AMETEK, Inc. (A1ME34) Price History
Daily open, high, low, close and volume for AMETEK, Inc. (A1ME34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 52.10 | BRL 52.10 | BRL 52.10 | BRL 52.10 | 10 |
| 2026-10-07 | BRL 53.04 | BRL 53.04 | BRL 53.04 | BRL 53.04 | 0 |
| 2026-10-06 | BRL 53.03 | BRL 53.04 | BRL 53.03 | BRL 53.04 | 1,000 |
| 2026-10-05 | BRL 53.03 | BRL 53.03 | BRL 53.03 | BRL 53.03 | 958 |
| 2026-10-02 | BRL 54.39 | BRL 54.39 | BRL 54.39 | BRL 54.39 | 0 |
| 2026-10-01 | BRL 54.39 | BRL 54.39 | BRL 54.39 | BRL 54.39 | 479 |
| 2026-09-30 | BRL 53.88 | BRL 53.88 | BRL 53.88 | BRL 53.88 | 479 |
| 2026-09-29 | BRL 54.73 | BRL 54.73 | BRL 54.73 | BRL 54.73 | 0 |
| 2026-09-28 | BRL 54.73 | BRL 54.73 | BRL 54.73 | BRL 54.73 | 817 |
| 2026-09-25 | BRL 52.05 | BRL 52.05 | BRL 52.05 | BRL 52.05 | 0 |
| 2026-09-24 | BRL 52.05 | BRL 52.05 | BRL 52.05 | BRL 52.05 | 0 |
| 2026-09-23 | BRL 52.05 | BRL 52.05 | BRL 52.05 | BRL 52.05 | 0 |
| 2026-09-22 | BRL 52.44 | BRL 52.44 | BRL 52.05 | BRL 52.05 | 201 |
| 2026-09-21 | BRL 49.80 | BRL 49.80 | BRL 49.80 | BRL 49.80 | 0 |
| 2026-09-18 | BRL 49.80 | BRL 49.80 | BRL 49.80 | BRL 49.80 | 0 |
| 2026-09-17 | BRL 49.80 | BRL 49.80 | BRL 49.80 | BRL 49.80 | 0 |
| 2026-09-16 | BRL 50.06 | BRL 50.06 | BRL 49.80 | BRL 49.80 | 204 |
| 2026-09-15 | BRL 53.02 | BRL 53.02 | BRL 50.00 | BRL 50.00 | 10 |
| 2026-09-14 | BRL 51.35 | BRL 51.35 | BRL 51.35 | BRL 51.35 | 0 |
| 2026-09-11 | BRL 51.35 | BRL 51.35 | BRL 51.35 | BRL 51.35 | 15 |
| 2026-09-10 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-09 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-08 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-04 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-03 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-02 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-09-01 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-08-31 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-08-28 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 0 |
| 2026-08-27 | BRL 52.75 | BRL 52.75 | BRL 52.75 | BRL 52.75 | 16 |
| 2026-08-26 | BRL 52.89 | BRL 52.89 | BRL 52.89 | BRL 52.89 | 57 |
| 2026-08-25 | BRL 51.84 | BRL 51.84 | BRL 51.84 | BRL 51.84 | 0 |
| 2026-08-24 | BRL 51.84 | BRL 51.84 | BRL 51.84 | BRL 51.84 | 1 |
| 2026-08-21 | BRL 51.84 | BRL 51.84 | BRL 51.84 | BRL 51.84 | 0 |
| 2026-08-20 | BRL 51.84 | BRL 51.84 | BRL 51.84 | BRL 51.84 | 1 |
| 2026-08-19 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 20 |
| 2026-08-18 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-17 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-14 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-13 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-12 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-11 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 0 |
