Cifrix
← InícioComparar

CBOP11

FII CBOP PAX

R$ 28,00
0,00% no pregão
abertura R$ 28,00 · R$ 28,00–R$ 28,00 no pregão · vol R$ 28
fechamento de 21/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas32% da faixa
R$ 21,52R$ 41,99

No mês

0,00%

No ano

-15,59%

12 meses

+15,65%

Desde 2014

-96,89%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-19.6% vs. média de 200 pregõesbaixa
Tendência de médio prazo-4.7% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma positivoalta
RSI (14)RSI 50neutro
Momento (6 meses)-30.2% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Nos últimos 24 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido +36.7% em CBOP11, contra -0.2% de quem só comprou e segurou (6 trocas). O sinal teria ganho de comprar e segurar nesse período.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 23/09/2025. Cotações com atraso (fim de dia).

Histórico diário (231)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 28,00R$ 28,00R$ 28,00R$ 28,000,00%R$ 28
18/09/2026R$ 27,99R$ 27,96R$ 28,00R$ 28,00+1,74%R$ 57 mil
17/09/2026R$ 27,52R$ 27,52R$ 27,52R$ 27,52-1,71%R$ 63,8 mil
16/09/2026R$ 28,00R$ 28,00R$ 28,00R$ 28,000,00%R$ 6 mil
15/09/2026R$ 28,00R$ 28,00R$ 28,00R$ 28,000,00%R$ 3,9 mil
14/09/2026R$ 28,00R$ 27,52R$ 28,00R$ 28,000,00%R$ 45,3 mil
11/09/2026R$ 27,52R$ 27,52R$ 28,00R$ 28,00+0,04%R$ 31,3 mil
10/09/2026R$ 27,53R$ 27,53R$ 28,00R$ 27,990,00%R$ 307,89
09/09/2026R$ 27,53R$ 27,53R$ 28,00R$ 27,990,00%R$ 111,96
08/09/2026R$ 27,51R$ 27,50R$ 27,99R$ 27,99+1,78%R$ 671,76
04/09/2026R$ 27,51R$ 27,50R$ 27,51R$ 27,50-1,79%R$ 192,5
03/09/2026R$ 27,50R$ 27,50R$ 28,00R$ 28,00+1,82%R$ 42,4 mil
02/09/2026R$ 27,79R$ 27,50R$ 27,89R$ 27,50-1,04%R$ 16,9 mil
01/09/2026R$ 27,80R$ 27,79R$ 27,80R$ 27,79-0,75%R$ 611,38
31/08/2026R$ 27,99R$ 26,70R$ 28,00R$ 28,00+0,04%R$ 32,4 mil
27/08/2026R$ 28,27R$ 24,00R$ 28,27R$ 27,99-2,78%R$ 22,1 mil
26/08/2026R$ 28,79R$ 28,79R$ 28,79R$ 28,79-0,03%R$ 316,69
25/08/2026R$ 28,02R$ 28,02R$ 28,80R$ 28,80+1,87%R$ 193 mil
24/08/2026R$ 28,79R$ 28,27R$ 28,80R$ 28,27-1,84%R$ 4,5 mil
21/08/2026R$ 28,78R$ 28,01R$ 28,80R$ 28,80+2,78%R$ 2,4 mil
20/08/2026R$ 27,08R$ 27,06R$ 28,80R$ 28,02-2,71%R$ 3,3 mil
19/08/2026R$ 28,80R$ 27,60R$ 28,80R$ 28,80-1,20%R$ 13,6 mil
18/08/2026R$ 32,00R$ 28,81R$ 32,00R$ 29,15-2,48%R$ 5 mil
17/08/2026R$ 36,50R$ 29,89R$ 36,50R$ 29,89-18,22%R$ 3 mil
14/08/2026R$ 29,76R$ 29,76R$ 36,55R$ 36,55+22,82%R$ 7 mil
