Cotação atual, histórico e gráfico do papel: PASS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/08/2026 | -2,40% | -0,54 | 21,94 | 22,48 | 20,49 | 22,48 | 46M | 9.406 |
| 13/08/2026 | 0,40% | 0,09 | 22,48 | 22,40 | 22,10 | 22,85 | 44M | 2.773 |
| 12/08/2026 | 3,04% | 0,66 | 22,39 | 21,93 | 21,42 | 22,39 | 69M | 3.699 |
| 11/08/2026 | -3,51% | -0,79 | 21,73 | 22,43 | 21,73 | 22,67 | 19M | 3.106 |
| 10/08/2026 | -1,36% | -0,31 | 22,52 | 23,00 | 22,40 | 23,26 | 39M | 3.726 |
| 07/08/2026 | -2,10% | -0,49 | 22,83 | 23,62 | 22,75 | 23,62 | 35M | 3.375 |
| 06/08/2026 | -3,72% | -0,90 | 23,32 | 24,30 | 23,22 | 24,30 | 29M | 3.387 |
| 05/08/2026 | -1,54% | -0,38 | 24,22 | 24,72 | 24,21 | 24,99 | 14M | 2.093 |
| 04/08/2026 | -1,99% | -0,50 | 24,60 | 25,20 | 24,50 | 25,40 | 28M | 2.812 |
| 03/08/2026 | 1,05% | 0,26 | 25,10 | 24,84 | 24,53 | 25,10 | 25M | 1.602 |
| 31/07/2026 | 0,00% | 0,00 | 24,84 | 24,99 | 24,40 | 25,34 | 9M | 921 |
| 30/07/2026 | 2,60% | 0,63 | 24,84 | 24,33 | 24,25 | 24,84 | 10M | 1.451 |
| 29/07/2026 | -4,00% | -1,01 | 24,21 | 25,22 | 24,20 | 25,22 | 8M | 870 |
| 28/07/2026 | -0,32% | -0,08 | 25,22 | 25,44 | 25,01 | 25,68 | 20M | 1.783 |
| 27/07/2026 | 2,18% | 0,54 | 25,30 | 25,58 | 24,50 | 25,58 | 17M | 2.055 |
| 24/07/2026 | -1,28% | -0,32 | 24,76 | 24,91 | 24,59 | 25,18 | 8M | 1.262 |
| 23/07/2026 | 1,09% | 0,27 | 25,08 | 25,20 | 24,55 | 25,35 | 32M | 3.519 |
| 22/07/2026 | 1,51% | 0,37 | 24,81 | 24,77 | 24,46 | 25,11 | 24M | 4.653 |
| 21/07/2026 | -0,65% | -0,16 | 24,44 | 24,78 | 24,30 | 24,91 | 32M | 3.180 |
| 20/07/2026 | -1,13% | -0,28 | 24,60 | 24,92 | 24,60 | 25,03 | 18M | 3.291 |
| 17/07/2026 | -0,12% | -0,03 | 24,88 | 24,98 | 24,74 | 25,00 | 13M | 2.991 |
| 16/07/2026 | -0,80% | -0,20 | 24,91 | 24,94 | 24,70 | 25,06 | 12M | 2.777 |
| 15/07/2026 | -0,36% | -0,09 | 25,11 | 25,20 | 24,86 | 25,20 | 12M | 1.889 |
| 14/07/2026 | 1,74% | 0,43 | 25,20 | 25,00 | 24,41 | 25,37 | 26M | 4.007 |
| 13/07/2026 | -2,86% | -0,73 | 24,77 | 25,50 | 24,58 | 25,60 | 15M | 2.363 |
| 10/07/2026 | 3,32% | 0,82 | 25,50 | 24,99 | 24,78 | 25,71 | 34M | 4.004 |
| 09/07/2026 | 0,65% | 0,16 | 24,68 | 24,80 | 24,35 | 24,83 | 4M | 979 |
| 08/07/2026 | -1,64% | -0,41 | 24,52 | 24,93 | 23,99 | 24,93 | 16M | 2.886 |
| 07/07/2026 | 0,04% | 0,01 | 24,93 | 25,00 | 24,65 | 25,27 | 15M | 3.074 |
| 06/07/2026 | 0,61% | 0,15 | 24,92 | 24,83 | 24,52 | 24,98 | 17M | 4.847 |
| 03/07/2026 | 0,49% | 0,12 | 24,77 | 24,44 | 24,38 | 25,22 | 21M | 3.288 |
| 02/07/2026 | 0,41% | 0,10 | 24,65 | 24,56 | 24,50 | 25,03 | 22M | 3.145 |
| 01/07/2026 | 1,11% | 0,27 | 24,55 | 24,02 | 23,88 | 24,78 | 21M | 3.702 |
| 30/06/2026 | -0,41% | -0,10 | 24,28 | 24,20 | 23,96 | 24,56 | 20M | 2.942 |
| 29/06/2026 | -2,25% | -0,56 | 24,38 | 24,94 | 24,35 | 24,96 | 17M | 3.111 |
