Market open· · 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 | 5.18 | -0.44% | 5.16 | 5.18 | 5.16 | 0 |
| 2026-09-29 | 5.20 | -0.38% | 5.20 | 5.21 | 5.16 | 0 |
| 2026-09-28 | 5.22 | +0.68% | 5.22 | 5.24 | 5.20 | 0 |
| 2026-09-27 | 5.19 | -0.06% | 5.18 | 5.23 | 5.17 | 0 |
| 2026-09-24 | 5.19 | +0.51% | 5.19 | 5.21 | 5.17 | 0 |
| 2026-09-23 | 5.16 | +1.26% | 5.17 | 5.20 | 5.16 | 0 |
| 2026-09-22 | 5.10 | -0.21% | 5.10 | 5.15 | 5.09 | 0 |
| 2026-09-21 | 5.11 | -0.59% | 5.11 | 5.13 | 5.10 | 0 |
| 2026-09-20 | 5.14 | +0.32% | 5.14 | 5.15 | 5.10 | 0 |
| 2026-09-17 | 5.12 | -0.52% | 5.12 | 5.16 | 5.12 | 0 |
| 2026-09-16 | 5.15 | +0.16% | 5.15 | 5.17 | 5.12 | 0 |
| 2026-09-15 | 5.14 | +0.10% | 5.14 | 5.16 | 5.13 | 0 |
| 2026-09-14 | 5.14 | +0.52% | 5.14 | 5.16 | 5.12 | 0 |
| 2026-09-13 | 5.11 | +0.16% | 5.11 | 5.18 | 5.11 | 0 |
| 2026-09-10 | 5.10 | -0.01% | 5.10 | 5.12 | 5.07 | 0 |
| 2026-09-09 | 5.10 | +0.37% | 5.10 | 5.14 | 5.08 | 0 |
| 2026-09-08 | 5.08 | -0.82% | 5.09 | 5.11 | 5.08 | 0 |
| 2026-09-07 | 5.13 | +0.01% | 5.13 | 5.13 | 5.07 | 0 |
| 2026-09-06 | 5.13 | +0.49% | 5.13 | 5.13 | 5.12 | 0 |
| 2026-09-03 | 5.10 | +0.16% | 5.10 | 5.14 | 5.09 | 0 |
| 2026-09-02 | 5.09 | -1.15% | 5.09 | 5.11 | 5.07 | 0 |
| 2026-09-01 | 5.15 | -0.57% | 5.15 | 5.17 | 5.10 | 0 |
| 2026-08-31 | 5.18 | -0.18% | 5.18 | 5.22 | 5.14 | 0 |
| 2026-08-30 | 5.19 | +0.58% | 5.19 | 5.20 | 5.16 | 0 |
| 2026-08-27 | 5.16 | +0.27% | 5.16 | 5.21 | 5.15 | 0 |
| 2026-08-26 | 5.15 | +0.02% | 5.15 | 5.18 | 5.14 | 0 |
| 2026-08-25 | 5.15 | -0.15% | 5.15 | 5.16 | 5.14 | 0 |
| 2026-08-24 | 5.15 | +0.33% | 5.15 | 5.16 | 5.14 | 0 |
| 2026-08-23 | 5.14 | -1.07% | 5.14 | 5.16 | 5.13 | 0 |
| 2026-08-20 | 5.19 | +0.32% | 5.19 | 5.20 | 5.15 | 0 |
| 2026-08-19 | 5.18 | -0.72% | 5.18 | 5.20 | 5.17 | 0 |
| 2026-08-18 | 5.21 | +0.23% | 5.21 | 5.22 | 5.15 | 0 |
| 2026-08-17 | 5.20 | -0.37% | 5.20 | 5.22 | 5.19 | 0 |
| 2026-08-16 | 5.22 | +0.42% | 5.22 | 5.22 | 5.18 | 0 |
| 2026-08-13 | 5.20 | +0.08% | 5.20 | 5.24 | 5.17 | 0 |
| 2026-08-12 | 5.20 | +0.42% | 5.20 | 5.23 | 5.17 | 0 |
| 2026-08-11 | 5.17 | +1.32% | 5.17 | 5.20 | 5.14 | 0 |
| 2026-08-10 | 5.11 | +0.46% | 5.11 | 5.19 | 5.10 | 0 |
| 2026-08-09 | 5.08 | -0.77% | 5.08 | 5.10 | 5.08 | 0 |
| 2026-08-06 | 5.12 | -0.33% | 5.12 | 5.12 | 5.07 | 0 |
| 2026-08-05 | 5.14 | -0.10% | 5.14 | 5.14 | 5.09 | 0 |
| 2026-08-04 | 5.14 | +0.80% | 5.14 | 5.14 | 5.10 | 0 |
| 2026-08-03 | 5.10 | +0.60% | 5.10 | 5.15 | 5.07 | 0 |
| 2026-08-02 | 5.07 | -0.11% | 5.07 | 5.12 | 5.06 | 0 |
