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 16.65 | +1.59% | BRL 16.47 | BRL 16.69 | BRL 16.41 | 309.70K |
| 2026-09-30 | BRL 16.39 | +1.49% | BRL 16.20 | BRL 16.60 | BRL 16.15 | 978.00K |
| 2026-09-29 | BRL 16.15 | -1.16% | BRL 16.35 | BRL 16.35 | BRL 16.02 | 1.11M |
| 2026-09-28 | BRL 16.34 | -0.06% | BRL 16.32 | BRL 16.36 | BRL 16.16 | 727.10K |
| 2026-09-25 | BRL 16.35 | -1.62% | BRL 16.69 | BRL 16.85 | BRL 16.35 | 649.80K |
| 2026-09-24 | BRL 16.62 | -1.83% | BRL 16.96 | BRL 17.01 | BRL 16.54 | 1.37M |
| 2026-09-23 | BRL 16.93 | -1.34% | BRL 16.99 | BRL 17.14 | BRL 16.80 | 825.70K |
| 2026-09-22 | BRL 17.16 | +1.60% | BRL 16.89 | BRL 17.19 | BRL 16.88 | 858.40K |
| 2026-09-21 | BRL 16.89 | +0.48% | BRL 16.86 | BRL 17.11 | BRL 16.85 | 731.80K |
| 2026-09-18 | BRL 16.81 | -0.88% | BRL 16.97 | BRL 17.01 | BRL 16.75 | 2.12M |
| 2026-09-17 | BRL 16.96 | -0.12% | BRL 16.98 | BRL 17.13 | BRL 16.89 | 381.30K |
| 2026-09-16 | BRL 16.98 | +0.30% | BRL 16.97 | BRL 17.11 | BRL 16.86 | 358.60K |
| 2026-09-15 | BRL 16.93 | -0.70% | BRL 17.02 | BRL 17.12 | BRL 16.82 | 630.60K |
| 2026-09-14 | BRL 17.05 | -0.23% | BRL 17.00 | BRL 17.13 | BRL 16.92 | 612.30K |
| 2026-09-11 | BRL 17.09 | -0.64% | BRL 17.19 | BRL 17.19 | BRL 16.95 | 567.30K |
| 2026-09-10 | BRL 17.20 | -0.17% | BRL 17.25 | BRL 17.39 | BRL 16.81 | 726.70K |
| 2026-09-09 | BRL 17.23 | +0.35% | BRL 17.21 | BRL 17.34 | BRL 16.82 | 785.10K |
| 2026-09-08 | BRL 17.17 | -3.43% | BRL 17.86 | BRL 18.00 | BRL 17.17 | 563.80K |
| 2026-09-04 | BRL 17.78 | +0.85% | BRL 17.54 | BRL 18.05 | BRL 17.41 | 380.40K |
| 2026-09-03 | BRL 17.63 | +0.06% | BRL 17.69 | BRL 17.92 | BRL 17.50 | 826.30K |
| 2026-09-02 | BRL 17.62 | +1.91% | BRL 17.37 | BRL 17.84 | BRL 17.36 | 1.20M |
| 2026-09-01 | BRL 17.29 | +0.06% | BRL 17.37 | BRL 17.58 | BRL 17.23 | 653.50K |
| 2026-08-31 | BRL 17.28 | +0.88% | BRL 17.28 | BRL 17.40 | BRL 16.90 | 843.70K |
| 2026-08-28 | BRL 17.13 | -0.12% | BRL 17.18 | BRL 17.27 | BRL 16.96 | 664.80K |
| 2026-08-27 | BRL 17.15 | -1.15% | BRL 17.32 | BRL 17.32 | BRL 17.07 | 980.20K |
| 2026-08-26 | BRL 17.35 | +0.23% | BRL 17.40 | BRL 17.58 | BRL 17.35 | 653.70K |
| 2026-08-25 | BRL 17.31 | +0.64% | BRL 17.23 | BRL 17.35 | BRL 17.12 | 617.80K |
| 2026-08-24 | BRL 17.20 | -0.58% | BRL 17.20 | BRL 17.51 | BRL 17.13 | 629.90K |
| 2026-08-21 | BRL 17.30 | +1.94% | BRL 17.04 | BRL 17.30 | BRL 16.81 | 1.08M |
| 2026-08-20 | BRL 16.97 | -0.88% | BRL 17.11 | BRL 17.26 | BRL 16.76 | 997.00K |
