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 7.63 | +2.97% | BRL 7.42 | BRL 7.70 | BRL 7.38 | 336.90K |
| 2026-09-30 | BRL 7.41 | -0.40% | BRL 7.45 | BRL 7.54 | BRL 7.22 | 154.80K |
| 2026-09-29 | BRL 7.44 | +3.48% | BRL 7.22 | BRL 7.45 | BRL 7.14 | 78.10K |
| 2026-09-28 | BRL 7.19 | -2.18% | BRL 7.37 | BRL 7.37 | BRL 7.12 | 70.70K |
| 2026-09-25 | BRL 7.35 | +3.09% | BRL 7.11 | BRL 7.35 | BRL 7.00 | 111.90K |
| 2026-09-24 | BRL 7.13 | -3.65% | BRL 7.32 | BRL 7.39 | BRL 7.04 | 158.70K |
| 2026-09-23 | BRL 7.40 | -2.76% | BRL 7.61 | BRL 7.63 | BRL 7.31 | 142.30K |
| 2026-09-22 | BRL 7.61 | -1.55% | BRL 7.60 | BRL 7.68 | BRL 7.50 | 74.50K |
| 2026-09-21 | BRL 7.73 | +1.31% | BRL 7.61 | BRL 7.77 | BRL 7.61 | 55.60K |
| 2026-09-18 | BRL 7.63 | 0.00% | BRL 7.58 | BRL 7.87 | BRL 7.53 | 109.00K |
| 2026-09-17 | BRL 7.63 | +2.14% | BRL 7.53 | BRL 7.66 | BRL 7.50 | 48.60K |
| 2026-09-16 | BRL 7.47 | -1.84% | BRL 7.61 | BRL 7.63 | BRL 7.47 | 54.20K |
| 2026-09-15 | BRL 7.61 | -2.81% | BRL 7.80 | BRL 7.80 | BRL 7.60 | 41.30K |
| 2026-09-14 | BRL 7.83 | -1.51% | BRL 7.88 | BRL 7.88 | BRL 7.80 | 30.20K |
| 2026-09-11 | BRL 7.95 | +1.02% | BRL 7.83 | BRL 7.95 | BRL 7.75 | 124.20K |
| 2026-09-10 | BRL 7.87 | +2.88% | BRL 7.58 | BRL 7.91 | BRL 7.38 | 121.00K |
| 2026-09-09 | BRL 7.65 | -1.03% | BRL 7.83 | BRL 7.83 | BRL 7.62 | 74.30K |
| 2026-09-08 | BRL 7.73 | -1.78% | BRL 7.84 | BRL 7.97 | BRL 7.73 | 63.50K |
| 2026-09-04 | BRL 7.87 | +2.61% | BRL 7.69 | BRL 7.95 | BRL 7.59 | 84.10K |
| 2026-09-03 | BRL 7.67 | -0.52% | BRL 7.73 | BRL 7.85 | BRL 7.58 | 133.40K |
| 2026-09-02 | BRL 7.71 | +3.21% | BRL 7.60 | BRL 7.80 | BRL 7.47 | 267.40K |
| 2026-09-01 | BRL 7.47 | +0.27% | BRL 7.63 | BRL 7.64 | BRL 7.30 | 131.60K |
| 2026-08-31 | BRL 7.45 | -0.67% | BRL 7.48 | BRL 7.51 | BRL 7.33 | 183.30K |
| 2026-08-28 | BRL 7.50 | +1.63% | BRL 7.41 | BRL 7.50 | BRL 7.24 | 72.80K |
| 2026-08-27 | BRL 7.38 | -1.07% | BRL 7.43 | BRL 7.43 | BRL 7.27 | 82.00K |
| 2026-08-26 | BRL 7.46 | -0.53% | BRL 7.49 | BRL 7.56 | BRL 7.28 | 151.90K |
| 2026-08-25 | BRL 7.50 | +1.90% | BRL 7.36 | BRL 7.50 | BRL 7.28 | 172.50K |
| 2026-08-24 | BRL 7.36 | +3.95% | BRL 7.10 | BRL 7.36 | BRL 6.92 | 374.10K |
| 2026-08-21 | BRL 7.08 | +3.51% | BRL 6.87 | BRL 7.12 | BRL 6.70 | 62.40K |
| 2026-08-20 | BRL 6.84 | -3.25% | BRL 7.07 | BRL 7.10 | BRL 6.73 | 151.30K |