| 2026-08-10 | BRL 53.99 | BRL 53.99 | BRL 53.99 | BRL 53.99 | 1 |
| 2026-08-07 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-08-06 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-08-05 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-08-04 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-08-03 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-07-31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-07-30 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 0 |
| 2026-07-29 | BRL 50.31 | BRL 50.31 | BRL 50.31 | BRL 50.31 | 1 |
| 2026-07-28 | BRL 51.29 | BRL 51.29 | BRL 51.29 | BRL 51.29 | 0 |
| 2026-07-27 | BRL 51.29 | BRL 51.29 | BRL 51.29 | BRL 51.29 | 23 |
| 2026-07-24 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-23 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-22 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-21 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-20 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-17 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-16 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 0 |
| 2026-07-15 | BRL 48.96 | BRL 48.96 | BRL 48.96 | BRL 48.96 | 1 |
| 2026-07-14 | BRL 49.00 | BRL 49.00 | BRL 49.00 | BRL 49.00 | 0 |
| 2026-07-13 | BRL 49.00 | BRL 49.00 | BRL 49.00 | BRL 49.00 | 0 |
| 2026-07-10 | BRL 49.00 | BRL 49.00 | BRL 49.00 | BRL 49.00 | 0 |
| 2026-07-09 | BRL 49.00 | BRL 49.00 | BRL 49.00 | BRL 49.00 | 0 |
| 2026-07-08 | BRL 49.45 | BRL 49.45 | BRL 49.00 | BRL 49.00 | 7 |
| 2026-07-07 | BRL 50.45 | BRL 50.45 | BRL 49.40 | BRL 49.60 | 13 |
| 2026-07-06 | BRL 50.15 | BRL 50.55 | BRL 50.15 | BRL 50.55 | 3 |
| 2026-07-03 | BRL 50.91 | BRL 50.91 | BRL 50.91 | BRL 50.91 | 0 |
| 2026-07-02 | BRL 50.91 | BRL 50.91 | BRL 50.91 | BRL 50.91 | 1 |
| 2026-07-01 | BRL 52.13 | BRL 52.13 | BRL 52.13 | BRL 52.13 | 21 |
| 2026-06-30 | BRL 51.11 | BRL 51.11 | BRL 51.11 | BRL 51.11 | 0 |
| 2026-06-29 | BRL 48.05 | BRL 51.16 | BRL 48.05 | BRL 51.11 | 606 |
| 2026-06-26 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-25 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-24 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-23 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-22 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-19 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-18 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-17 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-16 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-15 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-12 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 0 |
| 2026-06-11 | BRL 48.05 | BRL 48.05 | BRL 48.05 | BRL 48.05 | 100 |
