Cifrix
← InícioComparar

FMOF11

FII MEMORIAL

R$ 39,00
-1,27% no pregão
abertura R$ 39,50 · R$ 38,98–R$ 39,50 no pregão · vol R$ 2,3 mil
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 semanas14% da faixa
R$ 32,13R$ 79,78

No mês

-0,26%

No ano

+2,71%

12 meses

-48,31%

Desde 2014

-71,75%

Atenção: 6 dos últimos 60 pregões tiveram oscilação acima de ±10%. Ativos assim costumam ter baixa liquidez, spread alto e o preço pode não refletir o valor da empresa.

Leitura técnica

viés de alta
baixaneutroalta
Tendência de longo prazo+3.7% vs. média de 200 pregõesalta
Tendência de médio prazo+0.2% vs. média de 50 pregõesneutro
Cruzamento de médias (50 × 200)média curta acima da longaalta
MACDhistograma negativobaixa
RSI (14)RSI 47neutro
Momento (6 meses)+0.0% no períodoneutro
Bandas de Bollingerdentro das bandasneutro

Nos últimos 13 meses, seguir esse sinal (entra comprado quando vira "alta", sai pra caixa quando vira "baixa", custo de 0,2% por troca) teria rendido -62.5% em FMOF11, contra -42.6% de quem só comprou e segurou (7 trocas). Comprar e segurar teria sido melhor 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 (219)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 39,50R$ 38,98R$ 39,50R$ 39,00-1,27%R$ 2,3 mil
18/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%R$ 276,5
17/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%R$ 276,5
16/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%R$ 276,5
15/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%R$ 118,5
14/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,500,00%R$ 1,2 mil
11/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,50-0,03%R$ 1,2 mil
10/09/2026R$ 39,50R$ 39,50R$ 39,51R$ 39,510,00%R$ 79,02
09/09/2026———R$ 39,51+0,03%R$ 39,51
08/09/2026R$ 39,51R$ 39,51R$ 39,51R$ 39,51+0,03%R$ 39,51
04/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,50-14,24%R$ 790
02/09/2026R$ 39,50R$ 39,50R$ 46,07R$ 46,06+16,61%R$ 368,48
01/09/2026R$ 39,50R$ 39,50R$ 39,50R$ 39,50+1,02%R$ 395
28/08/2026R$ 40,00R$ 39,10R$ 40,00R$ 39,10-2,23%R$ 4 mil
27/08/2026R$ 39,10R$ 39,10R$ 39,99R$ 39,99+2,28%R$ 2,3 mil
26/08/2026R$ 39,10R$ 39,10R$ 39,10R$ 39,100,00%R$ 391
25/08/2026R$ 39,10R$ 39,10R$ 39,10R$ 39,100,00%R$ 1,1 mil
24/08/2026R$ 39,09R$ 39,09R$ 39,11R$ 39,10+0,26%R$ 586,5
20/08/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 39
19/08/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 39