| 2026-08-19 | BRL 7.07 | +1.14% | BRL 7.03 | BRL 7.07 | BRL 6.96 | 110.90K |
| 2026-08-18 | BRL 6.99 | -0.14% | BRL 7.03 | BRL 7.07 | BRL 6.92 | 86.40K |
| 2026-08-17 | BRL 7.00 | -2.51% | BRL 7.08 | BRL 7.15 | BRL 6.93 | 97.20K |
| 2026-08-14 | BRL 7.18 | +0.14% | BRL 7.10 | BRL 7.19 | BRL 7.03 | 197.50K |
| 2026-08-13 | BRL 7.17 | +2.58% | BRL 6.99 | BRL 7.17 | BRL 6.98 | 103.70K |
| 2026-08-12 | BRL 6.99 | -0.14% | BRL 6.93 | BRL 7.13 | BRL 6.84 | 105.90K |
| 2026-08-11 | BRL 7.00 | -0.14% | BRL 7.05 | BRL 7.16 | BRL 6.66 | 218.10K |
| 2026-08-10 | BRL 7.01 | -0.57% | BRL 7.08 | BRL 7.18 | BRL 6.98 | 131.40K |
| 2026-08-07 | BRL 7.05 | +0.43% | BRL 6.95 | BRL 7.10 | BRL 6.87 | 93.50K |
| 2026-08-06 | BRL 7.02 | -0.99% | BRL 7.02 | BRL 7.21 | BRL 6.74 | 210.50K |
| 2026-08-05 | BRL 7.09 | +1.14% | BRL 7.03 | BRL 7.18 | BRL 6.85 | 141.00K |
| 2026-08-04 | BRL 7.01 | -0.85% | BRL 7.07 | BRL 7.18 | BRL 6.93 | 112.00K |
| 2026-08-03 | BRL 7.07 | +2.17% | BRL 6.92 | BRL 7.08 | BRL 6.86 | 87.80K |
| 2026-07-31 | BRL 6.92 | +2.06% | BRL 6.91 | BRL 7.21 | BRL 6.77 | 304.40K |
| 2026-07-30 | BRL 6.78 | +9.35% | BRL 6.25 | BRL 6.78 | BRL 6.25 | 299.60K |
| 2026-07-29 | BRL 6.20 | -0.80% | BRL 6.33 | BRL 6.33 | BRL 6.12 | 145.70K |
| 2026-07-28 | BRL 6.25 | +0.81% | BRL 6.42 | BRL 6.42 | BRL 6.19 | 93.10K |
| 2026-07-27 | BRL 6.20 | -0.80% | BRL 6.28 | BRL 6.38 | BRL 6.11 | 107.30K |
| 2026-07-24 | BRL 6.25 | +0.48% | BRL 6.27 | BRL 6.27 | BRL 6.11 | 214.20K |
| 2026-07-23 | BRL 6.22 | -6.47% | BRL 6.66 | BRL 6.66 | BRL 6.22 | 112.90K |
| 2026-07-22 | BRL 6.65 | -1.63% | BRL 6.82 | BRL 6.95 | BRL 6.65 | 183.50K |
| 2026-07-21 | BRL 6.76 | -1.31% | BRL 6.87 | BRL 6.88 | BRL 6.64 | 135.70K |
| 2026-07-20 | BRL 6.85 | +1.18% | BRL 6.76 | BRL 6.88 | BRL 6.74 | 47.70K |
| 2026-07-17 | BRL 6.77 | -1.60% | BRL 6.83 | BRL 6.88 | BRL 6.75 | 63.70K |
| 2026-07-16 | BRL 6.88 | +1.78% | BRL 6.73 | BRL 6.88 | BRL 6.62 | 91.80K |
| 2026-07-15 | BRL 6.76 | -1.46% | BRL 6.87 | BRL 6.87 | BRL 6.66 | 93.10K |
| 2026-07-14 | BRL 6.86 | +3.63% | BRL 6.63 | BRL 6.86 | BRL 6.63 | 110.70K |
| 2026-07-13 | BRL 6.62 | -4.06% | BRL 6.93 | BRL 6.97 | BRL 6.56 | 234.40K |
| 2026-07-10 | BRL 6.90 | +1.77% | BRL 6.78 | BRL 6.97 | BRL 6.78 | 107.50K |
| 2026-07-09 | BRL 6.78 | +1.65% | BRL 6.68 | BRL 6.87 | BRL 6.64 | 75.50K |