| 2026-06-10 | BRL 47.69 | BRL 47.69 | BRL 47.69 | BRL 47.69 | 20 |
| 2026-06-09 | BRL 49.17 | BRL 49.17 | BRL 49.17 | BRL 49.17 | 0 |
| 2026-06-08 | BRL 49.17 | BRL 49.17 | BRL 49.17 | BRL 49.17 | 2 |
| 2026-06-05 | BRL 48.16 | BRL 48.16 | BRL 48.16 | BRL 48.16 | 0 |
| 2026-06-03 | BRL 48.16 | BRL 48.16 | BRL 48.16 | BRL 48.16 | 366 |
| 2026-06-02 | BRL 47.18 | BRL 47.18 | BRL 47.18 | BRL 47.18 | 2 |
| 2026-06-01 | BRL 47.30 | BRL 47.30 | BRL 46.30 | BRL 46.30 | 8 |
| 2026-05-29 | BRL 47.75 | BRL 47.75 | BRL 47.75 | BRL 47.75 | 2 |
| 2026-05-28 | BRL 47.05 | BRL 47.05 | BRL 47.05 | BRL 47.05 | 2 |
| 2026-05-27 | BRL 47.74 | BRL 47.74 | BRL 47.74 | BRL 47.74 | 0 |
| 2026-05-26 | BRL 47.74 | BRL 47.74 | BRL 47.74 | BRL 47.74 | 1 |
| 2026-05-25 | BRL 47.24 | BRL 47.24 | BRL 47.24 | BRL 47.24 | 0 |
| 2026-05-22 | BRL 47.24 | BRL 47.24 | BRL 47.24 | BRL 47.24 | 2 |
| 2026-05-21 | BRL 46.40 | BRL 46.40 | BRL 46.40 | BRL 46.40 | 1 |
| 2026-05-20 | BRL 46.40 | BRL 46.40 | BRL 46.40 | BRL 46.40 | 0 |
| 2026-05-19 | BRL 46.80 | BRL 46.80 | BRL 46.40 | BRL 46.40 | 6 |
| 2026-05-18 | BRL 47.40 | BRL 47.40 | BRL 47.40 | BRL 47.40 | 2 |
| 2026-05-15 | BRL 46.90 | BRL 46.90 | BRL 46.90 | BRL 46.90 | 0 |
| 2026-05-14 | BRL 46.90 | BRL 46.90 | BRL 46.90 | BRL 46.90 | 0 |
| 2026-05-13 | BRL 46.90 | BRL 46.90 | BRL 46.90 | BRL 46.90 | 0 |
| 2026-05-12 | BRL 47.30 | BRL 47.30 | BRL 46.90 | BRL 46.90 | 9 |
| 2026-05-11 | BRL 47.30 | BRL 47.30 | BRL 47.20 | BRL 47.20 | 2 |
| 2026-05-08 | BRL 47.36 | BRL 47.36 | BRL 47.32 | BRL 47.32 | 3 |
| 2026-05-07 | BRL 48.36 | BRL 48.36 | BRL 48.36 | BRL 48.36 | 0 |
| 2026-05-06 | BRL 48.36 | BRL 48.36 | BRL 48.36 | BRL 48.36 | 0 |
| 2026-05-05 | BRL 48.36 | BRL 48.36 | BRL 48.36 | BRL 48.36 | 1 |
| 2026-05-04 | BRL 47.50 | BRL 47.50 | BRL 47.35 | BRL 47.35 | 4 |
| 2026-04-30 | BRL 47.90 | BRL 47.90 | BRL 47.90 | BRL 47.90 | 0 |
| 2026-04-29 | BRL 47.90 | BRL 47.90 | BRL 47.90 | BRL 47.90 | 0 |
| 2026-04-28 | BRL 47.70 | BRL 47.90 | BRL 47.70 | BRL 47.90 | 4,978 |
| 2026-04-27 | BRL 49.01 | BRL 49.01 | BRL 49.01 | BRL 49.01 | 0 |
| 2026-04-24 | BRL 49.01 | BRL 49.01 | BRL 49.01 | BRL 49.01 | 40 |
| 2026-04-23 | BRL 49.01 | BRL 49.01 | BRL 49.01 | BRL 49.01 | 0 |
| 2026-04-22 | BRL 49.01 | BRL 49.01 | BRL 49.01 | BRL 49.01 | 0 |
| 2026-04-20 | BRL 49.01 | BRL 49.01 | BRL 49.01 | BRL 49.01 | 3 |
| 2026-04-17 | BRL 48.50 | BRL 48.50 | BRL 48.50 | BRL 48.50 | 22 |
| 2026-04-16 | BRL 48.70 | BRL 48.70 | BRL 48.70 | BRL 48.70 | 0 |
| 2026-04-15 | BRL 48.70 | BRL 48.70 | BRL 48.70 | BRL 48.70 | 0 |
| 2026-04-14 | BRL 48.70 | BRL 48.70 | BRL 48.70 | BRL 48.70 | 0 |
| 2026-04-13 | BRL 49.00 | BRL 49.00 | BRL 48.65 | BRL 48.70 | 20 |
| 2026-04-10 | BRL 48.85 | BRL 48.85 | BRL 48.85 | BRL 48.85 | 20 |
