Advanced Micro Devices, Inc. (A1MD34) Price History
Daily open, high, low, close and volume for Advanced Micro Devices, Inc. (A1MD34) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | BRL 351.50 | BRL 351.50 | BRL 334.84 | BRL 335.35 | 34,843 |
| 2026-10-15 | BRL 346.91 | BRL 361.24 | BRL 335.56 | BRL 355.57 | 170,784 |
| 2026-10-14 | BRL 373.00 | BRL 373.99 | BRL 356.91 | BRL 359.26 | 55,273 |
| 2026-10-13 | BRL 368.00 | BRL 383.81 | BRL 359.00 | BRL 383.81 | 33,892 |
| 2026-10-09 | BRL 394.00 | BRL 395.07 | BRL 377.89 | BRL 379.50 | 48,274 |
| 2026-10-08 | BRL 401.16 | BRL 402.77 | BRL 385.05 | BRL 390.60 | 48,434 |
| 2026-10-07 | BRL 397.20 | BRL 405.10 | BRL 395.80 | BRL 405.10 | 49,280 |
| 2026-10-06 | BRL 402.78 | BRL 410.00 | BRL 390.00 | BRL 406.00 | 82,923 |
| 2026-10-05 | BRL 404.93 | BRL 404.93 | BRL 386.24 | BRL 397.46 | 62,027 |
| 2026-10-02 | BRL 413.20 | BRL 421.75 | BRL 411.23 | BRL 412.40 | 65,959 |
| 2026-10-01 | BRL 396.50 | BRL 403.61 | BRL 391.08 | BRL 403.38 | 132,307 |
| 2026-09-30 | BRL 393.99 | BRL 398.00 | BRL 387.80 | BRL 396.50 | 88,020 |
| 2026-09-29 | BRL 399.90 | BRL 406.14 | BRL 394.76 | BRL 396.50 | 38,536 |
| 2026-09-28 | BRL 407.00 | BRL 410.00 | BRL 389.21 | BRL 397.00 | 65,032 |
| 2026-09-25 | BRL 414.50 | BRL 416.13 | BRL 406.57 | BRL 410.50 | 82,142 |
| 2026-09-24 | BRL 387.60 | BRL 407.94 | BRL 386.73 | BRL 407.00 | 40,312 |
| 2026-09-23 | BRL 397.29 | BRL 399.51 | BRL 391.39 | BRL 396.00 | 36,230 |
| 2026-09-22 | BRL 389.45 | BRL 397.48 | BRL 387.20 | BRL 396.85 | 112,190 |
| 2026-09-21 | BRL 370.00 | BRL 392.97 | BRL 369.05 | BRL 391.00 | 90,227 |
| 2026-09-18 | BRL 349.00 | BRL 355.53 | BRL 349.00 | BRL 354.00 | 65,735 |
| 2026-09-17 | BRL 340.71 | BRL 354.50 | BRL 340.00 | BRL 348.57 | 104,041 |
| 2026-09-16 | BRL 329.50 | BRL 339.21 | BRL 326.50 | BRL 328.70 | 77,082 |
| 2026-09-15 | BRL 321.20 | BRL 329.94 | BRL 320.20 | BRL 325.40 | 41,986 |
| 2026-09-14 | BRL 315.23 | BRL 320.20 | BRL 310.62 | BRL 317.80 | 136,459 |
| 2026-09-11 | BRL 326.00 | BRL 332.32 | BRL 319.00 | BRL 331.20 | 98,507 |
| 2026-09-10 | BRL 326.05 | BRL 330.99 | BRL 319.15 | BRL 319.15 | 69,252 |
| 2026-09-09 | BRL 318.80 | BRL 335.18 | BRL 318.39 | BRL 333.25 | 117,872 |
| 2026-09-08 | BRL 306.67 | BRL 326.05 | BRL 306.67 | BRL 321.35 | 245,507 |
| 2026-09-04 | BRL 296.93 | BRL 305.20 | BRL 293.43 | BRL 304.96 | 75,480 |
| 2026-09-03 | BRL 290.00 | BRL 293.42 | BRL 281.56 | BRL 290.60 | 86,976 |
