Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.45 | +3.22% | BRL 5.30 | BRL 5.45 | BRL 5.30 | 59.41K |
| 2026-09-30 | BRL 5.28 | -1.12% | BRL 5.40 | BRL 5.45 | BRL 5.21 | 1.22K |
| 2026-09-29 | BRL 5.34 | +1.71% | BRL 5.34 | BRL 5.34 | BRL 5.20 | 885 |
| 2026-09-28 | BRL 5.25 | -0.38% | BRL 5.27 | BRL 5.28 | BRL 5.25 |
| 1.24K |
| 2026-09-25 | BRL 5.27 | +1.15% | BRL 5.25 | BRL 5.27 | BRL 5.18 | 14.61K |
| 2026-09-24 | BRL 5.21 | -0.57% | BRL 5.25 | BRL 5.25 | BRL 5.18 | 400 |
| 2026-09-23 | BRL 5.24 | +0.38% | BRL 5.25 | BRL 5.25 | BRL 5.19 | 981 |
| 2026-09-22 | BRL 5.22 | -0.38% | BRL 5.24 | BRL 5.25 | BRL 5.20 | 8.32K |
| 2026-09-21 | BRL 5.24 | +0.19% | BRL 5.23 | BRL 5.27 | BRL 5.19 | 962 |
| 2026-09-18 | BRL 5.23 | +0.19% | BRL 5.23 | BRL 5.28 | BRL 5.21 | 2.48K |
| 2026-09-17 | BRL 5.22 | +0.77% | BRL 5.23 | BRL 5.23 | BRL 5.18 | 2.09K |
| 2026-09-16 | BRL 5.18 | -0.96% | BRL 5.29 | BRL 5.29 | BRL 5.18 | 3.45K |
| 2026-09-15 | BRL 5.23 | 0.00% | BRL 5.23 | BRL 5.39 | BRL 5.20 | 2.59K |
| 2026-09-14 | BRL 5.23 | -1.69% | BRL 5.32 | BRL 5.32 | BRL 5.22 | 975 |
| 2026-09-11 | BRL 5.32 | +3.10% | BRL 5.16 | BRL 5.32 | BRL 5.16 | 2.68K |
| 2026-09-10 | BRL 5.16 | +1.57% | BRL 5.10 | BRL 5.52 | BRL 5.08 | 10.94K |
| 2026-09-09 | BRL 5.08 | -2.12% | BRL 5.11 | BRL 5.12 | BRL 5.05 | 6.16K |
| 2026-09-08 | BRL 5.19 | -0.19% | BRL 5.20 | BRL 5.24 | BRL 5.15 | 3.42K |
| 2026-09-04 | BRL 5.20 | -0.57% | BRL 5.15 | BRL 5.29 | BRL 5.15 | 6.37K |
| 2026-09-03 | BRL 5.23 | +0.97% | BRL 5.21 | BRL 5.23 | BRL 5.20 | 616 |
| 2026-09-02 | BRL 5.18 | 0.00% | BRL 5.18 | BRL 5.21 | BRL 5.14 | 8.87K |
| 2026-09-01 | BRL 5.18 | +0.39% | BRL 5.18 | BRL 5.19 | BRL 5.12 | 1.73K |
| 2026-08-31 | BRL 5.16 | +0.19% | BRL 5.15 | BRL 5.19 | BRL 5.12 | 7.47K |
| 2026-08-28 | BRL 5.15 | +0.78% | BRL 5.16 | BRL 5.17 | BRL 5.12 | 1.54K |
| 2026-08-27 | BRL 5.11 | -0.20% | BRL 5.27 | BRL 5.27 | BRL 5.05 | 4.28K |
| 2026-08-26 | BRL 5.12 | -0.97% | BRL 5.22 | BRL 5.22 | BRL 5.07 | 4.61K |
| 2026-08-25 | BRL 5.17 | +2.38% | BRL 5.14 | BRL 5.25 | BRL 5.09 | 14.99K |
| 2026-08-24 | BRL 5.05 | -1.37% | BRL 5.11 | BRL 5.18 | BRL 5.05 | 6.67K |
| 2026-08-21 | BRL 5.12 | -0.39% | BRL 5.18 | BRL 5.18 | BRL 5.05 | 3.16K |
| 2026-08-20 | BRL 5.14 | -0.58% | BRL 5.17 | BRL 5.17 | BRL 5.01 | 8.07K |