13/08/2026R$ 30,00R$ 29,76R$ 30,00R$ 29,76-0,80%R$ 1,8 mil
12/08/2026R$ 30,00R$ 29,99R$ 30,00R$ 30,00+0,81%R$ 51,2 mil
11/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%R$ 892,8
10/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%R$ 8,5 mil
07/08/2026R$ 29,76R$ 29,76R$ 29,76R$ 29,760,00%R$ 16,7 mil
06/08/2026R$ 29,40R$ 27,05R$ 29,76R$ 29,76+1,22%R$ 1,5 mil
05/08/2026R$ 29,20R$ 29,20R$ 29,40R$ 29,400,00%R$ 5,3 mil
04/08/2026R$ 29,40R$ 29,40R$ 29,40R$ 29,400,00%R$ 147
03/08/2026R$ 28,95R$ 28,95R$ 29,40R$ 29,40+0,86%R$ 705,6
30/07/2026R$ 29,14R$ 29,14R$ 29,15R$ 29,15-0,10%R$ 4 mil
29/07/2026R$ 29,19R$ 28,70R$ 29,19R$ 29,18-0,03%R$ 2,1 mil
28/07/2026R$ 29,20R$ 29,17R$ 29,20R$ 29,19+0,07%R$ 3,6 mil
27/07/2026R$ 31,13R$ 29,10R$ 31,13R$ 29,17-5,72%R$ 3,3 mil
24/07/2026R$ 30,93R$ 30,93R$ 30,94R$ 30,94+3,13%R$ 1,6 mil
23/07/2026R$ 31,05R$ 29,01R$ 31,05R$ 30,00-1,99%R$ 3,5 mil
22/07/2026R$ 30,61R$ 30,60R$ 30,61R$ 30,610,00%R$ 1,7 mil
21/07/2026R$ 31,07R$ 30,61R$ 31,14R$ 30,61-1,70%R$ 489,76
20/07/2026R$ 31,12R$ 31,12R$ 31,16R$ 31,14+0,13%R$ 778,5
17/07/2026R$ 31,12R$ 31,10R$ 31,15R$ 31,10-0,06%R$ 1,4 mil
16/07/2026R$ 32,20R$ 31,12R$ 32,20R$ 31,12-4,19%R$ 217,84
15/07/2026R$ 32,48R$ 31,12R$ 32,48R$ 32,48-0,03%R$ 1,2 mil
14/07/2026R$ 32,48R$ 32,47R$ 32,49R$ 32,49+4,34%R$ 1,1 mil
13/07/2026R$ 31,14R$ 30,90R$ 31,14R$ 31,14+0,45%R$ 653,94
10/07/2026R$ 31,22R$ 31,00R$ 31,22R$ 31,00+4,17%R$ 124
09/07/2026R$ 30,06R$ 29,76R$ 30,06R$ 29,76-0,97%R$ 297,6
08/07/2026R$ 30,09R$ 30,05R$ 30,09R$ 30,05-0,03%R$ 420,7
07/07/2026R$ 30,06R$ 30,06R$ 30,06R$ 30,06-3,00%R$ 3,4 mil
06/07/2026R$ 30,98R$ 30,98R$ 30,99R$ 30,990,00%R$ 123,96
03/07/2026R$ 32,49R$ 30,02R$ 32,49R$ 30,99-4,12%R$ 898,71
01/07/2026R$ 32,65R$ 32,32R$ 32,65R$ 32,32-3,49%R$ 614,08
30/06/2026R$ 32,33R$ 32,33R$ 33,49R$ 33,49+3,59%R$ 3,8 mil
29/06/2026R$ 32,65R$ 32,33R$ 32,65R$ 32,33-1,13%R$ 6,9 mil
26/06/2026R$ 32,64R$ 32,30R$ 32,70R$ 32,70+0,15%R$ 3,5 mil
25/06/2026R$ 32,64R$ 32,64R$ 32,65R$ 32,650,00%R$ 7,3 mil
24/06/2026R$ 32,65R$ 32,65R$ 32,69R$ 32,650,00%R$ 58,6 mil
23/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%R$ 4,6 mil
22/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%R$ 163,25
19/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%R$ 359,15
18/06/2026R$ 32,65R$ 32,65R$ 32,65R$ 32,650,00%R$ 261,2
17/06/2026R$ 31,94R$ 31,50R$ 32,65R$ 32,65-2,48%R$ 71,4 mil
16/06/2026R$ 33,48R$ 33,48R$ 33,48R$ 33,48-0,03%R$ 33,48