| 2026-09-02 | BRL 294.00 | BRL 297.51 | BRL 290.33 | BRL 291.00 | 98,239 |
| 2026-09-01 | BRL 301.80 | BRL 301.80 | BRL 291.44 | BRL 294.00 | 58,263 |
| 2026-08-31 | BRL 302.00 | BRL 306.99 | BRL 299.70 | BRL 304.00 | 43,982 |
| 2026-08-28 | BRL 302.02 | BRL 311.13 | BRL 302.02 | BRL 302.40 | 44,395 |
| 2026-08-27 | BRL 311.59 | BRL 313.10 | BRL 303.73 | BRL 306.00 | 47,780 |
| 2026-08-26 | BRL 306.50 | BRL 316.25 | BRL 304.77 | BRL 309.00 | 38,522 |
| 2026-08-25 | BRL 302.31 | BRL 309.51 | BRL 301.47 | BRL 308.49 | 59,160 |
| 2026-08-24 | BRL 306.50 | BRL 306.50 | BRL 290.41 | BRL 293.60 | 36,123 |
| 2026-08-21 | BRL 308.00 | BRL 308.80 | BRL 298.24 | BRL 304.50 | 33,386 |
| 2026-08-20 | BRL 309.88 | BRL 309.88 | BRL 298.86 | BRL 306.00 | 29,622 |
| 2026-08-19 | BRL 317.34 | BRL 317.34 | BRL 299.00 | BRL 302.24 | 193,958 |
| 2026-08-18 | BRL 321.50 | BRL 321.50 | BRL 309.00 | BRL 315.67 | 72,527 |
| 2026-08-17 | BRL 335.00 | BRL 335.30 | BRL 328.00 | BRL 329.15 | 21,399 |
| 2026-08-14 | BRL 314.32 | BRL 334.73 | BRL 314.32 | BRL 334.73 | 62,645 |
| 2026-08-13 | BRL 307.64 | BRL 322.50 | BRL 307.64 | BRL 313.60 | 46,495 |
| 2026-08-12 | BRL 309.90 | BRL 317.49 | BRL 309.90 | BRL 310.49 | 47,520 |
| 2026-08-11 | BRL 303.51 | BRL 306.82 | BRL 295.99 | BRL 306.01 | 65,389 |
| 2026-08-10 | BRL 308.58 | BRL 308.58 | BRL 299.62 | BRL 300.50 | 41,677 |
| 2026-08-07 | BRL 317.00 | BRL 319.93 | BRL 303.00 | BRL 305.80 | 65,110 |
| 2026-08-06 | BRL 305.00 | BRL 316.83 | BRL 299.70 | BRL 313.85 | 148,645 |
| 2026-08-05 | BRL 306.97 | BRL 320.10 | BRL 303.72 | BRL 310.22 | 132,016 |
| 2026-08-04 | BRL 320.10 | BRL 339.67 | BRL 320.00 | BRL 335.00 | 144,143 |
| 2026-08-03 | BRL 294.19 | BRL 312.01 | BRL 288.35 | BRL 308.29 | 87,754 |
| 2026-07-31 | BRL 310.00 | BRL 312.64 | BRL 305.72 | BRL 305.72 | 16,351 |
| 2026-07-30 | BRL 289.01 | BRL 315.76 | BRL 289.01 | BRL 308.00 | 52,673 |
| 2026-07-29 | BRL 291.41 | BRL 292.09 | BRL 272.50 | BRL 274.82 | 98,803 |
| 2026-07-28 | BRL 304.90 | BRL 305.24 | BRL 284.00 | BRL 292.99 | 62,936 |
| 2026-07-27 | BRL 338.00 | BRL 340.54 | BRL 304.45 | BRL 315.00 | 41,286 |
| 2026-07-24 | BRL 346.15 | BRL 348.00 | BRL 328.78 | BRL 330.10 | 64,010 |
| 2026-07-23 | BRL 346.80 | BRL 352.78 | BRL 333.82 | BRL 348.49 | 77,968 |
| 2026-07-22 | BRL 336.50 | BRL 354.36 | BRL 333.00 | BRL 347.10 | 70,041 |
| 2026-07-21 | BRL 331.17 | BRL 346.88 | BRL 330.88 | BRL 345.01 | 237,268 |