| 2026-08-19 | BRL 5.17 | +1.37% | BRL 5.18 | BRL 5.29 | BRL 5.04 | 15.59K |
| 2026-08-18 | BRL 5.10 | +3.24% | BRL 4.92 | BRL 5.10 | BRL 4.92 | 10.56K |
| 2026-08-17 | BRL 4.94 | -2.56% | BRL 5.10 | BRL 5.15 | BRL 4.92 | 17.17K |
| 2026-08-14 | BRL 5.07 | -0.39% | BRL 5.08 | BRL 5.10 | BRL 5.03 | 6.19K |
| 2026-08-13 | BRL 5.09 | -0.20% | BRL 5.08 | BRL 5.13 | BRL 4.99 | 6.35K |
| 2026-08-12 | BRL 5.10 | -0.58% | BRL 5.07 | BRL 5.14 | BRL 5.00 | 14.76K |
| 2026-08-11 | BRL 5.13 | -2.29% | BRL 5.15 | BRL 5.22 | BRL 5.05 | 11.43K |
| 2026-08-07 | BRL 5.25 | +0.77% | BRL 5.21 | BRL 5.29 | BRL 5.18 | 3.95K |
| 2026-08-06 | BRL 5.21 | +1.17% | BRL 5.15 | BRL 5.26 | BRL 5.15 | 5.69K |
| 2026-08-05 | BRL 5.15 | 0.00% | BRL 5.21 | BRL 5.30 | BRL 5.10 | 10.15K |
| 2026-08-04 | BRL 5.15 | 0.00% | BRL 5.15 | BRL 5.21 | BRL 5.11 | 4.38K |
| 2026-08-03 | BRL 5.15 | -0.39% | BRL 5.17 | BRL 5.20 | BRL 5.12 | 11.33K |
| 2026-07-31 | BRL 5.17 | +1.77% | BRL 5.17 | BRL 5.17 | BRL 5.00 | 35.74K |
| 2026-07-30 | BRL 5.08 | -2.31% | BRL 5.21 | BRL 5.21 | BRL 5.06 | 6.93K |
| 2026-07-29 | BRL 5.20 | -0.19% | BRL 5.21 | BRL 5.21 | BRL 5.17 | 4.71K |
| 2026-07-28 | BRL 5.21 | +0.58% | BRL 5.18 | BRL 5.21 | BRL 5.17 | 3.74K |
| 2026-07-27 | BRL 5.18 | +1.17% | BRL 5.17 | BRL 5.21 | BRL 5.13 | 8.21K |
| 2026-07-24 | BRL 5.12 | -0.58% | BRL 5.20 | BRL 5.21 | BRL 5.12 | 5.50K |
| 2026-07-23 | BRL 5.15 | -1.72% | BRL 5.17 | BRL 5.24 | BRL 5.15 | 3.45K |
| 2026-07-22 | BRL 5.24 | +1.35% | BRL 5.28 | BRL 5.28 | BRL 5.16 | 1.81K |
| 2026-07-21 | BRL 5.17 | -1.71% | BRL 5.26 | BRL 5.32 | BRL 5.17 | 11.00K |
| 2026-07-20 | BRL 5.26 | +0.57% | BRL 5.23 | BRL 5.26 | BRL 5.20 | 1.39K |
| 2026-07-17 | BRL 5.23 | 0.00% | BRL 5.23 | BRL 5.23 | BRL 5.18 | 5.04K |
| 2026-07-16 | BRL 5.23 | +1.55% | BRL 5.21 | BRL 5.24 | BRL 5.17 | 6.23K |
| 2026-07-15 | BRL 5.15 | -2.46% | BRL 5.29 | BRL 5.35 | BRL 5.15 | 24.88K |
| 2026-07-14 | BRL 5.28 | +0.19% | BRL 5.27 | BRL 5.29 | BRL 5.25 | 2.79K |
| 2026-07-13 | BRL 5.27 | 0.00% | BRL 5.28 | BRL 5.29 | BRL 5.18 | 1.75K |
| 2026-07-10 | BRL 5.27 | 0.00% | BRL 5.26 | BRL 5.28 | BRL 5.24 | 3.09K |
| 2026-07-09 | BRL 5.27 | +0.96% | BRL 5.33 | BRL 5.33 | BRL 5.11 | 18.55K |
| 2026-07-08 | BRL 5.22 | -4.92% | BRL 5.29 | BRL 5.34 | BRL 5.06 | 32.22K |