15/06/2026R$ 32,68R$ 31,61R$ 33,49R$ 33,49+2,45%R$ 2,9 mil
11/06/2026R$ 32,01R$ 32,00R$ 32,69R$ 32,69-0,94%R$ 3,8 mil
10/06/2026R$ 32,98R$ 31,51R$ 33,00R$ 33,000,00%R$ 891
09/06/2026R$ 31,51R$ 31,50R$ 33,00R$ 33,00+3,45%R$ 8,1 mil
08/06/2026R$ 31,94R$ 31,90R$ 32,61R$ 31,90-2,15%R$ 2,5 mil
05/06/2026R$ 32,78R$ 32,60R$ 33,49R$ 32,60-0,55%R$ 717,2
03/06/2026R$ 34,27R$ 32,49R$ 34,27R$ 32,78-3,56%R$ 1,2 mil
02/06/2026R$ 29,56R$ 28,97R$ 34,29R$ 33,99+16,21%R$ 8,6 mil
01/06/2026R$ 34,02R$ 29,25R$ 34,02R$ 29,25-17,14%R$ 14,1 mil
28/05/2026R$ 35,66R$ 35,30R$ 35,66R$ 35,300,00%R$ 7,1 mil
27/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,300,00%R$ 2,8 mil
26/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,300,00%R$ 11,2 mil
25/05/2026R$ 35,30R$ 35,30R$ 35,31R$ 35,300,00%R$ 529,5
22/05/2026R$ 35,30R$ 35,30R$ 35,30R$ 35,30-0,06%R$ 2,5 mil
21/05/2026R$ 35,30R$ 35,30R$ 35,32R$ 35,320,00%R$ 8,1 mil
20/05/2026R$ 33,99R$ 33,99R$ 36,78R$ 35,32-3,73%R$ 6 mil
19/05/2026R$ 36,87R$ 33,91R$ 36,87R$ 36,69-0,57%R$ 9,6 mil
18/05/2026R$ 34,35R$ 34,35R$ 36,98R$ 36,90+5,25%R$ 738
15/05/2026R$ 36,11R$ 35,06R$ 39,00R$ 35,06-4,99%R$ 771,32
14/05/2026R$ 37,30R$ 35,01R$ 37,30R$ 36,90-1,07%R$ 29 mil
13/05/2026R$ 37,44R$ 36,90R$ 37,44R$ 37,30-3,74%R$ 3,2 mil
12/05/2026R$ 38,76R$ 36,81R$ 38,76R$ 38,75-0,03%R$ 9,6 mil
11/05/2026R$ 36,81R$ 36,81R$ 38,76R$ 38,76+0,03%R$ 22,8 mil
08/05/2026R$ 38,00R$ 38,00R$ 38,75R$ 38,75-0,03%R$ 11,6 mil
06/05/2026R$ 38,76R$ 38,76R$ 38,76R$ 38,76-0,28%R$ 38,76
05/05/2026R$ 38,70R$ 38,70R$ 38,87R$ 38,87+0,44%R$ 233,22
04/05/2026R$ 38,00R$ 37,05R$ 38,70R$ 38,70-0,64%R$ 7,5 mil
30/04/2026R$ 38,95R$ 38,95R$ 38,95R$ 38,95-0,13%R$ 38,95
29/04/2026R$ 38,08R$ 38,08R$ 39,78R$ 39,00-1,99%R$ 66,8 mil
28/04/2026R$ 39,79R$ 39,00R$ 39,79R$ 39,79-0,30%R$ 4,2 mil
27/04/2026R$ 37,25R$ 37,25R$ 39,91R$ 39,91+4,97%R$ 239,46
23/04/2026R$ 37,74R$ 36,50R$ 38,02R$ 38,02-2,51%R$ 38,7 mil
22/04/2026R$ 38,43R$ 37,68R$ 39,00R$ 39,00+1,48%R$ 15,2 mil
20/04/2026R$ 37,01R$ 37,01R$ 38,43R$ 38,43-1,03%R$ 1,3 mil
17/04/2026R$ 38,17R$ 37,47R$ 38,83R$ 38,83+1,65%R$ 1,4 mil
16/04/2026R$ 37,02R$ 37,02R$ 38,20R$ 38,200,00%R$ 18,7 mil
15/04/2026R$ 38,20R$ 38,20R$ 38,20R$ 38,200,00%R$ 76,4
14/04/2026R$ 37,55R$ 37,22R$ 38,30R$ 38,20-0,31%R$ 2,2 mil
13/04/2026R$ 38,67R$ 38,31R$ 38,67R$ 38,32-2,99%R$ 3,5 mil
10/04/2026R$ 39,40R$ 38,63R$ 39,50R$ 39,500,00%R$ 18,4 mil
07/04/2026R$ 39,52R$ 39,50R$ 40,00R$ 39,500,00%R$ 60,2 mil
06/04/2026R$ 39,93R$ 38,31R$ 39,93R$ 39,50-1,10%R$ 8,8 mil