| 2026-04-09 | BRL 47.00 | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-04-08 | BRL 47.00 | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-04-07 | BRL 47.00 | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-04-06 | BRL 47.00 | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-04-02 | BRL 47.00 | BRL 47.00 | BRL 47.00 | BRL 47.00 | 0 |
| 2026-04-01 | BRL 47.20 | BRL 47.20 | BRL 47.00 | BRL 47.00 | 26 |
| 2026-03-31 | BRL 45.85 | BRL 45.85 | BRL 45.85 | BRL 45.85 | 0 |
| 2026-03-30 | BRL 45.85 | BRL 45.85 | BRL 45.85 | BRL 45.85 | 17 |
| 2026-03-27 | BRL 46.10 | BRL 46.10 | BRL 46.10 | BRL 46.10 | 1 |
| 2026-03-26 | BRL 46.85 | BRL 46.85 | BRL 46.85 | BRL 46.85 | 18 |
| 2026-03-25 | BRL 46.50 | BRL 46.50 | BRL 46.50 | BRL 46.50 | 0 |
| 2026-03-24 | BRL 46.50 | BRL 46.50 | BRL 46.50 | BRL 46.50 | 0 |
| 2026-03-23 | BRL 46.50 | BRL 46.50 | BRL 46.50 | BRL 46.50 | 0 |
| 2026-03-20 | BRL 46.46 | BRL 46.50 | BRL 46.46 | BRL 46.50 | 44 |
| 2026-03-19 | BRL 46.06 | BRL 46.06 | BRL 46.06 | BRL 46.06 | 24 |
| 2026-03-18 | BRL 47.27 | BRL 47.27 | BRL 47.27 | BRL 47.27 | 0 |
| 2026-03-17 | BRL 47.27 | BRL 47.27 | BRL 47.27 | BRL 47.27 | 0 |
| 2026-03-16 | BRL 48.09 | BRL 48.09 | BRL 47.26 | BRL 47.27 | 16 |
| 2026-03-13 | BRL 48.14 | BRL 48.14 | BRL 48.14 | BRL 48.14 | 0 |
| 2026-03-12 | BRL 48.14 | BRL 48.14 | BRL 48.14 | BRL 48.14 | 0 |
| 2026-03-11 | BRL 48.12 | BRL 48.14 | BRL 48.12 | BRL 48.14 | 20 |
| 2026-03-10 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-09 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-06 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-05 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-04 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-03 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-03-02 | BRL 51.19 | BRL 51.19 | BRL 51.19 | BRL 51.19 | 0 |
| 2026-02-27 | BRL 49.58 | BRL 51.19 | BRL 49.58 | BRL 51.19 | 2 |
| 2026-02-26 | BRL 50.60 | BRL 50.60 | BRL 50.60 | BRL 50.60 | 15 |
| 2026-02-25 | BRL 49.71 | BRL 49.71 | BRL 49.71 | BRL 49.71 | 0 |
| 2026-02-24 | BRL 49.71 | BRL 49.71 | BRL 49.71 | BRL 49.71 | 0 |
| 2026-02-23 | BRL 50.97 | BRL 50.97 | BRL 49.55 | BRL 49.71 | 40 |
| 2026-02-20 | BRL 51.08 | BRL 51.08 | BRL 51.08 | BRL 51.08 | 0 |
| 2026-02-19 | BRL 51.08 | BRL 51.08 | BRL 51.08 | BRL 51.08 | 0 |
| 2026-02-18 | BRL 51.08 | BRL 51.08 | BRL 51.08 | BRL 51.08 | 10 |
| 2026-02-13 | BRL 50.00 | BRL 50.00 | BRL 50.00 | BRL 50.00 | 0 |
| 2026-02-12 | BRL 51.83 | BRL 51.83 | BRL 50.00 | BRL 50.00 | 16 |
| 2026-02-11 | BRL 51.00 | BRL 51.00 | BRL 51.00 | BRL 51.00 | 0 |
| 2026-02-10 | BRL 51.00 | BRL 51.00 | BRL 51.00 | BRL 51.00 | 36 |
| 2026-02-09 | BRL 50.59 | BRL 50.59 | BRL 50.59 | BRL 50.59 | 0 |