| 2026-07-20 | BRL 330.77 | BRL 331.64 | BRL 321.30 | BRL 321.30 | 170,836 |
| 2026-07-17 | BRL 307.00 | BRL 323.26 | BRL 295.55 | BRL 320.01 | 255,945 |
| 2026-07-16 | BRL 325.40 | BRL 330.67 | BRL 314.30 | BRL 317.68 | 299,140 |
| 2026-07-15 | BRL 355.33 | BRL 355.33 | BRL 324.54 | BRL 336.51 | 64,503 |
| 2026-07-14 | BRL 354.80 | BRL 363.00 | BRL 347.00 | BRL 348.20 | 119,439 |
| 2026-07-13 | BRL 349.00 | BRL 353.00 | BRL 337.50 | BRL 342.11 | 159,918 |
| 2026-07-10 | BRL 346.10 | BRL 359.99 | BRL 344.76 | BRL 359.99 | 61,447 |
| 2026-07-09 | BRL 345.52 | BRL 358.50 | BRL 344.00 | BRL 349.60 | 145,564 |
| 2026-07-08 | BRL 332.99 | BRL 336.33 | BRL 321.90 | BRL 331.75 | 46,359 |
| 2026-07-07 | BRL 340.30 | BRL 340.56 | BRL 323.46 | BRL 332.75 | 71,798 |
| 2026-07-06 | BRL 348.50 | BRL 370.00 | BRL 341.87 | BRL 352.41 | 67,900 |
| 2026-07-03 | BRL 335.00 | BRL 345.00 | BRL 335.00 | BRL 345.00 | 6,004 |
| 2026-07-02 | BRL 351.44 | BRL 355.92 | BRL 329.83 | BRL 338.50 | 71,217 |
| 2026-07-01 | BRL 366.49 | BRL 366.49 | BRL 352.00 | BRL 352.00 | 46,505 |
| 2026-06-30 | BRL 352.49 | BRL 377.73 | BRL 348.82 | BRL 376.47 | 59,143 |
| 2026-06-29 | BRL 334.00 | BRL 350.00 | BRL 321.59 | BRL 346.61 | 77,717 |
| 2026-06-26 | BRL 331.00 | BRL 343.35 | BRL 325.94 | BRL 334.13 | 144,825 |
| 2026-06-25 | BRL 354.00 | BRL 357.25 | BRL 330.50 | BRL 346.20 | 69,974 |
| 2026-06-24 | BRL 341.38 | BRL 343.14 | BRL 328.31 | BRL 340.00 | 84,576 |
| 2026-06-23 | BRL 329.37 | BRL 342.25 | BRL 327.76 | BRL 337.70 | 39,824 |
| 2026-06-22 | BRL 350.00 | BRL 361.74 | BRL 344.44 | BRL 355.71 | 112,696 |
| 2026-06-19 | BRL 345.99 | BRL 347.67 | BRL 339.52 | BRL 347.67 | 92,040 |
| 2026-06-18 | BRL 341.50 | BRL 348.07 | BRL 339.31 | BRL 346.59 | 43,103 |
| 2026-06-17 | BRL 330.59 | BRL 337.41 | BRL 321.57 | BRL 328.40 | 167,857 |
| 2026-06-16 | BRL 343.00 | BRL 347.15 | BRL 322.80 | BRL 322.80 | 42,444 |
| 2026-06-15 | BRL 337.45 | BRL 350.70 | BRL 333.94 | BRL 346.81 | 109,677 |
| 2026-06-12 | BRL 313.39 | BRL 329.99 | BRL 313.39 | BRL 329.99 | 172,625 |
| 2026-06-11 | BRL 297.40 | BRL 312.25 | BRL 295.55 | BRL 311.99 | 151,229 |
| 2026-06-10 | BRL 302.20 | BRL 308.00 | BRL 290.47 | BRL 290.99 | 66,678 |
| 2026-06-09 | BRL 323.00 | BRL 325.15 | BRL 284.14 | BRL 308.12 | 220,436 |
| 2026-06-08 | BRL 312.59 | BRL 319.54 | BRL 305.00 | BRL 317.00 | 95,337 |
| 2026-06-05 | BRL 322.01 | BRL 323.19 | BRL 298.86 | BRL 299.25 | 108,213 |