02/04/2026R$ 39,98R$ 39,94R$ 39,98R$ 39,94+1,37%R$ 439,34
01/04/2026R$ 40,00R$ 38,62R$ 40,00R$ 39,40-1,43%R$ 14,9 mil
31/03/2026R$ 38,31R$ 38,19R$ 40,00R$ 39,97+2,49%R$ 9,4 mil
30/03/2026R$ 38,00R$ 38,00R$ 39,00R$ 39,000,00%R$ 585
27/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 39
25/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,00+1,30%R$ 27,3 mil
24/03/2026R$ 38,51R$ 38,35R$ 38,51R$ 38,50-0,03%R$ 847
23/03/2026R$ 37,39R$ 37,39R$ 39,88R$ 38,51+1,18%R$ 1,2 mil
20/03/2026R$ 38,05R$ 38,05R$ 38,06R$ 38,06+0,03%R$ 342,54
19/03/2026R$ 38,05R$ 38,05R$ 38,05R$ 38,05+0,03%R$ 266,35
18/03/2026R$ 38,15R$ 38,04R$ 38,15R$ 38,04-0,29%R$ 532,56
17/03/2026R$ 36,31R$ 36,31R$ 38,15R$ 38,15+0,47%R$ 1,9 mil
16/03/2026R$ 38,54R$ 36,30R$ 38,70R$ 37,97-1,45%R$ 33,6 mil
13/03/2026R$ 39,04R$ 38,40R$ 39,04R$ 38,53+0,08%R$ 5,4 mil
12/03/2026R$ 39,02R$ 38,50R$ 39,02R$ 38,50+0,26%R$ 539
11/03/2026R$ 39,99R$ 38,40R$ 39,99R$ 38,40-1,16%R$ 2 mil
10/03/2026R$ 39,39R$ 38,40R$ 39,39R$ 38,85-2,29%R$ 3,7 mil
09/03/2026R$ 40,08R$ 38,55R$ 40,09R$ 39,76-0,82%R$ 795,2
06/03/2026R$ 40,09R$ 40,08R$ 40,09R$ 40,09+0,23%R$ 200,45
05/03/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,00-0,22%R$ 12 mil
04/03/2026R$ 39,92R$ 39,55R$ 40,09R$ 40,09+0,38%R$ 9,3 mil
03/03/2026R$ 39,94R$ 39,94R$ 40,09R$ 39,94-0,37%R$ 399,4
02/03/2026R$ 38,36R$ 38,36R$ 40,09R$ 40,09+0,23%R$ 11,1 mil
27/02/2026R$ 39,92R$ 39,41R$ 40,00R$ 40,000,00%R$ 5 mil
26/02/2026R$ 40,07R$ 40,00R$ 40,07R$ 40,00+0,03%R$ 320
25/02/2026R$ 39,95R$ 39,95R$ 40,00R$ 39,99-0,03%R$ 4,1 mil
24/02/2026R$ 40,00R$ 40,00R$ 40,00R$ 40,000,00%R$ 40
23/02/2026R$ 40,07R$ 40,00R$ 40,07R$ 40,000,00%R$ 39,6 mil
20/02/2026R$ 40,06R$ 40,00R$ 40,06R$ 40,00-0,17%R$ 12,4 mil
19/02/2026R$ 40,50R$ 40,07R$ 40,50R$ 40,07-0,30%R$ 761,33
18/02/2026R$ 40,01R$ 40,01R$ 40,48R$ 40,19+0,48%R$ 683,23
13/02/2026R$ 40,37R$ 40,00R$ 40,37R$ 40,00-0,92%R$ 2,2 mil
12/02/2026R$ 40,02R$ 40,02R$ 40,37R$ 40,37-0,32%R$ 26,4 mil
11/02/2026R$ 40,79R$ 40,50R$ 40,79R$ 40,50+1,25%R$ 648
10/02/2026R$ 40,00R$ 40,00R$ 40,31R$ 40,000,00%R$ 1,6 mil
09/02/2026R$ 40,78R$ 40,00R$ 40,78R$ 40,000,00%R$ 8,7 mil
06/02/2026R$ 39,43R$ 39,41R$ 40,99R$ 40,000,00%R$ 140,2 mil
05/02/2026R$ 39,41R$ 39,41R$ 40,09R$ 40,00+1,50%R$ 3,6 mil
04/02/2026R$ 40,98R$ 39,41R$ 40,98R$ 39,41-0,03%R$ 4,3 mil
03/02/2026R$ 39,41R$ 39,41R$ 40,99R$ 39,42+0,03%R$ 6,6 mil
02/02/2026R$ 37,44R$ 37,44R$ 40,15R$ 39,41+2,71%R$ 13,2 mil
