Applied Materials, Inc. (A1MT34) Price History
Daily open, high, low, close and volume for Applied Materials, Inc. (A1MT34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 255.87 | BRL 262.00 | BRL 252.73 | BRL 255.19 | 3,490 |
| 2026-10-07 | BRL 257.00 | BRL 268.06 | BRL 256.76 | BRL 268.06 | 2,055 |
| 2026-10-06 | BRL 274.00 | BRL 274.00 | BRL 262.18 | BRL 263.62 | 13,243 |
| 2026-10-05 | BRL 276.79 | BRL 276.79 | BRL 266.00 | BRL 269.66 | 12,765 |
| 2026-10-02 | BRL 282.00 | BRL 285.97 | BRL 280.32 | BRL 280.97 | 6,347 |
| 2026-10-01 | BRL 270.00 | BRL 278.12 | BRL 267.71 | BRL 276.79 | 8,486 |
| 2026-09-30 | BRL 269.98 | BRL 269.98 | BRL 261.20 | BRL 261.20 | 1,288 |
| 2026-09-29 | BRL 260.08 | BRL 267.73 | BRL 258.42 | BRL 266.31 | 10,668 |
| 2026-09-28 | BRL 249.92 | BRL 253.98 | BRL 247.67 | BRL 253.98 | 3,702 |
| 2026-09-25 | BRL 251.50 | BRL 252.73 | BRL 248.64 | BRL 252.60 | 4,160 |
| 2026-09-24 | BRL 239.70 | BRL 247.25 | BRL 238.97 | BRL 247.25 | 8,294 |
| 2026-09-23 | BRL 244.10 | BRL 246.00 | BRL 237.91 | BRL 246.00 | 4,117 |
| 2026-09-22 | BRL 235.50 | BRL 241.20 | BRL 233.62 | BRL 241.20 | 6,217 |
| 2026-09-21 | BRL 229.30 | BRL 239.00 | BRL 229.30 | BRL 237.66 | 8,730 |
| 2026-09-18 | BRL 215.75 | BRL 227.02 | BRL 215.72 | BRL 227.02 | 4,199 |
| 2026-09-17 | BRL 222.43 | BRL 222.43 | BRL 213.85 | BRL 215.20 | 2,382 |
| 2026-09-16 | BRL 220.82 | BRL 222.00 | BRL 212.88 | BRL 214.50 | 3,200 |
| 2026-09-15 | BRL 222.51 | BRL 222.51 | BRL 214.88 | BRL 217.66 | 5,137 |
| 2026-09-14 | BRL 218.50 | BRL 222.48 | BRL 218.00 | BRL 218.99 | 6,524 |
| 2026-09-11 | BRL 236.99 | BRL 237.04 | BRL 231.78 | BRL 232.28 | 6,913 |
| 2026-09-10 | BRL 236.00 | BRL 236.00 | BRL 231.17 | BRL 231.17 | 13,674 |
| 2026-09-09 | BRL 237.50 | BRL 241.08 | BRL 236.33 | BRL 238.25 | 5,005 |
| 2026-09-08 | BRL 237.58 | BRL 240.41 | BRL 232.81 | BRL 240.30 | 4,396 |
| 2026-09-04 | BRL 228.51 | BRL 236.01 | BRL 227.60 | BRL 234.09 | 34,513 |
| 2026-09-03 | BRL 222.40 | BRL 223.29 | BRL 217.50 | BRL 221.31 | 13,429 |
| 2026-09-02 | BRL 230.37 | BRL 230.37 | BRL 222.69 | BRL 224.38 | 18,634 |
| 2026-09-01 | BRL 232.00 | BRL 233.03 | BRL 226.37 | BRL 228.08 | 10,952 |
| 2026-08-31 | BRL 239.95 | BRL 240.57 | BRL 235.21 | BRL 236.40 | 2,295 |
| 2026-08-28 | BRL 247.53 | BRL 248.43 | BRL 239.95 | BRL 239.95 | 2,156 |
| 2026-08-27 | BRL 247.91 | BRL 251.77 | BRL 244.00 | BRL 246.56 | 2,039 |
| 2026-08-26 | BRL 246.24 | BRL 247.91 | BRL 244.75 | BRL 247.91 | 1,260 |