18/08/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 78
17/08/2026R$ 35,51R$ 35,51R$ 39,00R$ 39,00-6,02%R$ 507
13/08/2026R$ 41,93R$ 41,50R$ 41,93R$ 41,50-0,02%R$ 1,9 mil
12/08/2026R$ 35,30R$ 35,30R$ 41,51R$ 41,510,00%R$ 456,61
07/08/2026R$ 41,51R$ 41,51R$ 41,51R$ 41,51-6,04%R$ 373,59
31/07/2026R$ 46,59R$ 44,18R$ 46,59R$ 44,18-7,24%R$ 1,5 mil
30/07/2026R$ 47,63R$ 47,63R$ 47,63R$ 47,63+23,46%R$ 47,63
29/07/2026R$ 36,00R$ 36,00R$ 38,58R$ 38,58+10,01%R$ 848,76
27/07/2026R$ 35,06R$ 35,06R$ 35,07R$ 35,07+0,03%R$ 280,56
24/07/2026R$ 35,06R$ 35,06R$ 35,06R$ 35,060,00%R$ 70,12
22/07/2026R$ 35,06R$ 35,06R$ 35,06R$ 35,060,00%R$ 140,24
21/07/2026R$ 35,06R$ 35,06R$ 35,06R$ 35,06+0,03%R$ 210,36
20/07/2026R$ 35,05R$ 35,05R$ 35,05R$ 35,05-26,64%R$ 35,05
15/07/2026R$ 47,78R$ 47,78R$ 47,78R$ 47,78-2,01%R$ 955,6
14/07/2026R$ 35,03R$ 35,03R$ 48,76R$ 48,76+39,23%R$ 1,6 mil
13/07/2026R$ 35,01R$ 35,01R$ 35,02R$ 35,02-0,03%R$ 140,08
09/07/2026R$ 35,02R$ 35,02R$ 35,03R$ 35,03-0,23%R$ 175,15
08/07/2026R$ 35,01R$ 35,00R$ 35,11R$ 35,11+0,31%R$ 386,21
07/07/2026R$ 37,54R$ 34,19R$ 37,54R$ 35,00+2,91%R$ 665
06/07/2026R$ 37,55R$ 33,31R$ 37,55R$ 34,01-9,43%R$ 1,4 mil
01/07/2026R$ 37,55R$ 37,55R$ 37,55R$ 37,550,00%R$ 75,1
30/06/2026R$ 37,55R$ 37,55R$ 37,55R$ 37,55+0,03%R$ 150,2
29/06/2026R$ 37,54R$ 37,54R$ 37,54R$ 37,540,00%R$ 187,7
26/06/2026R$ 37,54R$ 37,54R$ 37,54R$ 37,540,00%R$ 112,62
25/06/2026R$ 35,02R$ 35,00R$ 37,54R$ 37,54+0,03%R$ 8,5 mil
24/06/2026R$ 37,52R$ 35,00R$ 37,53R$ 37,530,00%R$ 3,6 mil
22/06/2026R$ 37,53R$ 35,00R$ 37,53R$ 37,53+0,03%R$ 412,83
19/06/2026R$ 37,52R$ 37,52R$ 37,52R$ 37,520,00%R$ 37,52
18/06/2026R$ 35,00R$ 35,00R$ 37,52R$ 37,52+7,20%R$ 75,04
16/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,00-0,06%R$ 105
15/06/2026R$ 36,18R$ 35,02R$ 36,18R$ 35,02-3,18%R$ 105,06
12/06/2026R$ 35,00R$ 35,00R$ 36,17R$ 36,17+3,34%R$ 180,85
11/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 2,2 mil
10/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 16,8 mil
09/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 41,2 mil
08/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 13,2 mil
05/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 315
03/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 840
02/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 4,3 mil
01/06/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 4,2 mil
29/05/2026R$ 34,02R$ 34,01R$ 35,00R$ 35,000,00%R$ 6,1 mil