31/01/2026R$ 40,74R$ 38,37R$ 40,74R$ 38,37-6,41%R$ 5,6 mil
29/01/2026R$ 41,00R$ 41,00R$ 41,00R$ 41,00+2,53%R$ 41
28/01/2026R$ 40,99R$ 39,74R$ 40,99R$ 39,99-0,03%R$ 1,9 mil
27/01/2026R$ 40,98R$ 39,30R$ 40,98R$ 40,00-0,07%R$ 27 mil
26/01/2026R$ 38,85R$ 38,70R$ 40,03R$ 40,03+3,04%R$ 57,6 mil
23/01/2026R$ 40,30R$ 37,51R$ 40,30R$ 38,85-2,63%R$ 6,1 mil
22/01/2026R$ 41,67R$ 39,87R$ 41,67R$ 39,90-0,55%R$ 31 mil
21/01/2026R$ 39,02R$ 39,02R$ 40,61R$ 40,12-1,16%R$ 4,1 mil
20/01/2026R$ 39,96R$ 39,96R$ 41,71R$ 40,59+1,15%R$ 3,6 mil
19/01/2026R$ 40,86R$ 39,67R$ 41,00R$ 40,13-2,12%R$ 22,1 mil
16/01/2026R$ 39,98R$ 39,98R$ 41,90R$ 41,00+2,50%R$ 12,2 mil
15/01/2026R$ 38,96R$ 37,51R$ 40,00R$ 40,00+2,54%R$ 16,3 mil
14/01/2026R$ 38,43R$ 37,00R$ 41,79R$ 39,01+0,03%R$ 33,4 mil
13/01/2026R$ 38,22R$ 37,00R$ 39,00R$ 39,00+1,54%R$ 49,3 mil
12/01/2026R$ 39,90R$ 38,41R$ 41,99R$ 38,41-2,76%R$ 5,3 mil
09/01/2026R$ 39,98R$ 39,50R$ 41,98R$ 39,50+6,76%R$ 6,4 mil
08/01/2026R$ 38,92R$ 37,00R$ 39,99R$ 37,00-7,50%R$ 3,6 mil
07/01/2026R$ 36,87R$ 36,86R$ 40,00R$ 40,00+8,64%R$ 66,6 mil
06/01/2026R$ 35,32R$ 34,52R$ 36,82R$ 36,82+9,49%R$ 65,5 mil
05/01/2026R$ 33,60R$ 33,60R$ 36,41R$ 33,63+0,09%R$ 5,3 mil
03/01/2026R$ 34,41R$ 33,60R$ 34,41R$ 33,60+1,30%R$ 7,2 mil
30/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,170,00%R$ 331,7
29/12/2025R$ 33,88R$ 33,17R$ 33,88R$ 33,170,00%R$ 298,53
26/12/2025R$ 33,51R$ 33,17R$ 33,51R$ 33,170,00%R$ 21,3 mil
23/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,170,00%R$ 99,51
22/12/2025R$ 33,18R$ 33,17R$ 33,18R$ 33,170,00%R$ 5,4 mil
18/12/2025R$ 33,10R$ 29,51R$ 33,17R$ 33,170,00%R$ 6,9 mil
17/12/2025R$ 33,17R$ 33,17R$ 33,17R$ 33,17-0,03%R$ 33,17
16/12/2025R$ 33,17R$ 33,17R$ 33,18R$ 33,180,00%R$ 3,4 mil
15/12/2025R$ 33,18R$ 31,00R$ 33,82R$ 33,180,00%R$ 16,6 mil
10/12/2025R$ 28,89R$ 28,89R$ 34,29R$ 33,18-2,41%R$ 20,9 mil
06/12/2025R$ 34,83R$ 32,58R$ 34,83R$ 34,00-2,16%R$ 2,6 mil
04/12/2025R$ 33,72R$ 33,72R$ 36,00R$ 34,75-0,71%R$ 24,2 mil
03/12/2025R$ 34,98R$ 34,90R$ 35,00R$ 35,000,00%R$ 17,7 mil
02/12/2025R$ 34,90R$ 33,50R$ 36,01R$ 35,00-1,38%R$ 55,2 mil
01/12/2025R$ 36,00R$ 34,12R$ 36,00R$ 35,49-1,44%R$ 1,8 mil
29/11/2025R$ 36,85R$ 34,03R$ 36,85R$ 36,01-2,68%R$ 8 mil
27/11/2025R$ 33,10R$ 33,09R$ 37,00R$ 37,00+10,45%R$ 3,3 mi
26/11/2025R$ 33,29R$ 33,12R$ 33,50R$ 33,50+1,18%R$ 4,1 mil
25/11/2025R$ 33,50R$ 33,11R$ 33,50R$ 33,11-1,13%R$ 463,54
24/11/2025R$ 33,18R$ 33,05R$ 33,49R$ 33,490,00%R$ 5 mil