| 2026-08-25 | BRL 254.00 | BRL 254.00 | BRL 245.15 | BRL 248.13 | 11,752 |
| 2026-08-24 | BRL 246.16 | BRL 251.13 | BRL 244.59 | BRL 245.25 | 3,642 |
| 2026-08-21 | BRL 260.95 | BRL 261.74 | BRL 249.58 | BRL 252.53 | 5,627 |
| 2026-08-20 | BRL 253.80 | BRL 258.10 | BRL 253.75 | BRL 256.63 | 14,798 |
| 2026-08-19 | BRL 269.91 | BRL 270.16 | BRL 251.19 | BRL 253.80 | 4,307 |
| 2026-08-18 | BRL 265.00 | BRL 278.94 | BRL 262.31 | BRL 272.50 | 993 |
| 2026-08-17 | BRL 268.00 | BRL 285.73 | BRL 268.00 | BRL 279.98 | 3,262 |
| 2026-08-14 | BRL 271.00 | BRL 271.10 | BRL 259.00 | BRL 263.76 | 7,991 |
| 2026-08-13 | BRL 285.03 | BRL 292.00 | BRL 271.00 | BRL 271.00 | 5,588 |
| 2026-08-12 | BRL 283.99 | BRL 285.55 | BRL 280.81 | BRL 285.24 | 14,446 |
| 2026-08-11 | BRL 272.01 | BRL 275.98 | BRL 269.13 | BRL 270.39 | 3,640 |
| 2026-08-10 | BRL 272.01 | BRL 283.71 | BRL 260.01 | BRL 260.01 | 8,564 |
| 2026-08-07 | BRL 278.02 | BRL 278.02 | BRL 270.00 | BRL 272.01 | 1,322 |
| 2026-08-06 | BRL 268.88 | BRL 274.54 | BRL 263.00 | BRL 266.44 | 11,148 |
| 2026-08-05 | BRL 275.51 | BRL 283.35 | BRL 272.90 | BRL 277.35 | 2,504 |
| 2026-08-04 | BRL 276.01 | BRL 282.24 | BRL 273.80 | BRL 280.77 | 14,451 |
| 2026-08-03 | BRL 253.74 | BRL 263.80 | BRL 249.27 | BRL 262.77 | 38,049 |
| 2026-07-31 | BRL 261.25 | BRL 264.46 | BRL 255.93 | BRL 255.93 | 2,257 |
| 2026-07-30 | BRL 242.40 | BRL 255.97 | BRL 242.01 | BRL 254.21 | 13,257 |
| 2026-07-29 | BRL 237.80 | BRL 240.00 | BRL 226.64 | BRL 226.99 | 10,811 |
| 2026-07-28 | BRL 252.00 | BRL 253.18 | BRL 239.95 | BRL 248.17 | 6,635 |
| 2026-07-27 | BRL 281.51 | BRL 281.70 | BRL 252.99 | BRL 263.70 | 5,902 |
| 2026-07-24 | BRL 291.00 | BRL 291.00 | BRL 269.44 | BRL 270.01 | 13,939 |
| 2026-07-23 | BRL 279.93 | BRL 291.79 | BRL 275.70 | BRL 291.00 | 4,875 |
| 2026-07-22 | BRL 275.00 | BRL 284.30 | BRL 274.37 | BRL 284.30 | 5,328 |
| 2026-07-21 | BRL 272.75 | BRL 290.41 | BRL 272.75 | BRL 285.20 | 8,089 |
| 2026-07-20 | BRL 277.73 | BRL 282.10 | BRL 265.01 | BRL 265.01 | 22,704 |
| 2026-07-17 | BRL 272.99 | BRL 280.96 | BRL 264.18 | BRL 270.14 | 17,312 |
| 2026-07-16 | BRL 285.00 | BRL 301.59 | BRL 279.41 | BRL 279.41 | 4,035 |
| 2026-07-15 | BRL 305.21 | BRL 310.01 | BRL 283.55 | BRL 285.77 | 4,130 |
| 2026-07-14 | BRL 302.00 | BRL 312.52 | BRL 296.21 | BRL 299.93 | 5,696 |
| 2026-07-13 | BRL 294.83 | BRL 302.86 | BRL 292.90 | BRL 293.01 | 7,331 |