| 2026-06-03 | BRL 335.00 | BRL 346.64 | BRL 331.39 | BRL 344.33 | 182,244 |
| 2026-06-02 | BRL 316.50 | BRL 326.10 | BRL 315.00 | BRL 326.10 | 43,615 |
| 2026-06-01 | BRL 313.68 | BRL 324.52 | BRL 306.61 | BRL 318.23 | 71,763 |
| 2026-05-29 | BRL 328.50 | BRL 329.71 | BRL 317.18 | BRL 323.91 | 77,308 |
| 2026-05-28 | BRL 314.00 | BRL 331.74 | BRL 312.00 | BRL 327.44 | 65,729 |
| 2026-05-27 | BRL 320.50 | BRL 322.00 | BRL 308.00 | BRL 313.60 | 83,149 |
| 2026-05-26 | BRL 302.49 | BRL 318.31 | BRL 300.95 | BRL 316.29 | 63,566 |
| 2026-05-25 | BRL 298.06 | BRL 300.55 | BRL 295.09 | BRL 298.10 | 7,706 |
| 2026-05-22 | BRL 287.51 | BRL 300.59 | BRL 287.51 | BRL 295.10 | 122,015 |
| 2026-05-21 | BRL 272.90 | BRL 281.90 | BRL 270.13 | BRL 280.50 | 72,198 |
| 2026-05-20 | BRL 266.01 | BRL 281.05 | BRL 266.01 | BRL 280.20 | 47,428 |
| 2026-05-19 | BRL 261.00 | BRL 268.77 | BRL 247.75 | BRL 261.29 | 58,619 |
| 2026-05-18 | BRL 268.40 | BRL 274.00 | BRL 257.58 | BRL 262.65 | 115,900 |
| 2026-05-15 | BRL 273.53 | BRL 276.74 | BRL 267.50 | BRL 267.50 | 38,087 |
| 2026-05-14 | BRL 271.45 | BRL 282.12 | BRL 269.66 | BRL 279.79 | 93,254 |
| 2026-05-13 | BRL 278.10 | BRL 284.35 | BRL 265.96 | BRL 277.04 | 58,476 |
| 2026-05-12 | BRL 273.99 | BRL 280.41 | BRL 261.00 | BRL 275.26 | 83,455 |
| 2026-05-11 | BRL 284.01 | BRL 287.00 | BRL 275.43 | BRL 279.03 | 88,263 |
| 2026-05-08 | BRL 254.52 | BRL 278.31 | BRL 254.30 | BRL 277.55 | 93,256 |
| 2026-05-07 | BRL 257.00 | BRL 259.00 | BRL 247.15 | BRL 252.00 | 81,641 |
| 2026-05-06 | BRL 250.50 | BRL 264.53 | BRL 247.50 | BRL 259.15 | 241,609 |
| 2026-05-05 | BRL 215.60 | BRL 220.63 | BRL 212.62 | BRL 218.50 | 65,176 |
| 2026-05-04 | BRL 218.28 | BRL 223.76 | BRL 210.00 | BRL 211.55 | 155,321 |
| 2026-04-30 | BRL 213.77 | BRL 220.07 | BRL 207.60 | BRL 218.29 | 61,036 |
| 2026-04-29 | BRL 203.22 | BRL 212.42 | BRL 199.90 | BRL 210.51 | 68,705 |
| 2026-04-28 | BRL 197.78 | BRL 203.94 | BRL 193.00 | BRL 201.20 | 181,077 |
| 2026-04-27 | BRL 215.60 | BRL 216.30 | BRL 204.92 | BRL 208.02 | 126,399 |
| 2026-04-24 | BRL 212.23 | BRL 220.26 | BRL 209.52 | BRL 217.01 | 116,779 |
| 2026-04-23 | BRL 187.90 | BRL 198.20 | BRL 186.28 | BRL 198.20 | 107,282 |
| 2026-04-22 | BRL 180.77 | BRL 189.30 | BRL 177.66 | BRL 189.30 | 71,223 |
| 2026-04-20 | BRL 173.98 | BRL 178.56 | BRL 169.57 | BRL 171.64 | 142,222 |
| 2026-04-17 | BRL 172.64 | BRL 174.38 | BRL 170.28 | BRL 173.10 | 61,202 |
