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 53.22 | -0.30% | — | — | — | 0 |
| 2026-09-30 | BRL 53.38 | -0.15% | BRL 53.43 | BRL 54.01 | BRL 52.59 | 20.54K |
| 2026-09-29 | BRL 53.46 | +0.04% | BRL 53.11 | BRL 53.65 | BRL 53.11 | 4.07K |
| 2026-09-28 | BRL 53.44 | +0.45% | BRL 52.80 | BRL 53.69 | BRL 52.80 | 3.98K |
| 2026-09-25 | BRL 53.20 | -0.28% | BRL 53.40 | BRL 53.62 | BRL 52.90 | 6.12K |
| 2026-09-24 | BRL 53.35 | +0.53% | BRL 53.08 | BRL 53.35 | BRL 52.73 | 2.00K |
| 2026-09-23 | BRL 53.07 | +0.08% | BRL 53.03 | BRL 53.20 | BRL 52.72 | 4.10K |
| 2026-09-22 | BRL 53.03 | -0.28% | BRL 53.49 | BRL 53.49 | BRL 52.51 | 8.08K |
| 2026-09-21 | BRL 53.18 | -0.19% | BRL 53.39 | BRL 54.03 | BRL 52.96 | 9.67K |
| 2026-09-18 | BRL 53.28 | +0.17% | BRL 53.18 | BRL 53.40 | BRL 53.02 | 4.37K |
| 2026-09-17 | BRL 53.19 | +0.23% | BRL 52.87 | BRL 53.20 | BRL 52.87 | 3.96K |
| 2026-09-16 | BRL 53.07 | +0.36% | BRL 53.00 | BRL 53.33 | BRL 52.77 | 9.35K |
| 2026-09-15 | BRL 52.88 | -0.34% | BRL 53.49 | BRL 53.49 | BRL 52.43 | 12.34K |
| 2026-09-14 | BRL 53.06 | -0.34% | BRL 53.24 | BRL 53.24 | BRL 52.82 | 5.47K |
| 2026-09-11 | BRL 53.24 | +0.32% | BRL 53.37 | BRL 53.37 | BRL 52.98 | 2.64K |
| 2026-09-10 | BRL 53.07 | -0.67% | BRL 53.43 | BRL 53.62 | BRL 52.73 | 3.91K |
| 2026-09-09 | BRL 53.43 | -0.48% | BRL 53.86 | BRL 53.86 | BRL 52.51 | 3.68K |
| 2026-09-08 | BRL 53.69 | -0.89% | BRL 54.31 | BRL 54.63 | BRL 53.36 | 6.09K |
| 2026-09-04 | BRL 54.17 | -0.06% | BRL 54.50 | BRL 54.77 | BRL 54.07 | 4.64K |
| 2026-09-03 | BRL 54.20 | +1.46% | BRL 53.42 | BRL 54.78 | BRL 53.10 | 11.28K |
| 2026-09-02 | BRL 53.42 | +0.17% | BRL 53.75 | BRL 53.75 | BRL 52.87 | 3.90K |
| 2026-09-01 | BRL 53.33 | -2.59% | BRL 53.65 | BRL 53.65 | BRL 52.85 | 5.36K |
| 2026-08-31 | BRL 54.75 | +0.74% | BRL 54.36 | BRL 54.85 | BRL 54.31 | 26.31K |
| 2026-08-28 | BRL 54.35 | -0.09% | BRL 54.39 | BRL 54.95 | BRL 53.95 | 5.67K |
| 2026-08-27 | BRL 54.40 | +0.54% | BRL 54.25 | BRL 54.40 | BRL 53.64 | 3.59K |
| 2026-08-26 | BRL 54.11 | -0.18% | BRL 54.20 | BRL 54.25 | BRL 53.80 | 9.33K |
| 2026-08-25 | BRL 54.21 | +1.50% | BRL 53.33 | BRL 54.21 | BRL 52.93 | 6.09K |
| 2026-08-24 | BRL 53.41 | +0.75% | BRL 52.98 | BRL 53.70 | BRL 52.67 | 11.42K |
| 2026-08-21 | BRL 53.01 | +0.25% | BRL 53.40 | BRL 53.40 | BRL 52.65 | 5.28K |
| 2026-08-20 | BRL 52.88 | +0.11% | BRL 53.42 | BRL 53.42 | BRL 52.65 | 3.09K |