21/11/2025R$ 33,17R$ 33,05R$ 33,49R$ 33,49+0,96%R$ 1,3 mil
19/11/2025R$ 33,05R$ 33,05R$ 33,17R$ 33,17+0,36%R$ 232,19
18/11/2025R$ 33,05R$ 33,05R$ 33,16R$ 33,05-0,30%R$ 5,6 mil
17/11/2025R$ 33,07R$ 33,07R$ 33,49R$ 33,15+0,24%R$ 99,45
14/11/2025R$ 33,05R$ 33,05R$ 33,08R$ 33,07+0,06%R$ 1,2 mil
13/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%R$ 1,8 mil
12/11/2025R$ 33,05R$ 33,05R$ 33,09R$ 33,050,00%R$ 9,2 mil
11/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%R$ 33,05
10/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%R$ 12,8 mil
07/11/2025R$ 33,05R$ 33,05R$ 33,06R$ 33,050,00%R$ 3,5 mil
06/11/2025R$ 33,05R$ 33,05R$ 33,05R$ 33,050,00%R$ 3,3 mil
04/11/2025R$ 33,39R$ 33,05R$ 35,28R$ 33,050,00%R$ 10,3 mil
03/11/2025R$ 33,22R$ 32,24R$ 33,55R$ 33,05-1,34%R$ 3,6 mil
31/10/2025R$ 31,64R$ 31,61R$ 33,50R$ 33,500,00%R$ 2,9 mil
30/10/2025R$ 31,62R$ 31,62R$ 33,50R$ 33,500,00%R$ 5,1 mil
29/10/2025R$ 30,80R$ 30,20R$ 33,95R$ 33,50+1,52%R$ 40,4 mil
28/10/2025R$ 31,98R$ 29,66R$ 33,00R$ 33,00+3,19%R$ 2,8 mi
27/10/2025R$ 32,00R$ 29,40R$ 32,00R$ 31,98-0,06%R$ 2,6 mi
24/10/2025R$ 30,00R$ 29,40R$ 32,00R$ 32,00+6,67%R$ 1,4 mil
22/10/2025R$ 29,89R$ 29,70R$ 30,00R$ 30,00+0,37%R$ 12,5 mil
21/10/2025R$ 26,74R$ 26,74R$ 29,89R$ 29,89+11,74%R$ 1,8 mil
20/10/2025R$ 26,25R$ 25,26R$ 26,75R$ 26,75+2,92%R$ 1,7 mil
17/10/2025R$ 25,01R$ 25,01R$ 25,99R$ 25,99+3,88%R$ 4,1 mil
16/10/2025R$ 25,02R$ 25,02R$ 25,02R$ 25,020,00%R$ 750,6
15/10/2025R$ 25,02R$ 25,00R$ 25,02R$ 25,02+0,08%R$ 7 mil
14/10/2025R$ 25,08R$ 25,00R$ 25,08R$ 25,00-0,36%R$ 6,7 mil
13/10/2025R$ 25,07R$ 25,07R$ 25,98R$ 25,09+0,08%R$ 3 mil
10/10/2025R$ 25,00R$ 25,00R$ 26,00R$ 25,07+0,12%R$ 6,5 mil
09/10/2025R$ 25,00R$ 25,00R$ 25,04R$ 25,04+0,08%R$ 5,6 mil
08/10/2025R$ 25,02R$ 25,02R$ 25,02R$ 25,02+0,08%R$ 400,32
07/10/2025R$ 25,00R$ 25,00R$ 25,03R$ 25,00-0,28%R$ 700
06/10/2025R$ 25,01R$ 25,01R$ 25,07R$ 25,07+0,28%R$ 401,12
03/10/2025R$ 25,01R$ 25,00R$ 25,01R$ 25,00-0,08%R$ 65,3 mil
02/10/2025R$ 25,99R$ 25,00R$ 26,00R$ 25,02+0,08%R$ 5,5 mil
01/10/2025R$ 25,00R$ 25,00R$ 25,00R$ 25,000,00%R$ 8,7 mil
30/09/2025R$ 25,00R$ 25,00R$ 25,00R$ 25,00+0,04%R$ 125
29/09/2025R$ 24,51R$ 24,51R$ 24,99R$ 24,99+1,96%R$ 574,77
26/09/2025R$ 24,51R$ 24,51R$ 24,51R$ 24,510,00%R$ 98,04
25/09/2025R$ 24,52R$ 24,51R$ 24,53R$ 24,51+1,07%R$ 18,5 mil
24/09/2025R$ 24,26R$ 24,25R$ 24,29R$ 24,25-5,64%R$ 1,8 mil
23/09/2025R$ 25,85R$ 25,70R$ 25,85R$ 25,70+6,15%R$ 179,9

