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 1,118.25 | -0.24% | BRL 1,116.40 | BRL 1,118.25 | BRL 1,116.40 | 78 |
| 2026-09-30 | BRL 1,120.99 | +0.07% | BRL 1,118.74 | BRL 1,120.99 | BRL 1,118.74 | 121 |
| 2026-09-29 | BRL 1,120.25 | +0.48% | BRL 1,119.91 | BRL 1,121.97 | BRL 1,119.91 | 57 |
| 2026-09-28 | BRL 1,114.90 | -0.54% | BRL 1,121.00 | BRL 1,121.00 | BRL 1,114.90 | 554 |
| 2026-09-25 | BRL 1,121.00 | +0.21% | BRL 1,119.17 | BRL 1,121.00 | BRL 1,119.17 | 114 |
| 2026-09-24 | BRL 1,118.63 | +0.05% | BRL 1,118.63 | BRL 1,118.63 | BRL 1,118.63 | 100 |
| 2026-09-23 | BRL 1,118.09 | +0.05% | BRL 1,117.01 | BRL 1,120.00 | BRL 1,117.01 | 1.13K |
| 2026-09-22 | BRL 1,117.56 | +0.05% | BRL 1,116.81 | BRL 1,117.56 | BRL 1,116.80 | 292 |
| 2026-09-21 | BRL 1,117.02 | +0.14% | BRL 1,117.02 | BRL 1,117.02 | BRL 1,117.02 | 36 |
| 2026-09-18 | BRL 1,115.45 | -0.12% | BRL 1,113.60 | BRL 1,120.00 | BRL 1,113.60 | 3.06K |
| 2026-09-17 | BRL 1,116.81 | +0.30% | BRL 1,113.53 | BRL 1,116.81 | BRL 1,113.52 | 272 |
| 2026-09-16 | BRL 1,113.49 | 0.00% | BRL 1,115.00 | BRL 1,115.00 | BRL 1,113.49 | 311 |
| 2026-09-15 | BRL 1,113.49 | 0.00% | BRL 1,113.49 | BRL 1,122.00 | BRL 1,113.49 | 96 |
| 2026-09-14 | BRL 1,113.49 | -1.85% | BRL 1,113.50 | BRL 1,113.50 | BRL 1,113.49 | 15 |
| 2026-09-11 | BRL 1,134.44 | +1.93% | BRL 1,116.00 | BRL 1,134.44 | BRL 1,110.00 | 5.53K |
| 2026-09-10 | BRL 1,112.99 | +0.05% | BRL 1,133.47 | BRL 1,133.47 | BRL 1,109.00 | 1.90K |
| 2026-09-09 | BRL 1,112.42 | +0.05% | BRL 1,108.65 | BRL 1,112.42 | BRL 1,108.65 | 3.27K |
| 2026-09-08 | BRL 1,111.88 | +0.16% | BRL 1,108.12 | BRL 1,111.88 | BRL 1,108.12 | 2.50K |
| 2026-09-04 | BRL 1,110.05 | +0.05% | BRL 1,110.04 | BRL 1,110.05 | BRL 1,106.00 | 6.25K |
| 2026-09-03 | BRL 1,109.51 | +0.42% | BRL 1,105.81 | BRL 1,109.51 | BRL 1,105.81 | 2.15K |
| 2026-09-02 | BRL 1,104.92 | +1.37% | BRL 1,104.97 | BRL 1,108.99 | BRL 1,104.92 | 4.86K |
| 2026-09-01 | BRL 1,090.02 | -1.49% | BRL 1,104.40 | BRL 1,108.48 | BRL 1,090.02 | 4.88K |
| 2026-08-31 | BRL 1,106.50 | +0.29% | BRL 1,106.97 | BRL 1,106.97 | BRL 1,103.88 | 225 |
| 2026-08-28 | BRL 1,103.32 | +0.05% | BRL 1,104.00 | BRL 1,106.00 | BRL 1,103.32 | 1.59K |
| 2026-08-27 | BRL 1,102.80 | -0.44% | BRL 1,104.42 | BRL 1,108.22 | BRL 1,102.80 | 5.69K |
| 2026-08-26 | BRL 1,107.68 | +0.05% | BRL 1,105.00 | BRL 1,107.68 | BRL 1,103.88 | 4.40K |
| 2026-08-25 | BRL 1,107.14 | +0.05% | BRL 1,103.35 | BRL 1,107.14 | BRL 1,103.00 | 347 |
| 2026-08-24 | BRL 1,106.62 | +0.54% | BRL 1,105.57 | BRL 1,106.63 | BRL 1,103.01 | 3.17K |
| 2026-08-21 | BRL 1,100.68 | -0.44% | BRL 1,106.09 | BRL 1,106.10 | BRL 1,100.68 | 7.30K |
| 2026-08-20 | BRL 1,105.58 | +0.23% | BRL 1,105.48 | BRL 1,105.58 | BRL 1,100.15 | 7.18K |