28/05/2026R$ 35,00R$ 35,00R$ 35,00R$ 35,000,00%R$ 175
27/05/2026R$ 33,20R$ 33,20R$ 35,00R$ 35,00+5,74%R$ 140
26/05/2026R$ 33,09R$ 33,09R$ 33,11R$ 33,10+0,03%R$ 364,1
25/05/2026R$ 33,18R$ 33,06R$ 33,60R$ 33,09-0,27%R$ 7,1 mil
22/05/2026R$ 33,18R$ 33,18R$ 33,18R$ 33,180,00%R$ 331,8
21/05/2026R$ 33,18R$ 33,18R$ 33,18R$ 33,18-7,78%R$ 165,9
20/05/2026R$ 35,95R$ 35,95R$ 35,98R$ 35,980,00%R$ 5,4 mil
19/05/2026R$ 35,98R$ 35,98R$ 35,98R$ 35,98-0,06%R$ 467,74
18/05/2026R$ 33,25R$ 33,25R$ 36,00R$ 36,00+8,17%R$ 8,1 mil
15/05/2026R$ 33,28R$ 33,28R$ 33,31R$ 33,28+0,06%R$ 832
14/05/2026R$ 33,27R$ 33,26R$ 33,27R$ 33,26-0,06%R$ 166,3
13/05/2026R$ 36,58R$ 33,28R$ 36,58R$ 33,28-9,02%R$ 166,4
12/05/2026R$ 36,58R$ 36,58R$ 36,58R$ 36,580,00%R$ 36,58
11/05/2026R$ 36,58R$ 36,57R$ 36,58R$ 36,58+0,05%R$ 475,54
08/05/2026R$ 36,58R$ 36,50R$ 36,58R$ 36,56+3,31%R$ 914
07/05/2026R$ 35,39R$ 35,39R$ 35,39R$ 35,39+1,11%R$ 70,78
06/05/2026R$ 35,31R$ 35,00R$ 35,31R$ 35,00-2,89%R$ 735
05/05/2026R$ 36,00R$ 36,00R$ 36,04R$ 36,04+0,11%R$ 432,48
30/04/2026R$ 33,03R$ 33,03R$ 36,00R$ 36,00+3,09%R$ 3,9 mil
29/04/2026R$ 34,93R$ 34,91R$ 34,93R$ 34,92-0,06%R$ 1,2 mil
28/04/2026R$ 34,95R$ 34,94R$ 34,95R$ 34,94-0,06%R$ 69,88
27/04/2026R$ 33,35R$ 33,35R$ 34,99R$ 34,96+5,91%R$ 139,84
24/04/2026R$ 33,19R$ 33,01R$ 33,19R$ 33,01-0,51%R$ 924,28
23/04/2026R$ 33,27R$ 33,18R$ 33,29R$ 33,18-0,27%R$ 9,1 mil
22/04/2026R$ 33,80R$ 33,27R$ 33,80R$ 33,27-1,57%R$ 1,7 mil
20/04/2026R$ 34,31R$ 33,80R$ 34,31R$ 33,80-0,50%R$ 777,4
17/04/2026R$ 33,98R$ 33,97R$ 33,98R$ 33,97+1,43%R$ 101,91
16/04/2026R$ 33,49R$ 33,49R$ 33,50R$ 33,49+0,90%R$ 7 mil
15/04/2026R$ 33,54R$ 33,18R$ 33,54R$ 33,19-0,03%R$ 5,3 mil
14/04/2026R$ 34,98R$ 33,20R$ 34,98R$ 33,20+0,51%R$ 298,8
13/04/2026R$ 33,03R$ 33,03R$ 33,04R$ 33,03-2,85%R$ 1,6 mil
10/04/2026R$ 34,99R$ 34,00R$ 35,00R$ 34,000,00%R$ 1,3 mil
09/04/2026R$ 36,29R$ 33,99R$ 36,29R$ 34,00+3,03%R$ 578
08/04/2026R$ 32,62R$ 32,50R$ 34,50R$ 33,00-0,87%R$ 30,4 mil
07/04/2026R$ 34,83R$ 32,13R$ 34,83R$ 33,29-4,89%R$ 8,1 mil
06/04/2026R$ 35,00R$ 35,00R$ 35,03R$ 35,00-0,09%R$ 875
02/04/2026R$ 36,26R$ 35,02R$ 36,26R$ 35,03-5,32%R$ 3,9 mil
01/04/2026R$ 36,99R$ 36,99R$ 37,00R$ 37,00+0,05%R$ 74
31/03/2026R$ 36,98R$ 36,98R$ 36,98R$ 36,980,00%R$ 36,98
30/03/2026R$ 35,96R$ 35,96R$ 36,98R$ 36,98+0,76%R$ 887,52
27/03/2026R$ 36,76R$ 36,70R$ 36,76R$ 36,70-2,11%R$ 293,6
26/03/2026R$ 36,26R$ 36,26R$ 37,50R$ 37,49+1,30%R$ 262,43