| 26/06/2026 | -2,35% | -0,60 | 24,94 | 25,54 | 24,81 | 25,67 | 47M | 3.794 |
| 25/06/2026 | 2,57% | 0,64 | 25,54 | 25,09 | 24,96 | 25,63 | 36M | 3.848 |
| 24/06/2026 | -0,80% | -0,20 | 24,90 | 25,20 | 24,69 | 25,35 | 37M | 3.598 |
| 23/06/2026 | 2,57% | 0,63 | 25,10 | 24,31 | 23,98 | 25,10 | 167M | 7.500 |
| 22/06/2026 | 0,78% | 0,19 | 24,47 | 24,27 | 24,27 | 24,77 | 77M | 5.393 |
| 19/06/2026 | -1,70% | -0,42 | 24,28 | 24,67 | 24,28 | 24,84 | 14M | 2.087 |
| 18/06/2026 | -1,20% | -0,30 | 24,70 | 24,97 | 24,66 | 25,23 | 13M | 2.415 |
| 17/06/2026 | 0,04% | 0,01 | 25,00 | 26,27 | 24,90 | 26,34 | 43M | 5.003 |
| 16/06/2026 | -0,28% | -0,07 | 24,99 | 25,90 | 24,82 | 25,90 | 18M | 3.443 |
| 15/06/2026 | -0,91% | -0,23 | 25,06 | 25,68 | 24,96 | 26,32 | 30M | 5.648 |
| 12/06/2026 | 0,12% | 0,03 | 25,29 | 25,20 | 25,19 | 25,79 | 32M | 3.039 |
| 11/06/2026 | 1,49% | 0,37 | 25,26 | 25,00 | 24,75 | 25,38 | 24M | 2.318 |
| 10/06/2026 | -0,64% | -0,16 | 24,89 | 25,50 | 24,69 | 25,50 | 12M | 1.831 |
| 09/06/2026 | 2,24% | 0,55 | 25,05 | 24,71 | 24,38 | 25,25 | 31M | 3.619 |
| 08/06/2026 | -3,92% | -1,00 | 24,50 | 25,75 | 24,22 | 25,75 | 36M | 4.306 |
| 05/06/2026 | -1,12% | -0,29 | 25,50 | 25,35 | 25,15 | 26,00 | 29M | 5.457 |
| 03/06/2026 | -2,68% | -0,71 | 25,79 | 26,46 | 25,25 | 26,54 | 35M | 6.357 |
| 02/06/2026 | 0,45% | 0,12 | 26,50 | 26,25 | 26,25 | 26,87 | 12M | 1.284 |
| 01/06/2026 | -1,46% | -0,39 | 26,38 | 26,51 | 26,15 | 26,80 | 8M | 982 |
| 29/05/2026 | -0,82% | -0,22 | 26,77 | 27,18 | 26,47 | 27,19 | 29M | 5.313 |
| 28/05/2026 | 1,85% | 0,49 | 26,99 | 26,48 | 26,02 | 27,50 | 38M | 5.846 |
| 27/05/2026 | -1,30% | -0,35 | 26,50 | 27,18 | 26,42 | 27,22 | 16M | 1.926 |
| 26/05/2026 | -1,50% | -0,41 | 26,85 | 27,10 | 26,51 | 27,11 | 27M | 3.064 |
| 25/05/2026 | 1,34% | 0,36 | 27,26 | 26,90 | 26,54 | 27,26 | 12M | 1.850 |
| 22/05/2026 | -0,41% | -0,11 | 26,90 | 27,05 | 26,70 | 27,10 | 18M | 1.953 |
| 21/05/2026 | 1,35% | 0,36 | 27,01 | 26,90 | 26,85 | 27,29 | 47M | 2.616 |
| 20/05/2026 | 3,41% | 0,88 | 26,65 | 26,78 | 26,11 | 27,35 | 76M | 7.043 |
| 19/05/2026 | -1,26% | -0,33 | 25,77 | 26,00 | 25,59 | 26,48 | 42M | 5.343 |
| 18/05/2026 | 0,77% | 0,20 | 26,10 | 26,03 | 25,34 | 26,39 | 71M | 5.332 |
| 15/05/2026 | -1,89% | -0,50 | 25,90 | 26,20 | 25,00 | 26,30 | 82M | 6.987 |
| 14/05/2026 | 0,27% | 0,07 | 26,40 | 26,96 | 25,74 | 26,96 | 173M | 7.567 |
| 13/05/2026 | -1,39% | -0,37 | 26,33 | 26,89 | 26,10 | 27,16 | 83M | 5.095 |
| 12/05/2026 | -2,52% | -0,69 | 26,70 | 27,11 | 26,33 | 27,23 | 93M | 6.332 |
| 11/05/2026 | - | - | 27,39 | 27,99 | 27,00 | 28,35 | 282M | 11.541 |
Date,Open,High,Low,Close,Volume
14-Aug-26,22.48,22.48,20.49,21.94,46480504
13-Aug-26,22.40,22.85,22.10,22.48,43639721
12-Aug-26,21.93,22.39,21.42,22.39,68739861
11-Aug-26,22.43,22.67,21.73,21.73,19222856
10-Aug-26,23.00,23.26,22.40,22.52,38767345