| 2026-08-19 | BRL 1,103.00 | +0.35% | BRL 1,099.66 | BRL 1,103.00 | BRL 1,099.66 | 175 |
| 2026-08-18 | BRL 1,099.20 | -0.56% | BRL 1,105.20 | BRL 1,105.20 | BRL 1,099.20 | 2.20K |
| 2026-08-17 | BRL 1,105.41 | +0.05% | BRL 1,099.40 | BRL 1,105.41 | BRL 1,098.57 | 16.86K |
| 2026-08-14 | BRL 1,104.85 | +0.58% | BRL 1,099.22 | BRL 1,104.85 | BRL 1,099.22 | 4.07K |
| 2026-08-13 | BRL 1,098.53 | -0.47% | BRL 1,098.58 | BRL 1,100.00 | BRL 1,098.53 | 812 |
| 2026-08-12 | BRL 1,103.75 | +0.66% | BRL 1,096.98 | BRL 1,103.75 | BRL 1,096.98 | 13.26K |
| 2026-08-11 | BRL 1,096.46 | +0.05% | BRL 1,099.20 | BRL 1,099.20 | BRL 1,096.46 | 1.26K |
| 2026-08-10 | BRL 1,095.93 | -0.51% | BRL 1,099.10 | BRL 1,103.92 | BRL 1,095.93 | 22.10K |
| 2026-08-07 | BRL 1,101.50 | +0.26% | BRL 1,100.00 | BRL 1,102.12 | BRL 1,100.00 | 3.11K |
| 2026-08-06 | BRL 1,098.60 | +0.15% | BRL 1,100.00 | BRL 1,102.18 | BRL 1,095.75 | 1.05K |
| 2026-08-05 | BRL 1,097.00 | -0.05% | BRL 1,096.82 | BRL 1,102.43 | BRL 1,096.82 | 2.85K |
| 2026-08-04 | BRL 1,097.56 | +0.24% | BRL 1,094.84 | BRL 1,097.56 | BRL 1,093.83 | 7.00K |
| 2026-08-03 | BRL 1,094.88 | -0.51% | BRL 1,094.30 | BRL 1,097.01 | BRL 1,093.29 | 5.98K |
| 2026-07-30 | BRL 1,100.50 | +0.59% | BRL 1,093.24 | BRL 1,100.50 | BRL 1,093.24 | 1.13K |
| 2026-07-29 | BRL 1,094.00 | -0.15% | BRL 1,092.70 | BRL 1,102.75 | BRL 1,092.00 | 5.19K |
| 2026-07-28 | BRL 1,095.69 | +0.42% | BRL 1,110.00 | BRL 1,110.00 | BRL 1,095.69 | 219 |
| 2026-07-27 | BRL 1,091.13 | -0.35% | BRL 1,101.00 | BRL 1,101.00 | BRL 1,091.13 | 2.45K |
| 2026-07-24 | BRL 1,095.00 | +0.11% | BRL 1,093.80 | BRL 1,095.00 | BRL 1,093.80 | 20 |
| 2026-07-23 | BRL 1,093.80 | +0.12% | BRL 1,097.50 | BRL 1,097.50 | BRL 1,093.80 | 551 |
| 2026-07-21 | BRL 1,092.50 | +0.01% | BRL 1,101.37 | BRL 1,101.37 | BRL 1,091.01 | 2.21K |
| 2026-07-20 | BRL 1,092.41 | +0.22% | BRL 1,090.02 | BRL 1,092.41 | BRL 1,090.02 | 574 |
| 2026-07-17 | BRL 1,090.01 | +0.18% | BRL 1,089.01 | BRL 1,093.10 | BRL 1,089.01 | 929 |
| 2026-07-16 | BRL 1,088.04 | -0.46% | BRL 1,092.00 | BRL 1,095.00 | BRL 1,088.01 | 163 |
| 2026-07-15 | BRL 1,093.10 | +0.67% | BRL 1,090.71 | BRL 1,094.00 | BRL 1,090.71 | 8.08K |
| 2026-07-14 | BRL 1,085.87 | -0.10% | BRL 1,087.01 | BRL 1,089.49 | BRL 1,085.84 | 7.19K |
| 2026-07-13 | BRL 1,087.00 | -0.28% | BRL 1,086.40 | BRL 1,089.65 | BRL 1,086.40 | 1.66K |
| 2026-07-10 | BRL 1,090.00 | +0.53% | BRL 1,086.40 | BRL 1,091.43 | BRL 1,086.40 | 2.34K |
| 2026-07-09 | BRL 1,084.25 | -0.39% | BRL 1,086.91 | BRL 1,086.91 | BRL 1,084.25 | 2.81K |
| 2026-07-08 | BRL 1,088.50 | +0.28% | BRL 1,086.50 | BRL 1,088.50 | BRL 1,086.50 | 605 |
| 2026-07-07 | BRL 1,085.45 | -0.36% | BRL 1,089.94 | BRL 1,089.94 | BRL 1,085.45 | 2.29K |
