$ 6,40R$ 6,40R$ 6,40R$ 6,40-2,93%1.3242002
26/02/2025R$ 6,59R$ 6,59R$ 6,59R$ 6,59R$ 6,590,00%1.3642002
25/02/2025R$ 6,59R$ 6,59R$ 6,59R$ 6,59R$ 6,590,29%2.0463001
24/02/2025R$ 6,61R$ 6,61R$ 6,57R$ 6,57R$ 6,60-3,54%9.5671.4009
21/02/2025R$ 6,76R$ 6,90R$ 6,62R$ 6,81R$ 6,811,87%31.7444.50034
20/02/2025R$ 6,79R$ 6,79R$ 6,69R$ 6,69R$ 6,75-1,14%9.7851.4009
19/02/2025R$ 6,87R$ 6,88R$ 6,77R$ 6,77R$ 6,80-1,68%19.7142.80019
18/02/2025R$ 6,88R$ 6,88R$ 6,88R$ 6,88R$ 6,88-3,39%7121001
17/02/2025R$ 7,07R$ 7,12R$ 7,07R$ 7,12R$ 7,070,54%19.0522.60010
14/02/2025R$ 6,96R$ 7,08R$ 6,78R$ 7,08R$ 6,89-0,94%6.4179005
12/02/2025R$ 7,13R$ 7,15R$ 7,13R$ 7,15R$ 7,142,77%7.3911.0004
11/02/2025R$ 6,96R$ 6,96R$ 6,96R$ 6,96R$ 6,960,27%1.4402002
10/02/2025R$ 6,79R$ 6,94R$ 6,79R$ 6,94R$ 6,892,13%2.1393003
07/02/2025R$ 7,09R$ 7,57R$ 6,79R$ 6,79R$ 7,12-0,56%15.4972.1009
05/02/2025R$ 6,95R$ 6,95R$ 6,78R$ 6,83R$ 6,84-1,25%2.8354003
04/02/2025R$ 6,95R$ 6,95R$ 6,77R$ 6,92R$ 6,90-0,55%3.5735004
03/02/2025R$ 6,96R$ 6,96R$ 6,96R$ 6,96R$ 6,961,83%7201001
31/01/2025R$ 6,87R$ 6,96R$ 6,83R$ 6,83R$ 6,860,00%6.3969006
30/01/2025R$ 7,20R$ 7,20R$ 6,83R$ 6,83R$ 6,87-0,70%31.3234.40015
29/01/2025R$ 7,35R$ 7,35R$ 6,67R$ 6,88R$ 6,851,42%9.9271.40011
24/01/2025R$ 6,81R$ 6,81R$ 6,78R$ 6,78R$ 6,790,28%3.5155004
23/01/2025R$ 6,98R$ 7,25R$ 6,77R$ 6,77R$ 6,84-2,77%16.3012.30017
22/01/2025R$ 7,07R$ 7,07R$ 6,96R$ 6,96R$ 7,03-9,31%4.3626003
21/01/2025R$ 7,45R$ 7,67R$ 7,30R$ 7,67R$ 7,43-0,75%3.0764004
14/01/2025R$ 7,68R$ 7,73R$ 7,68R$ 7,73R$ 7,711,26%11.9751.5002
09/01/2025R$ 7,64R$ 7,64R$ 7,64R$ 7,64R$ 7,64-6,61%3.1604002
06/01/2025R$ 8,09R$ 8,18R$ 8,09R$ 8,18R$ 8,130,83%1.6832002
03/01/2025R$ 8,11R$ 8,11R$ 8,11R$ 8,11R$ 8,11-0,94%2.5173003
02/01/2025R$ 7,90R$ 8,19R$ 7,90R$ 8,19R$ 8,044,31%1.6642002