| 2026-07-07 | BRL 5.49 | +3.20% | BRL 5.38 | BRL 5.66 | BRL 5.33 | 53.30K |
| 2026-07-06 | BRL 5.32 | -2.21% | BRL 5.50 | BRL 5.50 | BRL 5.30 | 6.75K |
| 2026-07-03 | BRL 5.44 | +1.87% | BRL 5.38 | BRL 5.47 | BRL 5.33 | 2.62K |
| 2026-07-02 | BRL 5.34 | -0.37% | BRL 5.38 | BRL 5.38 | BRL 5.33 | 502 |
| 2026-07-01 | BRL 5.36 | +1.32% | BRL 5.36 | BRL 5.36 | BRL 5.26 | 1.62K |
| 2026-06-30 | BRL 5.29 | -1.31% | BRL 5.36 | BRL 5.39 | BRL 5.29 | 8.37K |
| 2026-06-29 | BRL 5.36 | 0.00% | BRL 5.36 | BRL 5.39 | BRL 5.32 | 4.76K |
| 2026-06-26 | BRL 5.36 | +0.19% | BRL 5.36 | BRL 5.37 | BRL 5.31 | 2.01K |
| 2026-06-25 | BRL 5.35 | +0.19% | BRL 5.35 | BRL 5.36 | BRL 5.33 | 5.06K |
| 2026-06-24 | BRL 5.34 | -0.93% | BRL 5.39 | BRL 5.39 | BRL 5.34 | 1.08K |
| 2026-06-23 | BRL 5.39 | -0.19% | BRL 5.40 | BRL 5.40 | BRL 5.33 | 4.01K |
| 2026-06-22 | BRL 5.40 | +0.93% | BRL 5.35 | BRL 5.41 | BRL 5.35 | 3.66K |
| 2026-06-19 | BRL 5.35 | -1.83% | BRL 5.45 | BRL 5.45 | BRL 5.35 | 2.00K |
| 2026-06-18 | BRL 5.45 | +1.11% | BRL 5.40 | BRL 5.45 | BRL 5.33 | 2.34K |
| 2026-06-17 | BRL 5.39 | +1.13% | BRL 5.30 | BRL 5.41 | BRL 5.30 | 7.58K |
| 2026-06-16 | BRL 5.33 | -3.09% | BRL 5.50 | BRL 5.50 | BRL 5.27 | 14.03K |
| 2026-06-15 | BRL 5.50 | +1.66% | BRL 5.40 | BRL 5.52 | BRL 5.39 | 4.91K |
| 2026-06-12 | BRL 5.41 | +0.93% | BRL 5.36 | BRL 5.41 | BRL 5.31 | 24.18K |
| 2026-06-11 | BRL 5.36 | +2.10% | BRL 5.31 | BRL 5.37 | BRL 5.31 | 1.95K |
| 2026-06-10 | BRL 5.25 | -2.23% | BRL 5.39 | BRL 5.39 | BRL 5.25 | 9.86K |
| 2026-06-09 | BRL 5.37 | -1.29% | BRL 5.37 | BRL 5.40 | BRL 5.26 | 19.03K |
| 2026-06-08 | BRL 5.44 | -0.18% | BRL 5.45 | BRL 5.45 | BRL 5.38 | 2.25K |
| 2026-06-05 | BRL 5.45 | +1.11% | BRL 5.39 | BRL 5.46 | BRL 5.35 | 7.08K |
| 2026-06-03 | BRL 5.39 | +1.89% | BRL 5.39 | BRL 5.44 | BRL 5.29 | 9.43K |
| 2026-06-02 | BRL 5.29 | -1.67% | BRL 5.38 | BRL 5.40 | BRL 5.29 | 6.48K |
| 2026-06-01 | BRL 5.38 | -2.71% | BRL 5.50 | BRL 5.53 | BRL 5.20 | 43.57K |
| 2026-05-29 | BRL 5.53 | +0.18% | BRL 5.49 | BRL 5.53 | BRL 5.41 | 6.45K |
| 2026-05-28 | BRL 5.52 | +1.47% | BRL 5.51 | BRL 5.53 | BRL 5.46 | 6.17K |
| 2026-05-27 | BRL 5.44 | -1.81% | BRL 5.59 | BRL 5.59 | BRL 5.44 | 2.96K |
| 2026-05-26 | BRL 5.54 | +2.78% | BRL 5.46 | BRL 5.59 | BRL 5.38 | 6.86K |