| 2026-07-30 | 5.08 | -0.96% | 5.08 | 5.13 | 5.05 | 0 |
| 2026-07-29 | 5.13 | -0.19% | 5.13 | 5.13 | 5.07 | 0 |
| 2026-07-28 | 5.14 | +0.27% | 5.13 | 5.17 | 5.10 | 0 |
| 2026-07-27 | 5.12 | +0.80% | 5.13 | 5.16 | 5.10 | 0 |
| 2026-07-26 | 5.08 | -0.28% | 5.08 | 5.13 | 5.08 | 0 |
| 2026-07-23 | 5.10 | +0.68% | 5.10 | 5.10 | 5.06 | 0 |
| 2026-07-22 | 5.06 | -0.49% | 5.07 | 5.13 | 5.05 | 0 |
| 2026-07-21 | 5.09 | -0.33% | 5.08 | 5.09 | 5.06 | 0 |
| 2026-07-20 | 5.10 | -0.44% | 5.11 | 5.11 | 5.07 | 0 |
| 2026-07-19 | 5.13 | +0.26% | 5.13 | 5.13 | 5.08 | 0 |
| 2026-07-16 | 5.11 | +0.45% | 5.11 | 5.17 | 5.09 | 0 |
| 2026-07-15 | 5.09 | +0.06% | 5.09 | 5.13 | 5.07 | 0 |
| 2026-07-14 | 5.09 | -1.17% | 5.09 | 5.09 | 5.07 | 0 |
| 2026-07-13 | 5.15 | +0.79% | 5.15 | 5.15 | 5.08 | 0 |
| 2026-07-12 | 5.11 | -0.51% | 5.11 | 5.17 | 5.10 | 0 |
| 2026-07-09 | 5.13 | -0.57% | 5.13 | 5.16 | 5.11 | 0 |
| 2026-07-08 | 5.16 | -0.14% | 5.16 | 5.19 | 5.12 | 0 |
| 2026-07-07 | 5.17 | +0.53% | 5.17 | 5.18 | 5.14 | 0 |
| 2026-07-06 | 5.14 | -0.79% | 5.14 | 5.18 | 5.12 | 0 |
| 2026-07-05 | 5.18 | -0.72% | 5.18 | 5.20 | 5.15 | 0 |
| 2026-07-02 | 5.22 | +0.03% | 5.22 | 5.22 | 5.17 | 0 |
| 2026-07-01 | 5.22 | +0.89% | 5.22 | 5.22 | 5.17 | 0 |
| 2026-06-30 | 5.17 | -0.14% | 5.18 | 5.25 | 5.15 | 0 |
| 2026-06-29 | 5.18 | +0.21% | 5.19 | 5.23 | 5.17 | 0 |
| 2026-06-28 | 5.17 | -0.45% | 5.16 | 5.22 | 5.15 | 0 |
| 2026-06-25 | 5.19 | -0.26% | 5.19 | 5.22 | 5.16 | 0 |
| 2026-06-24 | 5.21 | +0.19% | 5.21 | 5.23 | 5.18 | 0 |
| 2026-06-23 | 5.20 | +0.80% | 5.20 | 5.24 | 5.18 | 0 |
| 2026-06-22 | 5.16 | +0.10% | 5.16 | 5.22 | 5.14 | 0 |
| 2026-06-21 | 5.15 | -0.58% | 5.15 | 5.17 | 5.12 | 0 |
| 2026-06-18 | 5.18 | +1.16% | 5.18 | 5.18 | 5.13 | 0 |
| 2026-06-17 | 5.12 | +0.40% | 5.12 | 5.19 | 5.10 | 0 |
| 2026-06-16 | 5.10 | +0.53% | 5.10 | 5.11 | 5.06 | 0 |
| 2026-06-15 | 5.08 | +0.28% | 5.07 | 5.13 | 5.05 | 0 |
| 2026-06-14 | 5.06 | -1.03% | 5.06 | 5.07 | 5.04 | 0 |
| 2026-06-11 | 5.11 | -1.51% | 5.11 | 5.13 | 5.07 | 0 |
| 2026-06-10 | 5.19 | +0.04% | 5.19 | 5.19 | 5.14 | 0 |
| 2026-06-09 | 5.19 | -0.25% | 5.19 | 5.21 | 5.15 | 0 |
| 2026-06-08 | 5.20 | +0.50% | 5.20 | 5.20 | 5.15 | 0 |
| 2026-06-07 | 5.18 | +2.30% | 5.18 | 5.23 | 5.13 | 0 |
| 2026-06-04 | 5.06 | -0.33% | 5.06 | 5.18 | 5.05 | 0 |
| 2026-06-03 | 5.08 | +1.13% | 5.07 | 5.08 | 5.06 | 0 |
| 2026-06-02 | 5.02 | -0.36% | 5.02 | 5.07 | 5.00 | 0 |
| 2026-06-01 | 5.04 | -0.01% | 5.03 | 5.04 | 5.00 | 0 |
| 2026-05-31 | 5.04 | -0.25% | 5.04 | 5.06 | 5.02 | 0 |
| 2026-05-28 | 5.05 | -0.42% | 5.05 | 5.10 | 5.04 | 0 |