| 2026-08-19 | BRL 17.12 | -0.17% | BRL 17.32 | BRL 17.39 | BRL 16.96 | 889.90K |
| 2026-08-18 | BRL 17.15 | +1.12% | BRL 16.92 | BRL 17.35 | BRL 16.92 | 1.14M |
| 2026-08-17 | BRL 16.96 | -1.80% | BRL 17.36 | BRL 17.89 | BRL 16.85 | 1.29M |
| 2026-08-14 | BRL 17.27 | +2.49% | BRL 17.20 | BRL 17.62 | BRL 16.74 | 1.97M |
| 2026-08-13 | BRL 16.85 | +0.18% | BRL 16.81 | BRL 17.13 | BRL 16.81 | 364.70K |
| 2026-08-12 | BRL 16.82 | -1.06% | BRL 17.04 | BRL 17.04 | BRL 16.75 | 415.60K |
| 2026-08-11 | BRL 17.00 | -1.16% | BRL 17.26 | BRL 17.30 | BRL 16.95 | 516.10K |
| 2026-08-10 | BRL 17.20 | -1.66% | BRL 17.52 | BRL 17.58 | BRL 17.20 | 371.40K |
| 2026-08-07 | BRL 17.49 | +0.63% | BRL 17.40 | BRL 17.58 | BRL 17.12 | 578.80K |
| 2026-08-06 | BRL 17.38 | -1.14% | BRL 17.58 | BRL 17.70 | BRL 17.23 | 325.80K |
| 2026-08-05 | BRL 17.58 | +0.34% | BRL 17.55 | BRL 17.77 | BRL 17.52 | 270.30K |
| 2026-08-04 | BRL 17.52 | -0.06% | BRL 17.54 | BRL 17.75 | BRL 17.52 | 323.00K |
| 2026-08-03 | BRL 17.53 | +2.22% | BRL 17.15 | BRL 17.53 | BRL 17.15 | 485.20K |
| 2026-07-31 | BRL 17.15 | +0.12% | BRL 17.31 | BRL 17.48 | BRL 17.03 | 450.20K |
| 2026-07-30 | BRL 17.13 | +0.65% | BRL 17.04 | BRL 17.25 | BRL 16.95 | 301.10K |
| 2026-07-29 | BRL 17.02 | -0.53% | BRL 17.22 | BRL 17.22 | BRL 16.96 | 538.10K |
| 2026-07-28 | BRL 17.11 | -0.52% | BRL 17.47 | BRL 17.59 | BRL 17.07 | 635.10K |
| 2026-07-27 | BRL 17.20 | +0.82% | BRL 17.10 | BRL 17.35 | BRL 17.10 | 470.30K |
| 2026-07-24 | BRL 17.06 | -1.33% | BRL 17.19 | BRL 17.42 | BRL 17.00 | 380.70K |
| 2026-07-23 | BRL 17.29 | -1.98% | BRL 17.64 | BRL 17.72 | BRL 17.11 | 915.20K |
| 2026-07-22 | BRL 17.64 | +0.68% | BRL 17.50 | BRL 17.82 | BRL 17.45 | 373.90K |
| 2026-07-21 | BRL 17.52 | -0.17% | BRL 17.60 | BRL 17.76 | BRL 17.37 | 1.10M |
| 2026-07-20 | BRL 17.55 | -1.68% | BRL 17.86 | BRL 17.97 | BRL 17.53 | 782.20K |
| 2026-07-17 | BRL 17.85 | -1.05% | BRL 18.03 | BRL 18.03 | BRL 17.75 | 427.30K |
| 2026-07-16 | BRL 18.04 | +1.23% | BRL 17.85 | BRL 18.07 | BRL 17.64 | 395.90K |
| 2026-07-15 | BRL 17.82 | -1.16% | BRL 18.05 | BRL 18.10 | BRL 17.73 | 327.60K |
| 2026-07-14 | BRL 18.03 | +1.29% | BRL 17.80 | BRL 18.03 | BRL 17.75 | 406.20K |
| 2026-07-13 | BRL 17.80 | -0.95% | BRL 17.95 | BRL 18.24 | BRL 17.69 | 410.40K |
| 2026-07-10 | BRL 17.97 | +2.74% | BRL 17.63 | BRL 18.22 | BRL 17.63 | 1.02M |
| 2026-07-09 | BRL 17.49 | -0.06% | BRL 17.50 | BRL 17.65 | BRL 17.38 | 400.10K |
