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 82.60 | +0.06% | BRL 82.55 | BRL 83.30 | BRL 82.53 | 3.19K |
| 2026-09-30 | BRL 82.55 | +0.92% | BRL 83.09 | BRL 83.09 | BRL 82.10 | 1.94K |
| 2026-09-29 | BRL 81.80 | -1.30% | BRL 82.88 | BRL 83.79 | BRL 81.56 | 2.17K |
| 2026-09-28 | BRL 82.88 | +0.93% | BRL 82.11 | BRL 83.49 | BRL 82.00 | 2.66K |
| 2026-09-25 | BRL 82.12 | +2.03% | BRL 80.50 | BRL 82.29 | BRL 80.50 | 3.10K |
| 2026-09-24 | BRL 80.49 | -0.14% | BRL 81.27 | BRL 81.27 | BRL 80.13 | 2.80K |
| 2026-09-23 | BRL 80.60 | -0.25% | BRL 80.80 | BRL 82.29 | BRL 80.60 | 2.99K |
| 2026-09-22 | BRL 80.80 | -0.98% | BRL 81.60 | BRL 82.50 | BRL 80.21 | 4.93K |
| 2026-09-21 | BRL 81.60 | +1.09% | BRL 80.00 | BRL 82.00 | BRL 80.00 | 4.85K |
| 2026-09-18 | BRL 80.72 | -0.28% | BRL 80.70 | BRL 80.95 | BRL 80.06 | 2.68K |
| 2026-09-17 | BRL 80.95 | 0.00% | BRL 81.00 | BRL 82.50 | BRL 79.87 | 4.21K |
| 2026-09-16 | BRL 80.95 | -1.57% | BRL 80.07 | BRL 82.59 | BRL 80.07 | 6.16K |
| 2026-09-15 | BRL 82.24 | +0.49% | BRL 81.70 | BRL 82.34 | BRL 81.60 | 5.91K |
| 2026-09-14 | BRL 81.84 | +0.68% | BRL 81.33 | BRL 82.30 | BRL 81.15 | 5.21K |
| 2026-09-11 | BRL 81.29 | +0.15% | BRL 81.83 | BRL 81.83 | BRL 81.02 | 4.20K |
| 2026-09-10 | BRL 81.17 | -1.25% | BRL 82.52 | BRL 82.52 | BRL 80.74 | 7.18K |
| 2026-09-09 | BRL 82.20 | +0.13% | BRL 81.96 | BRL 82.49 | BRL 81.90 | 2.84K |
| 2026-09-08 | BRL 82.09 | -0.36% | BRL 82.39 | BRL 83.80 | BRL 81.80 | 9.22K |
| 2026-09-04 | BRL 82.39 | +0.78% | BRL 81.80 | BRL 83.47 | BRL 81.68 | 4.01K |
| 2026-09-03 | BRL 81.75 | +0.91% | BRL 81.28 | BRL 81.75 | BRL 81.21 | 3.24K |
| 2026-09-02 | BRL 81.01 | -0.34% | BRL 81.10 | BRL 81.80 | BRL 81.01 | 4.22K |
| 2026-09-01 | BRL 81.29 | -0.23% | BRL 81.48 | BRL 81.91 | BRL 80.91 | 3.27K |
| 2026-08-31 | BRL 81.48 | -1.33% | BRL 81.50 | BRL 82.50 | BRL 81.28 | 8.54K |
| 2026-08-28 | BRL 82.58 | +2.14% | BRL 80.85 | BRL 82.58 | BRL 80.63 | 3.46K |
| 2026-08-27 | BRL 80.85 | +0.21% | BRL 80.80 | BRL 80.90 | BRL 80.10 | 2.50K |
| 2026-08-26 | BRL 80.68 | +1.77% | BRL 79.28 | BRL 80.68 | BRL 79.25 | 3.25K |
| 2026-08-25 | BRL 79.28 | -0.36% | BRL 79.47 | BRL 79.47 | BRL 79.00 | 6.93K |
| 2026-08-24 | BRL 79.57 | -0.82% | BRL 80.29 | BRL 80.72 | BRL 79.34 | 9.71K |
| 2026-08-21 | BRL 80.23 | -1.38% | BRL 81.35 | BRL 81.35 | BRL 79.50 | 12.77K |
| 2026-08-20 | BRL 81.35 | +0.44% | BRL 80.00 | BRL 81.79 | BRL 80.00 | 5.45K |