| 2026-07-06 | BRL 1,089.39 | +0.67% | BRL 1,087.00 | BRL 1,089.39 | BRL 1,087.00 | 217 |
| 2026-07-03 | BRL 1,082.15 | -0.26% | BRL 1,094.95 | BRL 1,094.95 | BRL 1,082.14 | 14.73K |
| 2026-07-02 | BRL 1,085.01 | +0.05% | BRL 1,084.52 | BRL 1,085.01 | BRL 1,084.52 | 349 |
| 2026-07-01 | BRL 1,084.51 | +0.16% | BRL 1,083.01 | BRL 1,097.99 | BRL 1,083.01 | 411 |
| 2026-06-30 | BRL 1,082.81 | +0.11% | BRL 1,082.25 | BRL 1,082.81 | BRL 1,082.24 | 2.62K |
| 2026-06-29 | BRL 1,081.64 | -0.21% | BRL 1,081.64 | BRL 1,081.64 | BRL 1,081.64 | 30 |
| 2026-06-26 | BRL 1,083.90 | +0.16% | BRL 1,092.28 | BRL 1,092.28 | BRL 1,083.90 | 140 |
| 2026-06-25 | BRL 1,082.20 | +0.05% | BRL 1,082.71 | BRL 1,082.71 | BRL 1,082.20 | 1.05K |
| 2026-06-24 | BRL 1,081.65 | +0.03% | BRL 1,083.00 | BRL 1,083.00 | BRL 1,081.65 | 2.09K |
| 2026-06-23 | BRL 1,081.31 | +0.21% | BRL 1,081.31 | BRL 1,081.31 | BRL 1,081.31 | 325 |
| 2026-06-22 | BRL 1,079.03 | -0.09% | BRL 1,079.02 | BRL 1,084.35 | BRL 1,079.02 | 1.05K |
| 2026-06-19 | BRL 1,080.00 | -1.37% | BRL 1,082.00 | BRL 1,082.00 | BRL 1,076.86 | 1.30K |
| 2026-06-18 | BRL 1,095.00 | +1.78% | BRL 1,096.99 | BRL 1,096.99 | BRL 1,077.97 | 418 |
| 2026-06-17 | BRL 1,075.83 | +0.05% | BRL 1,075.96 | BRL 1,077.43 | BRL 1,075.83 | 1.11K |
| 2026-06-16 | BRL 1,075.30 | +0.05% | BRL 1,076.89 | BRL 1,076.89 | BRL 1,075.30 | 1.05K |
| 2026-06-15 | BRL 1,074.75 | +0.05% | BRL 1,076.36 | BRL 1,076.77 | BRL 1,074.75 | 585 |
| 2026-06-12 | BRL 1,074.23 | -0.53% | BRL 1,075.85 | BRL 1,075.85 | BRL 1,074.23 | 333 |
| 2026-06-11 | BRL 1,080.00 | +0.64% | BRL 1,075.30 | BRL 1,080.00 | BRL 1,075.30 | 850 |
| 2026-06-10 | BRL 1,073.15 | +0.05% | BRL 1,097.77 | BRL 1,097.77 | BRL 1,073.15 | 1.02K |
| 2026-06-09 | BRL 1,072.63 | +0.05% | BRL 1,074.23 | BRL 1,074.23 | BRL 1,072.63 | 336 |
| 2026-06-08 | BRL 1,072.09 | -2.34% | BRL 1,074.00 | BRL 1,074.00 | BRL 1,072.09 | 2.28K |
| 2026-06-05 | BRL 1,097.79 | +2.32% | BRL 1,072.88 | BRL 1,097.79 | BRL 1,072.87 | 151 |
| 2026-06-03 | BRL 1,072.87 | -0.66% | BRL 1,072.81 | BRL 1,072.87 | BRL 1,072.81 | 40 |
| 2026-06-02 | BRL 1,080.00 | +0.56% | BRL 1,080.00 | BRL 1,080.00 | BRL 1,080.00 | 14 |
| 2026-06-01 | BRL 1,074.01 | +0.06% | BRL 1,074.01 | BRL 1,074.01 | BRL 1,074.01 | 187 |
| 2026-05-29 | BRL 1,073.34 | +0.05% | BRL 1,070.19 | BRL 1,073.34 | BRL 1,070.19 | 372 |
| 2026-05-28 | BRL 1,072.80 | -0.20% | BRL 1,070.00 | BRL 1,080.00 | BRL 1,070.00 | 2.34K |
| 2026-05-27 | BRL 1,075.00 | +0.67% | BRL 1,071.89 | BRL 1,110.28 | BRL 1,071.89 | 3.39K |
| 2026-05-26 | BRL 1,067.85 | +0.05% | BRL 1,067.85 | BRL 1,067.85 | BRL 1,067.85 | 90 |
| 2026-05-25 | BRL 1,067.31 | +0.05% | BRL 1,067.33 | BRL 1,070.81 | BRL 1,067.31 | 183 |