Volume (R$) = fechamento × quantidade negociada. 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$ 2,16 / cota · yield 7,71%

  • Dividendo

    com 31/08/2026 · pgto 15/09/2026

    R$ 0,20

  • Dividendo

    com 31/07/2026 · pgto 14/08/2026

    R$ 0,20

  • Dividendo

    com 30/06/2026 · pgto 14/07/2026

    R$ 0,16

  • Dividendo

    com 29/05/2026 · pgto 15/06/2026

    R$ 0,16

  • Dividendo

    com 30/04/2026 · pgto 15/05/2026

    R$ 0,16

  • Dividendo

    com 31/03/2026 · pgto 15/04/2026

    R$ 0,16

  • Dividendo

    com 27/02/2026 · pgto 13/03/2026

    R$ 0,16

  • Dividendo

    com 30/01/2026 · pgto 13/02/2026

    R$ 0,16

  • Dividendo

    com 30/12/2025 · pgto 15/01/2026

    R$ 0,50

  • Dividendo

    com 28/11/2025 · pgto 12/12/2025

    R$ 0,10

  • Dividendo

    com 31/10/2025 · pgto 14/11/2025

    R$ 0,10

  • Dividendo

    com 30/09/2025 · pgto 14/10/2025

    R$ 0,10
Acompanhar na minha carteira

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. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.