| 2026-02-06 | BRL 50.59 | BRL 50.59 | BRL 50.59 | BRL 50.59 | 1 |
| 2026-02-05 | BRL 50.37 | BRL 50.37 | BRL 50.30 | BRL 50.37 | 1,692 |
| 2026-02-04 | BRL 49.94 | BRL 50.00 | BRL 49.74 | BRL 49.74 | 24 |
| 2026-02-03 | BRL 48.76 | BRL 48.76 | BRL 48.76 | BRL 48.76 | 0 |
| 2026-02-02 | BRL 48.76 | BRL 48.76 | BRL 48.76 | BRL 48.76 | 0 |
| 2026-01-30 | BRL 48.71 | BRL 48.76 | BRL 48.71 | BRL 48.76 | 3 |
| 2026-01-29 | BRL 48.71 | BRL 48.71 | BRL 48.71 | BRL 48.71 | 2 |
| 2026-01-28 | BRL 48.07 | BRL 48.07 | BRL 47.85 | BRL 48.00 | 43 |
| 2026-01-27 | BRL 49.34 | BRL 49.34 | BRL 49.34 | BRL 49.34 | 0 |
| 2026-01-26 | BRL 49.31 | BRL 49.34 | BRL 49.31 | BRL 49.34 | 7 |
| 2026-01-23 | BRL 48.95 | BRL 48.96 | BRL 48.87 | BRL 48.96 | 15 |
| 2026-01-22 | BRL 49.16 | BRL 49.35 | BRL 49.16 | BRL 49.35 | 1,925 |
| 2026-01-21 | BRL 48.48 | BRL 48.48 | BRL 48.24 | BRL 48.24 | 22 |
| 2026-01-20 | BRL 48.54 | BRL 48.54 | BRL 48.54 | BRL 48.54 | 0 |
| 2026-01-19 | BRL 47.69 | BRL 48.54 | BRL 47.69 | BRL 48.54 | 7 |
| 2026-01-16 | BRL 48.06 | BRL 48.06 | BRL 48.06 | BRL 48.06 | 1 |
| 2026-01-15 | BRL 48.06 | BRL 48.06 | BRL 48.06 | BRL 48.06 | 6 |
| 2026-01-14 | BRL 47.45 | BRL 47.45 | BRL 47.45 | BRL 47.45 | 0 |
| 2026-01-13 | BRL 47.45 | BRL 47.45 | BRL 47.45 | BRL 47.45 | 5 |
| 2026-01-12 | BRL 47.21 | BRL 47.21 | BRL 47.15 | BRL 47.20 | 345 |
| 2026-01-09 | BRL 47.40 | BRL 47.40 | BRL 47.10 | BRL 47.10 | 104 |
| 2026-01-08 | BRL 47.21 | BRL 47.21 | BRL 47.21 | BRL 47.21 | 0 |
| 2026-01-07 | BRL 47.21 | BRL 47.21 | BRL 47.21 | BRL 47.21 | 0 |
| 2026-01-06 | BRL 47.21 | BRL 47.21 | BRL 47.21 | BRL 47.21 | 5 |
| 2026-01-05 | BRL 47.65 | BRL 47.85 | BRL 47.65 | BRL 47.85 | 45 |
| 2026-01-02 | BRL 46.90 | BRL 46.90 | BRL 46.90 | BRL 46.90 | 15 |
| 2025-12-30 | BRL 48.40 | BRL 48.40 | BRL 47.90 | BRL 47.90 | 5 |
| 2025-12-29 | BRL 48.48 | BRL 48.48 | BRL 48.48 | BRL 48.48 | 40 |
| 2025-12-26 | BRL 47.86 | BRL 48.00 | BRL 47.86 | BRL 48.00 | 8 |
| 2025-12-23 | BRL 48.33 | BRL 48.33 | BRL 48.33 | BRL 48.33 | 15 |
| 2025-12-22 | BRL 47.19 | BRL 47.29 | BRL 47.19 | BRL 47.29 | 128 |
| 2025-12-19 | BRL 46.65 | BRL 46.65 | BRL 46.65 | BRL 46.65 | 2 |
| 2025-12-18 | BRL 45.91 | BRL 45.91 | BRL 45.91 | BRL 45.91 | 0 |
| 2025-12-17 | BRL 46.10 | BRL 46.10 | BRL 45.91 | BRL 45.91 | 6 |
| 2025-12-16 | BRL 45.99 | BRL 45.99 | BRL 45.99 | BRL 45.99 | 2 |
| 2025-12-15 | BRL 45.96 | BRL 45.96 | BRL 45.96 | BRL 45.96 | 0 |
| 2025-12-12 | BRL 45.96 | BRL 45.96 | BRL 45.96 | BRL 45.96 | 0 |
| 2025-12-11 | BRL 45.95 | BRL 45.96 | BRL 45.90 | BRL 45.96 | 22 |
| 2025-12-10 | BRL 44.85 | BRL 44.85 | BRL 44.85 | BRL 44.85 | 0 |
| 2025-12-09 | BRL 44.85 | BRL 44.85 | BRL 44.85 | BRL 44.85 | 15 |
| 2025-12-08 | BRL 45.16 | BRL 45.16 | BRL 45.16 | BRL 45.16 | 0 |