| 2026-08-19 | BRL 80.99 | +0.36% | BRL 80.70 | BRL 81.00 | BRL 80.36 | 6.08K |
| 2026-08-18 | BRL 80.70 | +0.72% | BRL 80.08 | BRL 80.70 | BRL 80.08 | 4.20K |
| 2026-08-17 | BRL 80.12 | -2.39% | BRL 79.40 | BRL 80.79 | BRL 79.40 | 9.03K |
| 2026-08-14 | BRL 82.08 | +1.00% | BRL 81.61 | BRL 83.46 | BRL 81.61 | 8.60K |
| 2026-08-13 | BRL 81.27 | -0.88% | BRL 82.39 | BRL 82.73 | BRL 81.27 | 4.69K |
| 2026-08-12 | BRL 81.99 | -0.04% | BRL 81.60 | BRL 82.70 | BRL 81.40 | 6.32K |
| 2026-08-11 | BRL 82.02 | -1.89% | BRL 83.60 | BRL 83.60 | BRL 81.33 | 9.39K |
| 2026-08-10 | BRL 83.60 | -1.47% | BRL 85.00 | BRL 85.24 | BRL 82.00 | 6.40K |
| 2026-08-07 | BRL 84.85 | -0.09% | BRL 85.10 | BRL 85.77 | BRL 84.70 | 3.43K |
| 2026-08-06 | BRL 84.93 | -0.20% | BRL 85.34 | BRL 85.35 | BRL 84.91 | 3.03K |
| 2026-08-05 | BRL 85.10 | +0.27% | BRL 84.81 | BRL 85.35 | BRL 84.81 | 2.48K |
| 2026-08-04 | BRL 84.87 | +0.14% | BRL 85.42 | BRL 85.42 | BRL 84.80 | 2.64K |
| 2026-08-03 | BRL 84.75 | -0.70% | BRL 85.35 | BRL 85.64 | BRL 84.75 | 4.17K |
| 2026-07-31 | BRL 85.35 | +0.34% | BRL 85.45 | BRL 85.50 | BRL 85.14 | 2.03K |
| 2026-07-30 | BRL 85.06 | +0.07% | BRL 85.00 | BRL 85.47 | BRL 84.60 | 2.61K |
| 2026-07-29 | BRL 85.00 | +0.39% | BRL 84.67 | BRL 85.65 | BRL 84.50 | 7.60K |
| 2026-07-28 | BRL 84.67 | -0.32% | BRL 84.98 | BRL 85.00 | BRL 84.51 | 2.68K |
| 2026-07-27 | BRL 84.94 | -0.27% | BRL 85.14 | BRL 85.17 | BRL 84.55 | 5.56K |
| 2026-07-24 | BRL 85.17 | +0.50% | BRL 84.75 | BRL 85.17 | BRL 84.54 | 5.49K |
| 2026-07-23 | BRL 84.75 | +0.30% | BRL 84.95 | BRL 84.95 | BRL 84.05 | 3.73K |
| 2026-07-22 | BRL 84.50 | -1.32% | BRL 85.68 | BRL 85.68 | BRL 84.50 | 5.73K |
| 2026-07-21 | BRL 85.63 | -0.08% | BRL 86.19 | BRL 86.19 | BRL 85.05 | 4.20K |
| 2026-07-20 | BRL 85.70 | -0.13% | BRL 85.81 | BRL 87.19 | BRL 85.50 | 5.97K |
| 2026-07-17 | BRL 85.81 | -0.31% | BRL 86.00 | BRL 86.36 | BRL 85.50 | 5.54K |
| 2026-07-16 | BRL 86.08 | -1.56% | BRL 87.06 | BRL 87.07 | BRL 85.84 | 6.38K |
| 2026-07-15 | BRL 87.44 | -0.57% | BRL 88.10 | BRL 88.37 | BRL 87.13 | 11.82K |
| 2026-07-14 | BRL 87.94 | +1.08% | BRL 87.00 | BRL 87.98 | BRL 87.00 | 5.75K |
| 2026-07-13 | BRL 87.00 | -0.11% | BRL 87.12 | BRL 87.80 | BRL 87.00 | 3.76K |
| 2026-07-10 | BRL 87.10 | +0.29% | BRL 87.00 | BRL 87.30 | BRL 86.85 | 3.23K |
| 2026-07-09 | BRL 86.85 | -0.72% | BRL 87.30 | BRL 87.30 | BRL 86.85 | 1.71K |