25/03/2026R$ 36,99R$ 36,99R$ 37,01R$ 37,01+0,03%R$ 481,13
24/03/2026R$ 35,94R$ 35,94R$ 37,00R$ 37,00+2,92%R$ 7,7 mil
23/03/2026R$ 35,41R$ 35,05R$ 35,99R$ 35,95+2,57%R$ 323,55
20/03/2026R$ 36,12R$ 35,00R$ 36,13R$ 35,05-2,94%R$ 1,9 mil
19/03/2026R$ 36,12R$ 36,11R$ 36,14R$ 36,11-3,71%R$ 7,3 mil
18/03/2026R$ 37,49R$ 37,49R$ 37,50R$ 37,500,00%R$ 300
17/03/2026R$ 36,99R$ 36,99R$ 37,50R$ 37,50+1,35%R$ 375
16/03/2026R$ 36,26R$ 36,13R$ 37,00R$ 37,000,00%R$ 444
13/03/2026R$ 38,00R$ 37,00R$ 38,00R$ 37,00-2,63%R$ 925
12/03/2026R$ 38,07R$ 38,00R$ 38,07R$ 38,00-0,21%R$ 76
11/03/2026R$ 38,77R$ 38,08R$ 38,77R$ 38,08-0,76%R$ 15,1 mil
10/03/2026R$ 38,38R$ 38,37R$ 38,38R$ 38,37+0,97%R$ 4 mil
09/03/2026R$ 39,00R$ 38,00R$ 39,00R$ 38,00-3,06%R$ 874
06/03/2026R$ 39,20R$ 39,20R$ 39,20R$ 39,200,00%R$ 39,2
05/03/2026R$ 39,20R$ 39,20R$ 39,20R$ 39,20-2,00%R$ 39,2
04/03/2026R$ 39,99R$ 39,99R$ 40,00R$ 40,00+2,56%R$ 200
03/03/2026R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 39
02/03/2026R$ 39,26R$ 38,87R$ 39,26R$ 39,00+0,33%R$ 858
27/02/2026R$ 38,87R$ 38,86R$ 38,87R$ 38,87-0,08%R$ 2,8 mil
26/02/2026R$ 38,90R$ 38,89R$ 38,90R$ 38,90+2,37%R$ 8,3 mil
25/02/2026R$ 38,99R$ 38,00R$ 39,00R$ 38,000,00%R$ 6,2 mil
24/02/2026R$ 38,01R$ 38,00R$ 38,01R$ 38,000,00%R$ 570
23/02/2026R$ 39,38R$ 38,00R$ 39,38R$ 38,00-2,54%R$ 1,3 mil
20/02/2026R$ 38,21R$ 37,60R$ 38,99R$ 38,990,00%R$ 2,7 mil
19/02/2026R$ 39,81R$ 38,07R$ 39,81R$ 38,99-2,06%R$ 1,6 mil
18/02/2026R$ 37,99R$ 37,99R$ 39,83R$ 39,81+4,74%R$ 5,7 mil
13/02/2026R$ 38,00R$ 38,00R$ 38,98R$ 38,01-1,02%R$ 570,15
12/02/2026R$ 38,00R$ 38,00R$ 38,40R$ 38,40-1,46%R$ 2,9 mil
11/02/2026R$ 38,96R$ 38,02R$ 38,98R$ 38,97-0,05%R$ 3,2 mil
10/02/2026R$ 39,85R$ 38,01R$ 39,85R$ 38,99-2,11%R$ 1,3 mil
09/02/2026R$ 39,85R$ 38,01R$ 39,85R$ 39,83-0,05%R$ 1,2 mil
06/02/2026R$ 39,85R$ 39,85R$ 39,85R$ 39,850,00%R$ 8,7 mil
05/02/2026R$ 39,84R$ 39,84R$ 39,85R$ 39,85+4,81%R$ 478,2
04/02/2026R$ 39,00R$ 38,02R$ 39,85R$ 38,02-2,51%R$ 3,8 mil
03/02/2026R$ 39,10R$ 37,02R$ 39,95R$ 39,00-2,26%R$ 7,7 mil
02/02/2026R$ 40,80R$ 39,90R$ 40,80R$ 39,90+6,46%R$ 25,8 mil
31/01/2026R$ 39,79R$ 37,48R$ 40,00R$ 37,48+0,13%R$ 11,2 mil
29/01/2026R$ 39,90R$ 37,43R$ 39,90R$ 37,43-6,19%R$ 2,8 mil
28/01/2026R$ 39,00R$ 39,00R$ 39,90R$ 39,90+0,25%R$ 1,7 mil
27/01/2026R$ 39,62R$ 39,00R$ 39,90R$ 39,80+0,45%R$ 3,9 mil
26/01/2026R$ 39,90R$ 37,90R$ 39,90R$ 39,62-0,70%R$ 3,7 mil
23/01/2026R$ 39,90R$ 39,89R$ 39,90R$ 39,900,00%R$ 7,9 mil