| 2026-08-19 | BRL 52.82 | +0.04% | BRL 52.80 | BRL 53.49 | BRL 52.80 | 12.79K |
| 2026-08-18 | BRL 52.80 | -1.66% | BRL 53.87 | BRL 53.87 | BRL 52.25 | 9.41K |
| 2026-08-17 | BRL 53.69 | +1.98% | BRL 52.11 | BRL 53.69 | BRL 51.83 | 10.16K |
| 2026-08-14 | BRL 52.65 | -0.27% | BRL 52.97 | BRL 52.97 | BRL 52.03 | 13.63K |
| 2026-08-13 | BRL 52.79 | -1.58% | BRL 52.74 | BRL 53.30 | BRL 52.63 | 4.70K |
| 2026-08-12 | BRL 53.64 | +0.54% | BRL 53.34 | BRL 53.99 | BRL 52.56 | 15.25K |
| 2026-08-11 | BRL 53.35 | -0.98% | BRL 53.83 | BRL 53.83 | BRL 53.04 | 3.29K |
| 2026-08-10 | BRL 53.88 | -0.99% | BRL 54.42 | BRL 54.43 | BRL 53.66 | 5.97K |
| 2026-08-07 | BRL 54.42 | -0.04% | BRL 54.44 | BRL 54.64 | BRL 54.05 | 2.45K |
| 2026-08-06 | BRL 54.44 | -0.38% | BRL 54.65 | BRL 54.84 | BRL 54.05 | 3.38K |
| 2026-08-05 | BRL 54.65 | -0.53% | BRL 54.50 | BRL 54.92 | BRL 54.45 | 1.63K |
| 2026-08-04 | BRL 54.94 | -1.72% | BRL 56.25 | BRL 56.25 | BRL 54.45 | 6.30K |
| 2026-08-03 | BRL 55.90 | -2.93% | BRL 56.80 | BRL 56.86 | BRL 55.01 | 8.11K |
| 2026-07-31 | BRL 57.59 | +1.37% | BRL 58.34 | BRL 58.34 | BRL 56.86 | 11.44K |
| 2026-07-30 | BRL 56.81 | +0.12% | BRL 56.74 | BRL 56.81 | BRL 56.35 | 3.65K |
| 2026-07-29 | BRL 56.74 | -0.11% | BRL 56.65 | BRL 56.85 | BRL 56.35 | 6.50K |
| 2026-07-28 | BRL 56.80 | +0.05% | BRL 56.77 | BRL 57.06 | BRL 56.46 | 7.51K |
| 2026-07-27 | BRL 56.77 | +0.60% | BRL 57.00 | BRL 57.32 | BRL 56.53 | 3.22K |
| 2026-07-24 | BRL 56.43 | -0.12% | BRL 56.66 | BRL 57.50 | BRL 56.31 | 8.44K |
| 2026-07-23 | BRL 56.50 | -0.23% | BRL 57.20 | BRL 57.20 | BRL 56.20 | 9.08K |
| 2026-07-22 | BRL 56.63 | -1.92% | BRL 57.74 | BRL 57.90 | BRL 55.80 | 19.95K |
| 2026-07-21 | BRL 57.74 | -0.16% | BRL 58.70 | BRL 58.70 | BRL 57.50 | 4.52K |
| 2026-07-20 | BRL 57.83 | -1.82% | BRL 59.01 | BRL 59.48 | BRL 57.83 | 10.59K |
| 2026-07-17 | BRL 58.90 | +1.24% | BRL 58.00 | BRL 58.90 | BRL 57.98 | 5.50K |
| 2026-07-16 | BRL 58.18 | +0.31% | BRL 58.58 | BRL 58.59 | BRL 58.00 | 3.95K |
| 2026-07-15 | BRL 58.00 | -0.79% | BRL 58.90 | BRL 58.90 | BRL 58.00 | 3.72K |
| 2026-07-14 | BRL 58.46 | -0.46% | BRL 58.90 | BRL 58.90 | BRL 58.45 | 1.57K |
| 2026-07-13 | BRL 58.73 | +0.09% | BRL 59.27 | BRL 60.00 | BRL 58.38 | 5.30K |
| 2026-07-10 | BRL 58.68 | +0.50% | BRL 58.48 | BRL 58.92 | BRL 58.10 | 4.99K |
| 2026-07-09 | BRL 58.39 | -0.05% | BRL 59.00 | BRL 59.00 | BRL 57.79 | 9.92K |