| 2026-04-16 | BRL 160.80 | BRL 174.64 | BRL 160.73 | BRL 173.87 | 296,024 |
| 2026-04-15 | BRL 157.80 | BRL 161.79 | BRL 157.29 | BRL 160.83 | 23,849 |
| 2026-04-14 | BRL 155.00 | BRL 159.20 | BRL 152.86 | BRL 158.24 | 60,179 |
| 2026-04-13 | BRL 152.80 | BRL 154.59 | BRL 152.12 | BRL 153.79 | 41,596 |
| 2026-04-10 | BRL 150.00 | BRL 156.27 | BRL 149.45 | BRL 152.80 | 69,127 |
| 2026-04-09 | BRL 147.30 | BRL 149.97 | BRL 147.00 | BRL 149.54 | 24,476 |
| 2026-04-08 | BRL 147.21 | BRL 148.72 | BRL 144.77 | BRL 147.70 | 85,672 |
| 2026-04-07 | BRL 139.45 | BRL 142.55 | BRL 139.04 | BRL 142.28 | 207,794 |
| 2026-04-06 | BRL 141.00 | BRL 145.21 | BRL 140.44 | BRL 140.83 | 66,154 |
| 2026-04-02 | BRL 132.99 | BRL 140.20 | BRL 129.74 | BRL 139.75 | 189,013 |
| 2026-04-01 | BRL 133.96 | BRL 137.55 | BRL 133.00 | BRL 135.11 | 60,952 |
| 2026-03-31 | BRL 129.86 | BRL 132.98 | BRL 128.00 | BRL 132.00 | 55,355 |
| 2026-03-30 | BRL 132.69 | BRL 136.13 | BRL 126.80 | BRL 128.95 | 122,571 |
| 2026-03-27 | BRL 132.45 | BRL 133.20 | BRL 129.58 | BRL 131.37 | 32,815 |
| 2026-03-26 | BRL 141.00 | BRL 144.39 | BRL 133.50 | BRL 133.50 | 58,105 |
| 2026-03-25 | BRL 137.85 | BRL 144.10 | BRL 137.68 | BRL 143.31 | 81,057 |
| 2026-03-24 | BRL 132.58 | BRL 135.40 | BRL 131.55 | BRL 134.86 | 83,896 |
| 2026-03-23 | BRL 134.91 | BRL 137.15 | BRL 132.15 | BRL 132.15 | 72,593 |
| 2026-03-20 | BRL 134.20 | BRL 135.70 | BRL 131.74 | BRL 132.95 | 30,464 |
| 2026-03-19 | BRL 129.00 | BRL 134.38 | BRL 127.22 | BRL 133.46 | 39,345 |
| 2026-03-18 | BRL 127.70 | BRL 131.72 | BRL 127.33 | BRL 129.97 | 55,993 |
| 2026-03-17 | BRL 129.39 | BRL 129.40 | BRL 126.90 | BRL 127.30 | 17,086 |
| 2026-03-16 | BRL 128.61 | BRL 131.60 | BRL 128.09 | BRL 128.16 | 43,618 |
| 2026-03-13 | BRL 131.00 | BRL 131.00 | BRL 127.64 | BRL 128.79 | 32,529 |
| 2026-03-12 | BRL 130.99 | BRL 132.00 | BRL 128.82 | BRL 129.71 | 23,336 |
| 2026-03-11 | BRL 131.99 | BRL 134.77 | BRL 131.25 | BRL 132.35 | 33,113 |
| 2026-03-10 | BRL 130.99 | BRL 133.45 | BRL 130.37 | BRL 131.20 | 15,867 |
| 2026-03-09 | BRL 123.02 | BRL 130.86 | BRL 123.02 | BRL 130.21 | 121,766 |
| 2026-03-06 | BRL 130.00 | BRL 131.64 | BRL 125.52 | BRL 126.58 | 86,845 |
| 2026-03-05 | BRL 130.52 | BRL 133.42 | BRL 128.00 | BRL 130.80 | 89,946 |
| 2026-03-04 | BRL 126.90 | BRL 131.81 | BRL 123.72 | BRL 131.81 | 90,711 |
| 2026-03-03 | BRL 126.92 | BRL 127.70 | BRL 124.98 | BRL 126.16 | 168,176 |