22/01/2026R$ 39,90R$ 39,90R$ 39,90R$ 39,900,00%R$ 2,2 mil
21/01/2026R$ 39,90R$ 39,90R$ 39,90R$ 39,900,00%R$ 3,2 mil
20/01/2026R$ 39,40R$ 39,40R$ 39,90R$ 39,90+1,27%R$ 11 mil
19/01/2026R$ 39,90R$ 39,00R$ 39,90R$ 39,40-1,25%R$ 3 mil
16/01/2026R$ 39,90R$ 39,89R$ 39,90R$ 39,900,00%R$ 1,8 mil
15/01/2026R$ 37,37R$ 37,37R$ 39,90R$ 39,90+7,84%R$ 6,5 mil
14/01/2026R$ 39,90R$ 37,00R$ 39,90R$ 37,00-7,27%R$ 1,9 mil
13/01/2026R$ 36,14R$ 36,14R$ 39,90R$ 39,90+10,43%R$ 3,8 mil
12/01/2026R$ 39,23R$ 36,13R$ 39,23R$ 36,13-7,90%R$ 469,69
09/01/2026R$ 39,99R$ 39,22R$ 39,99R$ 39,23+0,20%R$ 4,7 mil
08/01/2026R$ 39,65R$ 36,11R$ 40,00R$ 39,15-1,26%R$ 4,8 mil
07/01/2026R$ 40,00R$ 39,65R$ 40,00R$ 39,65-0,88%R$ 1,5 mil
06/01/2026R$ 36,10R$ 36,10R$ 40,00R$ 40,000,00%R$ 480
05/01/2026R$ 43,81R$ 39,99R$ 43,81R$ 40,00-7,77%R$ 6,2 mil
03/01/2026R$ 37,21R$ 36,57R$ 47,74R$ 43,37+14,22%R$ 65,8 mil
30/12/2025R$ 35,69R$ 35,45R$ 37,98R$ 37,97+6,39%R$ 797,37
29/12/2025R$ 36,09R$ 35,69R$ 38,00R$ 35,69-1,11%R$ 1,6 mil
26/12/2025R$ 36,10R$ 36,09R$ 36,10R$ 36,09-0,03%R$ 6 mil
23/12/2025R$ 37,39R$ 36,10R$ 38,16R$ 36,10-5,40%R$ 180,5
22/12/2025R$ 38,16R$ 38,16R$ 38,16R$ 38,16-2,00%R$ 839,52
19/12/2025R$ 38,98R$ 38,94R$ 38,98R$ 38,94+7,39%R$ 155,76
18/12/2025R$ 36,22R$ 36,22R$ 36,26R$ 36,26+0,11%R$ 616,42
17/12/2025R$ 38,98R$ 36,22R$ 38,99R$ 36,22-5,87%R$ 289,76
16/12/2025R$ 38,48R$ 38,48R$ 38,48R$ 38,480,00%R$ 4,8 mil
15/12/2025R$ 38,48R$ 38,48R$ 38,48R$ 38,480,00%R$ 307,84
12/12/2025R$ 38,28R$ 36,22R$ 38,90R$ 38,48-1,26%R$ 1,6 mil
11/12/2025R$ 39,00R$ 38,97R$ 39,00R$ 38,97+6,50%R$ 194,85
10/12/2025R$ 36,57R$ 36,57R$ 36,59R$ 36,59+1,08%R$ 219,54
08/12/2025R$ 36,21R$ 36,20R$ 36,21R$ 36,20+0,11%R$ 470,6
06/12/2025R$ 38,67R$ 36,16R$ 39,00R$ 36,16-5,54%R$ 1,5 mil
04/12/2025R$ 39,00R$ 38,28R$ 39,00R$ 38,28-1,85%R$ 918,72
03/12/2025R$ 39,00R$ 39,00R$ 39,00R$ 39,000,00%R$ 975
02/12/2025R$ 38,19R$ 38,19R$ 39,00R$ 39,00+0,08%R$ 2 mil
01/12/2025R$ 38,90R$ 36,14R$ 39,00R$ 38,97+0,18%R$ 3 mil
29/11/2025R$ 38,90R$ 38,90R$ 38,90R$ 38,900,00%R$ 894,7
27/11/2025R$ 38,90R$ 38,00R$ 38,90R$ 38,900,00%R$ 466,8
26/11/2025R$ 38,89R$ 36,16R$ 38,90R$ 38,90+0,05%R$ 3 mil
25/11/2025R$ 38,14R$ 36,14R$ 38,90R$ 38,88-0,03%R$ 660,96
24/11/2025R$ 38,90R$ 38,89R$ 38,90R$ 38,890,00%R$ 1,1 mil
21/11/2025R$ 38,85R$ 38,85R$ 38,90R$ 38,89+0,03%R$ 816,69
19/11/2025R$ 37,81R$ 37,81R$ 38,89R$ 38,88+2,83%R$ 194,4
18/11/2025R$ 38,98R$ 37,81R$ 38,98R$ 37,81-2,98%R$ 869,63