| 2026-07-08 | BRL 58.42 | -0.44% | BRL 59.00 | BRL 59.18 | BRL 57.86 | 7.22K |
| 2026-07-07 | BRL 58.68 | -0.29% | BRL 58.89 | BRL 59.59 | BRL 58.51 | 10.22K |
| 2026-07-06 | BRL 58.85 | -1.80% | BRL 59.08 | BRL 59.93 | BRL 58.84 | 11.86K |
| 2026-07-03 | BRL 59.93 | -0.50% | BRL 60.78 | BRL 60.82 | BRL 59.93 | 2.71K |
| 2026-07-02 | BRL 60.23 | -0.54% | BRL 60.70 | BRL 61.63 | BRL 60.04 | 7.48K |
| 2026-07-01 | BRL 60.56 | +0.83% | BRL 60.67 | BRL 61.13 | BRL 58.82 | 10.59K |
| 2026-06-30 | BRL 60.06 | +0.75% | BRL 59.76 | BRL 60.68 | BRL 59.30 | 8.08K |
| 2026-06-29 | BRL 59.61 | +1.21% | BRL 58.33 | BRL 60.23 | BRL 58.33 | 9.20K |
| 2026-06-26 | BRL 58.90 | -0.32% | BRL 59.10 | BRL 60.69 | BRL 58.57 | 9.66K |
| 2026-06-25 | BRL 59.09 | +0.10% | BRL 59.29 | BRL 59.34 | BRL 58.31 | 8.49K |
| 2026-06-24 | BRL 59.03 | -0.51% | BRL 58.80 | BRL 59.34 | BRL 58.80 | 2.69K |
| 2026-06-23 | BRL 59.33 | +0.12% | BRL 59.41 | BRL 59.72 | BRL 58.24 | 7.63K |
| 2026-06-22 | BRL 59.26 | -1.07% | BRL 59.59 | BRL 59.60 | BRL 59.00 | 5.31K |
| 2026-06-19 | BRL 59.90 | +0.94% | BRL 59.95 | BRL 60.00 | BRL 59.38 | 5.48K |
| 2026-06-18 | BRL 59.34 | +0.24% | BRL 59.30 | BRL 59.98 | BRL 58.90 | 8.11K |
| 2026-06-17 | BRL 59.20 | -1.30% | BRL 59.97 | BRL 59.97 | BRL 59.20 | 3.18K |
| 2026-06-16 | BRL 59.98 | +2.18% | BRL 59.30 | BRL 59.98 | BRL 58.55 | 9.40K |
| 2026-06-15 | BRL 58.70 | +0.14% | BRL 58.62 | BRL 59.78 | BRL 58.11 | 6.70K |
| 2026-06-12 | BRL 58.62 | +1.05% | BRL 59.39 | BRL 59.39 | BRL 58.03 | 11.75K |
| 2026-06-11 | BRL 58.01 | +0.75% | BRL 58.12 | BRL 59.36 | BRL 57.51 | 10.64K |
| 2026-06-10 | BRL 57.58 | -0.98% | BRL 58.30 | BRL 58.30 | BRL 57.01 | 12.86K |
| 2026-06-09 | BRL 58.15 | -0.26% | BRL 58.20 | BRL 58.40 | BRL 58.00 | 3.80K |
| 2026-06-08 | BRL 58.30 | -0.17% | BRL 58.40 | BRL 59.88 | BRL 58.25 | 15.26K |
| 2026-06-05 | BRL 58.40 | -0.56% | BRL 58.26 | BRL 59.71 | BRL 58.26 | 15.28K |
| 2026-06-03 | BRL 58.73 | -0.79% | BRL 59.34 | BRL 59.34 | BRL 58.62 | 4.93K |
| 2026-06-02 | BRL 59.20 | -2.39% | BRL 60.64 | BRL 60.64 | BRL 59.20 | 15.20K |
| 2026-06-01 | BRL 60.65 | -0.74% | BRL 61.20 | BRL 61.20 | BRL 60.30 | 4.38K |
| 2026-05-29 | BRL 61.10 | -1.58% | BRL 62.40 | BRL 62.40 | BRL 60.97 | 12.53K |
| 2026-05-28 | BRL 62.08 | +0.78% | BRL 61.71 | BRL 62.44 | BRL 61.45 | 11.25K |
| 2026-05-27 | BRL 61.60 | -0.65% | BRL 62.44 | BRL 62.44 | BRL 61.36 | 7.74K |