| 2026-03-02 | BRL 126.20 | BRL 129.60 | BRL 123.68 | BRL 128.60 | 84,012 |
| 2026-02-27 | BRL 129.80 | BRL 130.05 | BRL 126.99 | BRL 128.45 | 472,031 |
| 2026-02-26 | BRL 132.78 | BRL 134.60 | BRL 129.61 | BRL 130.35 | 181,858 |
| 2026-02-25 | BRL 138.45 | BRL 139.20 | BRL 134.83 | BRL 135.55 | 106,251 |
| 2026-02-24 | BRL 139.15 | BRL 140.60 | BRL 133.85 | BRL 137.37 | 139,423 |
| 2026-02-23 | BRL 127.95 | BRL 128.26 | BRL 125.36 | BRL 127.55 | 68,653 |
| 2026-02-20 | BRL 131.95 | BRL 132.54 | BRL 128.77 | BRL 130.09 | 85,462 |
| 2026-02-19 | BRL 131.19 | BRL 132.95 | BRL 130.05 | BRL 131.95 | 27,803 |
| 2026-02-18 | BRL 134.00 | BRL 134.00 | BRL 129.26 | BRL 131.17 | 64,176 |
| 2026-02-13 | BRL 135.02 | BRL 136.97 | BRL 132.99 | BRL 135.20 | 60,197 |
| 2026-02-12 | BRL 139.13 | BRL 140.90 | BRL 133.58 | BRL 135.12 | 123,961 |
| 2026-02-11 | BRL 138.50 | BRL 142.00 | BRL 135.85 | BRL 138.04 | 39,261 |
| 2026-02-10 | BRL 141.20 | BRL 141.96 | BRL 138.61 | BRL 139.24 | 56,546 |
| 2026-02-09 | BRL 134.98 | BRL 141.69 | BRL 132.95 | BRL 140.35 | 120,053 |
| 2026-02-06 | BRL 128.28 | BRL 136.50 | BRL 128.28 | BRL 134.98 | 120,458 |
| 2026-02-05 | BRL 131.99 | BRL 133.60 | BRL 125.50 | BRL 126.99 | 237,367 |
| 2026-02-04 | BRL 143.31 | BRL 143.45 | BRL 131.10 | BRL 132.80 | 378,543 |
| 2026-02-03 | BRL 164.44 | BRL 164.69 | BRL 155.30 | BRL 159.12 | 98,158 |
| 2026-02-02 | BRL 153.76 | BRL 164.39 | BRL 152.78 | BRL 162.81 | 63,678 |
| 2026-01-30 | BRL 161.65 | BRL 161.84 | BRL 154.00 | BRL 156.50 | 97,662 |
| 2026-01-29 | BRL 165.14 | BRL 168.47 | BRL 157.15 | BRL 163.20 | 149,387 |
| 2026-01-28 | BRL 166.40 | BRL 166.80 | BRL 163.20 | BRL 163.51 | 28,810 |
| 2026-01-27 | BRL 164.88 | BRL 167.25 | BRL 162.44 | BRL 163.80 | 43,009 |
| 2026-01-26 | BRL 169.06 | BRL 170.00 | BRL 164.78 | BRL 164.78 | 58,214 |
| 2026-01-23 | BRL 171.67 | BRL 176.53 | BRL 169.35 | BRL 170.78 | 104,045 |
| 2026-01-22 | BRL 168.40 | BRL 169.00 | BRL 163.98 | BRL 166.80 | 54,495 |
| 2026-01-21 | BRL 155.56 | BRL 168.40 | BRL 155.56 | BRL 166.05 | 70,023 |
| 2026-01-20 | BRL 152.74 | BRL 160.39 | BRL 151.86 | BRL 155.54 | 85,741 |
| 2026-01-19 | BRL 158.17 | BRL 158.99 | BRL 152.69 | BRL 152.69 | 24,475 |
| 2026-01-16 | BRL 156.00 | BRL 160.00 | BRL 154.46 | BRL 160.00 | 86,388 |
| 2026-01-15 | BRL 153.90 | BRL 160.04 | BRL 152.94 | BRL 153.00 | 98,991 |
| 2026-01-14 | BRL 147.34 | BRL 152.39 | BRL 144.45 | BRL 152.39 | 177,726 |