17/11/2025R$ 35,89R$ 35,89R$ 38,98R$ 38,97+9,68%R$ 740,43
14/11/2025R$ 36,39R$ 35,38R$ 39,00R$ 35,53-0,78%R$ 1,4 mil
13/11/2025R$ 38,88R$ 35,81R$ 39,45R$ 35,81-7,90%R$ 14,9 mil
12/11/2025R$ 39,74R$ 38,88R$ 39,74R$ 38,88-1,29%R$ 466,56
11/11/2025R$ 39,39R$ 39,39R$ 39,75R$ 39,390,00%R$ 2,2 mil
10/11/2025R$ 39,40R$ 39,39R$ 39,40R$ 39,39-0,08%R$ 1,7 mil
07/11/2025R$ 39,43R$ 39,02R$ 39,44R$ 39,42-0,03%R$ 1,9 mil
06/11/2025R$ 39,45R$ 39,39R$ 39,45R$ 39,430,00%R$ 985,75
05/11/2025R$ 39,37R$ 39,37R$ 39,50R$ 39,43+3,44%R$ 2,4 mil
04/11/2025R$ 36,40R$ 36,39R$ 39,39R$ 38,12-3,22%R$ 4,2 mil
03/11/2025R$ 39,98R$ 36,41R$ 42,00R$ 39,390,00%R$ 3,5 mil
31/10/2025R$ 39,46R$ 38,16R$ 39,46R$ 39,39+0,87%R$ 3,3 mil
30/10/2025R$ 38,13R$ 38,12R$ 39,05R$ 39,05+2,44%R$ 390,5
29/10/2025R$ 38,87R$ 38,01R$ 42,26R$ 38,12-0,94%R$ 3,3 mil
28/10/2025R$ 42,29R$ 35,50R$ 42,29R$ 38,48-8,38%R$ 11,1 mil
27/10/2025R$ 42,40R$ 42,00R$ 42,40R$ 42,00-0,94%R$ 1,3 mil
24/10/2025R$ 42,97R$ 41,94R$ 42,97R$ 42,40-1,30%R$ 7 mil
23/10/2025R$ 42,00R$ 42,00R$ 43,00R$ 42,96+2,29%R$ 4,7 mil
22/10/2025R$ 40,01R$ 40,00R$ 43,95R$ 42,00+5,00%R$ 13,3 mil
21/10/2025R$ 44,97R$ 38,96R$ 44,97R$ 40,00-11,03%R$ 3,6 mil
20/10/2025R$ 59,98R$ 44,96R$ 59,98R$ 44,96-38,51%R$ 2,7 mil
17/10/2025R$ 74,89R$ 73,12R$ 74,89R$ 73,12-3,90%R$ 4,8 mil
16/10/2025R$ 76,09R$ 76,09R$ 76,14R$ 76,09+0,78%R$ 2,1 mil
15/10/2025R$ 75,54R$ 75,50R$ 75,54R$ 75,50-1,55%R$ 830,5
14/10/2025R$ 76,68R$ 76,68R$ 76,69R$ 76,69+0,01%R$ 843,59
13/10/2025R$ 78,89R$ 76,68R$ 79,75R$ 76,68+2,93%R$ 1,7 mil
03/10/2025R$ 72,70R$ 72,70R$ 76,36R$ 74,50+2,05%R$ 372,5
29/09/2025R$ 73,01R$ 73,00R$ 77,05R$ 73,00-3,95%R$ 117,2 mil
26/09/2025R$ 74,21R$ 74,21R$ 76,00R$ 76,000,00%R$ 3,9 mil
25/09/2025R$ 74,80R$ 74,80R$ 76,00R$ 76,00+1,44%R$ 380
24/09/2025R$ 74,92R$ 74,92R$ 74,92R$ 74,92+3,51%R$ 74,92
23/09/2025R$ 75,45R$ 72,38R$ 75,45R$ 72,38-4,07%R$ 868,56

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$ 43,07 / cota · yield 110,44%

  • Outro

    com 18/09/2026 · pgto 16/10/2026

    R$ 19,00

  • Dividendo

    com 30/06/2026 · pgto 14/07/2026

    R$ 0,10

  • Dividendo

    com 30/12/2025 · pgto 15/01/2026

    R$ 1,55

  • Outro

    com 17/10/2025 · pgto 11/11/2025

    R$ 32,70

  • Dividendo

    com 16/10/2025 · pgto 23/10/2025

    R$ 8,30

  • Dividendo

    com 30/09/2025 · pgto 14/10/2025

    R$ 0,42
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.