| 2026-07-08 | BRL 17.50 | 0.00% | BRL 17.50 | BRL 17.57 | BRL 17.31 | 311.50K |
| 2026-07-07 | BRL 17.50 | -0.85% | BRL 17.65 | BRL 17.75 | BRL 17.50 | 339.30K |
| 2026-07-06 | BRL 17.65 | -0.84% | BRL 17.66 | BRL 17.89 | BRL 17.53 | 270.00K |
| 2026-07-03 | BRL 17.80 | +0.56% | BRL 17.88 | BRL 17.93 | BRL 17.70 | 198.30K |
| 2026-07-02 | BRL 17.70 | +0.57% | BRL 17.68 | BRL 17.85 | BRL 17.61 | 326.70K |
| 2026-07-01 | BRL 17.60 | +0.46% | BRL 17.52 | BRL 17.68 | BRL 17.32 | 264.60K |
| 2026-06-30 | BRL 17.52 | -1.30% | BRL 17.60 | BRL 17.74 | BRL 17.43 | 443.70K |
| 2026-06-29 | BRL 17.75 | -0.39% | BRL 17.65 | BRL 17.95 | BRL 17.61 | 224.80K |
| 2026-06-26 | BRL 17.82 | +1.65% | BRL 17.55 | BRL 17.92 | BRL 17.51 | 323.00K |
| 2026-06-25 | BRL 17.53 | +0.40% | BRL 17.50 | BRL 17.62 | BRL 17.38 | 726.20K |
| 2026-06-24 | BRL 17.46 | +0.46% | BRL 17.36 | BRL 17.46 | BRL 17.20 | 673.80K |
| 2026-06-23 | BRL 17.38 | -0.17% | BRL 17.38 | BRL 17.51 | BRL 17.04 | 626.60K |
| 2026-06-22 | BRL 17.41 | +0.23% | BRL 17.37 | BRL 17.59 | BRL 17.21 | 523.80K |
| 2026-06-19 | BRL 17.37 | +0.46% | BRL 17.40 | BRL 17.63 | BRL 17.30 | 946.50K |
| 2026-06-18 | BRL 17.29 | -1.65% | BRL 17.58 | BRL 17.72 | BRL 17.29 | 829.90K |
| 2026-06-17 | BRL 17.58 | -2.71% | BRL 18.13 | BRL 18.32 | BRL 17.56 | 738.50K |
| 2026-06-16 | BRL 18.07 | -2.95% | BRL 18.53 | BRL 18.53 | BRL 18.07 | 634.50K |
| 2026-06-15 | BRL 18.62 | -0.69% | BRL 18.94 | BRL 19.07 | BRL 18.60 | 373.80K |
| 2026-06-12 | BRL 18.75 | -0.53% | BRL 18.85 | BRL 19.18 | BRL 18.60 | 556.30K |
| 2026-06-11 | BRL 18.85 | +0.75% | BRL 18.69 | BRL 19.04 | BRL 18.51 | 496.70K |
| 2026-06-10 | BRL 18.71 | -0.32% | BRL 18.79 | BRL 19.07 | BRL 18.52 | 1.16M |
| 2026-06-09 | BRL 18.77 | +0.27% | BRL 18.80 | BRL 19.03 | BRL 18.66 | 951.90K |
| 2026-06-08 | BRL 18.72 | -1.06% | BRL 18.92 | BRL 18.92 | BRL 18.58 | 516.80K |
| 2026-06-05 | BRL 18.92 | -0.47% | BRL 19.04 | BRL 19.20 | BRL 18.81 | 323.90K |
| 2026-06-03 | BRL 19.01 | -1.14% | BRL 19.22 | BRL 19.32 | BRL 18.97 | 486.30K |
| 2026-06-02 | BRL 19.23 | +0.26% | BRL 19.18 | BRL 19.25 | BRL 18.94 | 414.30K |
| 2026-06-01 | BRL 19.18 | -1.08% | BRL 19.46 | BRL 19.61 | BRL 18.91 | 1.39M |
| 2026-05-29 | BRL 19.39 | -1.57% | BRL 19.75 | BRL 19.79 | BRL 19.16 | 744.30K |
| 2026-05-28 | BRL 19.70 | -1.35% | BRL 20.07 | BRL 20.09 | BRL 19.65 | 367.10K |
| 2026-05-27 | BRL 19.97 | +0.35% | BRL 19.91 | BRL 20.34 | BRL 19.91 | 262.10K |