| 2026-01-13 | BRL 142.61 | BRL 150.10 | BRL 142.61 | BRL 149.00 | 176,714 |
| 2026-01-12 | BRL 135.46 | BRL 140.72 | BRL 134.49 | BRL 140.25 | 146,175 |
| 2026-01-09 | BRL 138.11 | BRL 138.89 | BRL 136.50 | BRL 136.60 | 46,208 |
| 2026-01-08 | BRL 141.75 | BRL 142.60 | BRL 137.21 | BRL 137.85 | 89,366 |
| 2026-01-07 | BRL 143.63 | BRL 144.30 | BRL 139.96 | BRL 141.75 | 114,979 |
| 2026-01-06 | BRL 150.15 | BRL 150.47 | BRL 141.94 | BRL 148.00 | 153,245 |
| 2026-01-05 | BRL 156.49 | BRL 158.66 | BRL 148.80 | BRL 149.19 | 36,889 |
| 2026-01-02 | BRL 148.18 | BRL 154.39 | BRL 147.67 | BRL 150.37 | 34,308 |
| 2025-12-30 | BRL 149.50 | BRL 149.50 | BRL 147.00 | BRL 147.00 | 17,771 |
| 2025-12-29 | BRL 149.55 | BRL 150.69 | BRL 146.40 | BRL 150.69 | 27,138 |
| 2025-12-26 | BRL 149.25 | BRL 150.21 | BRL 147.40 | BRL 149.55 | 23,591 |
| 2025-12-23 | BRL 149.40 | BRL 150.38 | BRL 147.34 | BRL 149.25 | 27,187 |
| 2025-12-22 | BRL 149.98 | BRL 152.70 | BRL 147.80 | BRL 150.01 | 34,781 |
| 2025-12-19 | BRL 140.39 | BRL 148.60 | BRL 139.65 | BRL 147.12 | 45,857 |
| 2025-12-18 | BRL 140.00 | BRL 142.45 | BRL 138.65 | BRL 138.70 | 36,485 |
| 2025-12-17 | BRL 147.06 | BRL 147.06 | BRL 136.20 | BRL 138.00 | 51,929 |
| 2025-12-16 | BRL 140.96 | BRL 143.50 | BRL 140.07 | BRL 142.50 | 19,437 |
| 2025-12-15 | BRL 144.27 | BRL 146.73 | BRL 139.90 | BRL 140.96 | 36,705 |
| 2025-12-12 | BRL 148.00 | BRL 149.59 | BRL 141.59 | BRL 142.84 | 71,645 |
| 2025-12-11 | BRL 149.40 | BRL 149.79 | BRL 142.39 | BRL 149.79 | 25,395 |
| 2025-12-10 | BRL 151.50 | BRL 152.12 | BRL 149.41 | BRL 149.41 | 26,509 |
| 2025-12-09 | BRL 151.53 | BRL 152.70 | BRL 149.35 | BRL 150.90 | 35,448 |
| 2025-12-08 | BRL 148.54 | BRL 151.57 | BRL 147.50 | BRL 149.65 | 98,057 |
| 2025-12-05 | BRL 144.21 | BRL 149.70 | BRL 143.58 | BRL 148.54 | 33,845 |
| 2025-12-04 | BRL 144.29 | BRL 145.20 | BRL 142.10 | BRL 143.70 | 63,404 |
| 2025-12-03 | BRL 144.49 | BRL 145.25 | BRL 140.65 | BRL 145.25 | 36,548 |
| 2025-12-02 | BRL 148.50 | BRL 151.00 | BRL 143.06 | BRL 143.50 | 70,595 |
| 2025-12-01 | BRL 142.89 | BRL 148.01 | BRL 142.24 | BRL 147.53 | 30,633 |
| 2025-11-28 | BRL 145.59 | BRL 145.59 | BRL 142.74 | BRL 145.50 | 60,217 |
| 2025-11-27 | BRL 145.21 | BRL 146.78 | BRL 144.41 | BRL 145.41 | 14,794 |
| 2025-11-26 | BRL 136.77 | BRL 145.96 | BRL 136.77 | BRL 145.96 | 182,162 |
| 2025-11-25 | BRL 136.00 | BRL 138.98 | BRL 131.30 | BRL 137.83 | 153,458 |