| 2026-07-08 | BRL 87.48 | +1.25% | BRL 86.88 | BRL 87.50 | BRL 86.15 | 3.25K |
| 2026-07-07 | BRL 86.40 | -0.62% | BRL 86.94 | BRL 86.94 | BRL 86.20 | 4.28K |
| 2026-07-06 | BRL 86.94 | -0.89% | BRL 88.07 | BRL 88.27 | BRL 86.00 | 10.30K |
| 2026-07-03 | BRL 87.72 | +0.44% | BRL 87.60 | BRL 87.88 | BRL 86.90 | 1.83K |
| 2026-07-02 | BRL 87.34 | +0.39% | BRL 87.00 | BRL 87.45 | BRL 86.66 | 2.06K |
| 2026-07-01 | BRL 87.00 | +1.16% | BRL 86.00 | BRL 87.00 | BRL 86.00 | 2.84K |
| 2026-06-30 | BRL 86.00 | +0.49% | BRL 87.23 | BRL 87.24 | BRL 85.68 | 3.82K |
| 2026-06-29 | BRL 85.58 | -1.31% | BRL 87.23 | BRL 87.23 | BRL 85.57 | 3.41K |
| 2026-06-26 | BRL 86.72 | +1.00% | BRL 86.72 | BRL 86.72 | BRL 85.90 | 4.12K |
| 2026-06-25 | BRL 85.86 | +0.66% | BRL 86.14 | BRL 86.14 | BRL 85.38 | 3.15K |
| 2026-06-24 | BRL 85.30 | -0.16% | BRL 85.44 | BRL 85.55 | BRL 85.03 | 2.75K |
| 2026-06-23 | BRL 85.44 | -0.07% | BRL 86.88 | BRL 86.88 | BRL 85.10 | 4.33K |
| 2026-06-22 | BRL 85.50 | -2.01% | BRL 85.73 | BRL 86.94 | BRL 85.50 | 5.43K |
| 2026-06-19 | BRL 87.25 | +0.81% | BRL 86.55 | BRL 87.47 | BRL 86.11 | 11.18K |
| 2026-06-18 | BRL 86.55 | +0.41% | BRL 86.25 | BRL 87.30 | BRL 86.25 | 3.48K |
| 2026-06-17 | BRL 86.20 | +0.45% | BRL 85.81 | BRL 86.50 | BRL 85.81 | 3.61K |
| 2026-06-16 | BRL 85.81 | -1.38% | BRL 85.80 | BRL 86.08 | BRL 85.40 | 5.50K |
| 2026-06-15 | BRL 87.01 | +0.37% | BRL 86.93 | BRL 88.88 | BRL 86.87 | 12.84K |
| 2026-06-12 | BRL 86.69 | +0.94% | BRL 85.91 | BRL 87.97 | BRL 85.91 | 6.85K |
| 2026-06-11 | BRL 85.88 | +0.47% | BRL 85.74 | BRL 86.36 | BRL 85.58 | 5.51K |
| 2026-06-10 | BRL 85.48 | -0.87% | BRL 86.23 | BRL 87.21 | BRL 85.33 | 5.95K |
| 2026-06-09 | BRL 86.23 | -0.52% | BRL 86.68 | BRL 87.93 | BRL 86.23 | 9.36K |
| 2026-06-08 | BRL 86.68 | -0.94% | BRL 87.50 | BRL 87.50 | BRL 86.51 | 5.05K |
| 2026-06-05 | BRL 87.50 | +0.23% | BRL 88.18 | BRL 88.18 | BRL 86.32 | 9.43K |
| 2026-06-03 | BRL 87.30 | -0.84% | BRL 88.05 | BRL 89.25 | BRL 87.30 | 4.35K |
| 2026-06-02 | BRL 88.04 | +0.15% | BRL 87.95 | BRL 88.07 | BRL 87.51 | 4.90K |
| 2026-06-01 | BRL 87.91 | -1.14% | BRL 88.00 | BRL 88.92 | BRL 87.25 | 9.21K |
| 2026-05-29 | BRL 88.92 | +1.39% | BRL 87.70 | BRL 89.22 | BRL 87.00 | 11.73K |
| 2026-05-28 | BRL 87.70 | -0.23% | BRL 87.88 | BRL 87.88 | BRL 87.55 | 3.54K |
| 2026-05-27 | BRL 87.90 | +0.46% | BRL 88.03 | BRL 88.57 | BRL 87.41 | 4.20K |