| 2025-12-05 | BRL 43.83 | BRL 45.16 | BRL 43.83 | BRL 45.16 | 21 |
| 2025-12-04 | BRL 43.88 | BRL 43.88 | BRL 43.88 | BRL 43.88 | 0 |
| 2025-12-03 | BRL 43.88 | BRL 43.88 | BRL 43.88 | BRL 43.88 | 0 |
| 2025-12-02 | BRL 43.48 | BRL 43.88 | BRL 43.48 | BRL 43.88 | 13 |
| 2025-12-01 | BRL 44.04 | BRL 44.04 | BRL 44.04 | BRL 44.04 | 3 |
| 2025-11-28 | BRL 43.88 | BRL 44.07 | BRL 43.88 | BRL 44.07 | 6 |
| 2025-11-27 | BRL 44.25 | BRL 44.25 | BRL 44.25 | BRL 44.25 | 0 |
| 2025-11-26 | BRL 44.25 | BRL 44.25 | BRL 44.25 | BRL 44.25 | 0 |
| 2025-11-25 | BRL 44.25 | BRL 44.25 | BRL 44.25 | BRL 44.25 | 4 |
| 2025-11-24 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 0 |
| 2025-11-21 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 0 |
| 2025-11-19 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 0 |
| 2025-11-18 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 0 |
| 2025-11-17 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 0 |
| 2025-11-14 | BRL 42.57 | BRL 42.57 | BRL 42.57 | BRL 42.57 | 4 |
| 2025-11-13 | BRL 43.99 | BRL 43.99 | BRL 43.99 | BRL 43.99 | 0 |
| 2025-11-12 | BRL 43.99 | BRL 43.99 | BRL 43.99 | BRL 43.99 | 0 |
| 2025-11-11 | BRL 43.99 | BRL 43.99 | BRL 43.99 | BRL 43.99 | 0 |
| 2025-11-10 | BRL 43.99 | BRL 43.99 | BRL 43.99 | BRL 43.99 | 1 |
| 2025-11-07 | BRL 44.03 | BRL 44.03 | BRL 44.03 | BRL 44.03 | 0 |
| 2025-11-06 | BRL 45.08 | BRL 45.08 | BRL 44.03 | BRL 44.03 | 9 |
| 2025-11-05 | BRL 44.20 | BRL 44.20 | BRL 44.20 | BRL 44.20 | 0 |
| 2025-11-04 | BRL 44.20 | BRL 44.20 | BRL 44.20 | BRL 44.20 | 0 |
| 2025-11-03 | BRL 45.85 | BRL 45.85 | BRL 44.20 | BRL 44.20 | 230 |
| 2025-10-31 | BRL 44.76 | BRL 44.90 | BRL 44.76 | BRL 44.86 | 47 |
| 2025-10-30 | BRL 41.56 | BRL 41.56 | BRL 41.56 | BRL 41.56 | 0 |
| 2025-10-29 | BRL 41.56 | BRL 41.56 | BRL 41.56 | BRL 41.56 | 0 |
| 2025-10-28 | BRL 41.56 | BRL 41.56 | BRL 41.56 | BRL 41.56 | 2 |
| 2025-10-27 | BRL 42.20 | BRL 42.20 | BRL 42.20 | BRL 42.20 | 0 |
| 2025-10-24 | BRL 42.20 | BRL 42.20 | BRL 42.20 | BRL 42.20 | 18 |
| 2025-10-23 | BRL 41.96 | BRL 41.96 | BRL 41.96 | BRL 41.96 | 2 |
| 2025-10-22 | BRL 42.16 | BRL 42.16 | BRL 42.16 | BRL 42.16 | 4 |
| 2025-10-21 | BRL 42.09 | BRL 42.09 | BRL 42.09 | BRL 42.09 | 0 |
| 2025-10-20 | BRL 42.09 | BRL 42.09 | BRL 42.09 | BRL 42.09 | 10 |
| 2025-10-17 | BRL 41.81 | BRL 41.81 | BRL 41.81 | BRL 41.81 | 0 |
| 2025-10-16 | BRL 42.68 | BRL 42.68 | BRL 41.81 | BRL 41.81 | 7 |
| 2025-10-15 | BRL 42.44 | BRL 42.44 | BRL 42.44 | BRL 42.44 | 0 |
| 2025-10-14 | BRL 42.44 | BRL 42.44 | BRL 42.44 | BRL 42.44 | 8 |
| 2025-10-13 | BRL 41.36 | BRL 41.52 | BRL 41.36 | BRL 41.36 | 41 |
| 2025-10-10 | BRL 41.78 | BRL 41.78 | BRL 41.40 | BRL 41.40 | 54 |
| 2025-10-09 | BRL 40.97 | BRL 41.00 | BRL 40.97 | BRL 41.00 | 54 |