| 2025-11-24 | BRL 138.40 | BRL 145.80 | BRL 138.40 | BRL 145.01 | 46,760 |
| 2025-11-21 | BRL 138.70 | BRL 140.99 | BRL 132.45 | BRL 137.27 | 191,844 |
| 2025-11-19 | BRL 155.08 | BRL 156.64 | BRL 146.73 | BRL 149.50 | 299,470 |
| 2025-11-18 | BRL 158.25 | BRL 158.69 | BRL 150.30 | BRL 152.54 | 56,479 |
| 2025-11-17 | BRL 162.03 | BRL 164.88 | BRL 157.42 | BRL 157.42 | 50,455 |
| 2025-11-14 | BRL 160.51 | BRL 167.06 | BRL 156.10 | BRL 163.31 | 86,776 |
| 2025-11-13 | BRL 168.08 | BRL 171.10 | BRL 163.10 | BRL 164.15 | 58,168 |
| 2025-11-12 | BRL 166.17 | BRL 174.10 | BRL 165.61 | BRL 171.80 | 169,396 |
| 2025-11-11 | BRL 160.94 | BRL 163.44 | BRL 155.00 | BRL 157.14 | 77,243 |
| 2025-11-10 | BRL 160.21 | BRL 165.50 | BRL 159.73 | BRL 160.94 | 88,881 |
| 2025-11-07 | BRL 155.15 | BRL 157.25 | BRL 150.30 | BRL 154.91 | 100,354 |
| 2025-11-06 | BRL 171.10 | BRL 171.27 | BRL 157.89 | BRL 158.29 | 148,002 |
| 2025-11-05 | BRL 169.31 | BRL 173.76 | BRL 159.31 | BRL 172.24 | 115,225 |
| 2025-11-04 | BRL 170.45 | BRL 173.10 | BRL 167.00 | BRL 169.31 | 111,296 |
| 2025-11-03 | BRL 173.01 | BRL 174.70 | BRL 169.51 | BRL 173.02 | 110,693 |
| 2025-10-31 | BRL 174.50 | BRL 176.50 | BRL 170.58 | BRL 174.32 | 56,982 |
| 2025-10-30 | BRL 174.82 | BRL 177.00 | BRL 171.53 | BRL 172.40 | 114,704 |
| 2025-10-29 | BRL 173.91 | BRL 178.20 | BRL 172.24 | BRL 176.67 | 97,189 |
| 2025-10-28 | BRL 174.22 | BRL 177.68 | BRL 173.40 | BRL 173.40 | 109,353 |
| 2025-10-27 | BRL 173.02 | BRL 174.77 | BRL 168.15 | BRL 174.77 | 180,952 |
| 2025-10-24 | BRL 163.20 | BRL 170.72 | BRL 162.51 | BRL 170.35 | 112,197 |
| 2025-10-23 | BRL 155.12 | BRL 159.00 | BRL 152.95 | BRL 159.00 | 42,749 |
| 2025-10-22 | BRL 160.59 | BRL 161.58 | BRL 152.08 | BRL 155.70 | 61,916 |
| 2025-10-21 | BRL 162.29 | BRL 163.08 | BRL 157.93 | BRL 160.95 | 149,470 |
| 2025-10-20 | BRL 159.50 | BRL 163.23 | BRL 157.45 | BRL 161.20 | 54,757 |
| 2025-10-17 | BRL 159.96 | BRL 160.00 | BRL 154.60 | BRL 157.97 | 229,574 |
| 2025-10-16 | BRL 162.57 | BRL 163.78 | BRL 159.50 | BRL 159.60 | 59,236 |
| 2025-10-15 | BRL 152.50 | BRL 163.63 | BRL 150.60 | BRL 163.63 | 118,592 |
| 2025-10-14 | BRL 149.00 | BRL 153.62 | BRL 148.77 | BRL 149.40 | 61,427 |
| 2025-10-13 | BRL 151.00 | BRL 153.29 | BRL 146.37 | BRL 147.29 | 138,948 |
| 2025-10-10 | BRL 156.49 | BRL 158.00 | BRL 146.13 | BRL 147.27 | 164,964 |
| 2025-10-09 | BRL 158.74 | BRL 160.47 | BRL 153.99 | BRL 156.39 | 79,395 |