| 2026-07-08 | BRL 6.67 | -0.89% | BRL 6.73 | BRL 6.73 | BRL 6.45 | 73.80K |
| 2026-07-07 | BRL 6.73 | -1.03% | BRL 6.79 | BRL 6.93 | BRL 6.60 | 91.20K |
| 2026-07-06 | BRL 6.80 | +1.19% | BRL 6.78 | BRL 6.90 | BRL 6.64 | 94.30K |
| 2026-07-03 | BRL 6.72 | +0.15% | BRL 6.73 | BRL 6.83 | BRL 6.63 | 77.70K |
| 2026-07-02 | BRL 6.71 | +0.15% | BRL 6.78 | BRL 6.92 | BRL 6.70 | 122.70K |
| 2026-07-01 | BRL 6.70 | -1.47% | BRL 6.81 | BRL 6.89 | BRL 6.61 | 261.80K |
| 2026-06-30 | BRL 6.80 | +1.34% | BRL 6.63 | BRL 6.94 | BRL 6.47 | 306.10K |
| 2026-06-29 | BRL 6.71 | +1.82% | BRL 6.59 | BRL 6.71 | BRL 6.46 | 114.50K |
| 2026-06-26 | BRL 6.59 | +0.46% | BRL 6.52 | BRL 6.84 | BRL 6.36 | 214.50K |
| 2026-06-25 | BRL 6.56 | +2.18% | BRL 6.43 | BRL 6.65 | BRL 6.36 | 207.10K |
| 2026-06-24 | BRL 6.42 | +4.22% | BRL 6.16 | BRL 6.46 | BRL 6.16 | 123.40K |
| 2026-06-23 | BRL 6.16 | -2.38% | BRL 6.32 | BRL 6.35 | BRL 6.16 | 146.90K |
| 2026-06-22 | BRL 6.31 | -3.52% | BRL 6.56 | BRL 6.60 | BRL 6.31 | 138.80K |
| 2026-06-19 | BRL 6.54 | +1.40% | BRL 6.35 | BRL 6.61 | BRL 6.35 | 63.80K |
| 2026-06-18 | BRL 6.45 | +0.78% | BRL 6.44 | BRL 6.57 | BRL 6.38 | 119.40K |
| 2026-06-17 | BRL 6.40 | -1.99% | BRL 6.53 | BRL 6.65 | BRL 6.40 | 142.60K |
| 2026-06-16 | BRL 6.53 | +0.93% | BRL 6.50 | BRL 6.53 | BRL 6.38 | 57.70K |
| 2026-06-15 | BRL 6.47 | -1.97% | BRL 6.65 | BRL 6.81 | BRL 6.44 | 181.90K |
| 2026-06-12 | BRL 6.60 | +0.92% | BRL 6.57 | BRL 6.69 | BRL 6.40 | 159.30K |
| 2026-06-11 | BRL 6.54 | +4.14% | BRL 6.28 | BRL 6.56 | BRL 6.25 | 110.30K |
| 2026-06-10 | BRL 6.28 | -0.95% | BRL 6.39 | BRL 6.42 | BRL 6.20 | 92.90K |
| 2026-06-09 | BRL 6.34 | -2.46% | BRL 6.45 | BRL 6.65 | BRL 6.34 | 187.70K |
| 2026-06-08 | BRL 6.50 | -2.69% | BRL 6.68 | BRL 6.68 | BRL 6.45 | 155.90K |
| 2026-06-05 | BRL 6.68 | -0.45% | BRL 6.69 | BRL 6.77 | BRL 6.60 | 131.30K |
| 2026-06-03 | BRL 6.71 | -4.14% | BRL 6.83 | BRL 6.92 | BRL 6.71 | 128.40K |
| 2026-06-02 | BRL 7.00 | +2.04% | BRL 6.82 | BRL 7.10 | BRL 6.82 | 162.40K |
| 2026-06-01 | BRL 6.86 | -2.70% | BRL 7.00 | BRL 7.07 | BRL 6.70 | 174.80K |
| 2026-05-29 | BRL 7.05 | +4.44% | BRL 6.78 | BRL 7.11 | BRL 6.69 | 401.70K |
| 2026-05-28 | BRL 6.75 | +3.53% | BRL 6.55 | BRL 6.75 | BRL 6.48 | 230.60K |
| 2026-05-27 | BRL 6.52 | +0.31% | BRL 6.52 | BRL 6.80 | BRL 6.52 | 218.50K |