07-Aug-26,23.62,23.62,22.75,22.83,35029677
06-Aug-26,24.30,24.30,23.22,23.32,28956404
05-Aug-26,24.72,24.99,24.21,24.22,13792172
04-Aug-26,25.20,25.40,24.50,24.60,28271954
03-Aug-26,24.84,25.10,24.53,25.10,25041327
31-Jul-26,24.99,25.34,24.40,24.84,8671900
30-Jul-26,24.33,24.84,24.25,24.84,9526008
29-Jul-26,25.22,25.22,24.20,24.21,8447668
28-Jul-26,25.44,25.68,25.01,25.22,19692683
27-Jul-26,25.58,25.58,24.50,25.30,16769097
24-Jul-26,24.91,25.18,24.59,24.76,8106426
23-Jul-26,25.20,25.35,24.55,25.08,32125388
22-Jul-26,24.77,25.11,24.46,24.81,23554492
21-Jul-26,24.78,24.91,24.30,24.44,32486558
20-Jul-26,24.92,25.03,24.60,24.60,17731160
17-Jul-26,24.98,25.00,24.74,24.88,13406865
16-Jul-26,24.94,25.06,24.70,24.91,11976144
15-Jul-26,25.20,25.20,24.86,25.11,12250959
14-Jul-26,25.00,25.37,24.41,25.20,26413531
13-Jul-26,25.50,25.60,24.58,24.77,14993113
10-Jul-26,24.99,25.71,24.78,25.50,33641710
09-Jul-26,24.80,24.83,24.35,24.68,4048296
08-Jul-26,24.93,24.93,23.99,24.52,15791611
07-Jul-26,25.00,25.27,24.65,24.93,14791022
06-Jul-26,24.83,24.98,24.52,24.92,17320776
03-Jul-26,24.44,25.22,24.38,24.77,20586218
02-Jul-26,24.56,25.03,24.50,24.65,21689229
01-Jul-26,24.02,24.78,23.88,24.55,20876097
30-Jun-26,24.20,24.56,23.96,24.28,19776716
29-Jun-26,24.94,24.96,24.35,24.38,16996221
26-Jun-26,25.54,25.67,24.81,24.94,46804706
25-Jun-26,25.09,25.63,24.96,25.54,36037676
24-Jun-26,25.20,25.35,24.69,24.90,36845362
23-Jun-26,24.31,25.10,23.98,25.10,167367913
22-Jun-26,24.27,24.77,24.27,24.47,76858250
19-Jun-26,24.67,24.84,24.28,24.28,13529268
18-Jun-26,24.97,25.23,24.66,24.70,13365328
17-Jun-26,26.27,26.34,24.90,25.00,42533533
16-Jun-26,25.90,25.90,24.82,24.99,17599938
15-Jun-26,25.68,26.32,24.96,25.06,29860849
12-Jun-26,25.20,25.79,25.19,25.29,32178221
11-Jun-26,25.00,25.38,24.75,25.26,23773491
10-Jun-26,25.50,25.50,24.69,24.89,12334781
09-Jun-26,24.71,25.25,24.38,25.05,30672050
08-Jun-26,25.75,25.75,24.22,24.50,36151152
05-Jun-26,25.35,26.00,25.15,25.50,28682985
03-Jun-26,26.46,26.54,25.25,25.79,35024772
02-Jun-26,26.25,26.87,26.25,26.50,11691438
01-Jun-26,26.51,26.80,26.15,26.38,7985309
29-May-26,27.18,27.19,26.47,26.77,28689652
28-May-26,26.48,27.50,26.02,26.99,37992189
27-May-26,27.18,27.22,26.42,26.50,15609100
26-May-26,27.10,27.11,26.51,26.85,26592368
25-May-26,26.90,27.26,26.54,27.26,12378597
22-May-26,27.05,27.10,26.70,26.90,17765048
21-May-26,26.90,27.29,26.85,27.01,47362069
20-May-26,26.78,27.35,26.11,26.65,75665196
19-May-26,26.00,26.48,25.59,25.77,41723700
18-May-26,26.03,26.39,25.34,26.10,70695770
15-May-26,26.20,26.30,25.00,25.90,82108665
14-May-26,26.96,26.96,25.74,26.40,172639018
13-May-26,26.89,27.16,26.10,26.33,83256195
12-May-26,27.11,27.23,26.33,26.70,93397756
11-May-26,27.99,28.35,27.00,27.39,281696219
*exoneração de responsabilidade e termos de uso