| 2026-07-10 | BRL 293.00 | BRL 310.86 | BRL 291.45 | BRL 310.00 | 6,189 |
| 2026-07-09 | BRL 316.01 | BRL 323.89 | BRL 300.00 | BRL 317.57 | 10,947 |
| 2026-07-08 | BRL 280.01 | BRL 296.97 | BRL 278.91 | BRL 293.50 | 8,880 |
| 2026-07-07 | BRL 289.89 | BRL 289.89 | BRL 271.57 | BRL 280.01 | 30,095 |
| 2026-07-06 | BRL 327.44 | BRL 328.96 | BRL 303.97 | BRL 305.00 | 10,679 |
| 2026-07-03 | BRL 310.00 | BRL 331.96 | BRL 303.30 | BRL 316.51 | 1,009 |
| 2026-07-02 | BRL 347.01 | BRL 350.00 | BRL 304.14 | BRL 310.00 | 19,483 |
| 2026-07-01 | BRL 365.00 | BRL 365.00 | BRL 333.74 | BRL 338.08 | 22,175 |
| 2026-06-30 | BRL 365.31 | BRL 382.67 | BRL 361.68 | BRL 380.31 | 8,926 |
| 2026-06-29 | BRL 334.32 | BRL 366.52 | BRL 328.18 | BRL 359.75 | 10,756 |
| 2026-06-26 | BRL 337.00 | BRL 340.80 | BRL 321.78 | BRL 328.73 | 13,507 |
| 2026-06-25 | BRL 319.13 | BRL 345.00 | BRL 318.97 | BRL 345.00 | 9,192 |
| 2026-06-24 | BRL 305.87 | BRL 309.30 | BRL 296.00 | BRL 307.39 | 13,523 |
| 2026-06-23 | BRL 308.44 | BRL 308.44 | BRL 297.76 | BRL 307.39 | 11,591 |
| 2026-06-22 | BRL 336.26 | BRL 343.27 | BRL 319.80 | BRL 343.27 | 9,879 |
| 2026-06-19 | BRL 325.46 | BRL 330.00 | BRL 308.00 | BRL 329.83 | 972 |
| 2026-06-18 | BRL 320.00 | BRL 329.49 | BRL 317.43 | BRL 323.38 | 6,774 |
| 2026-06-17 | BRL 301.00 | BRL 316.50 | BRL 299.76 | BRL 316.50 | 7,997 |
| 2026-06-16 | BRL 298.45 | BRL 304.43 | BRL 291.84 | BRL 295.81 | 11,609 |
| 2026-06-15 | BRL 298.36 | BRL 303.50 | BRL 293.11 | BRL 303.50 | 12,525 |
| 2026-06-12 | BRL 278.11 | BRL 288.19 | BRL 276.87 | BRL 288.00 | 4,847 |
| 2026-06-11 | BRL 265.00 | BRL 283.62 | BRL 265.00 | BRL 282.99 | 14,898 |
| 2026-06-10 | BRL 260.97 | BRL 276.48 | BRL 256.63 | BRL 259.38 | 26,166 |
| 2026-06-09 | BRL 259.67 | BRL 271.71 | BRL 246.38 | BRL 260.97 | 18,169 |
| 2026-06-08 | BRL 245.50 | BRL 257.45 | BRL 245.40 | BRL 254.30 | 14,398 |
| 2026-06-05 | BRL 247.54 | BRL 248.64 | BRL 235.40 | BRL 236.00 | 6,932 |
| 2026-06-03 | BRL 246.97 | BRL 256.17 | BRL 245.62 | BRL 254.46 | 10,511 |
| 2026-06-02 | BRL 232.30 | BRL 245.47 | BRL 232.00 | BRL 245.00 | 2,934 |
| 2026-06-01 | BRL 223.00 | BRL 232.74 | BRL 221.30 | BRL 227.90 | 5,311 |
| 2026-05-29 | BRL 228.35 | BRL 232.55 | BRL 225.64 | BRL 225.74 | 9,410 |
| 2026-05-28 | BRL 225.44 | BRL 230.20 | BRL 222.02 | BRL 225.21 | 5,389 |
| 2026-05-27 | BRL 237.78 | BRL 237.95 | BRL 224.69 | BRL 227.80 | 2,255 |
| 2026-05-26 | BRL 220.88 | BRL 229.45 | BRL 220.85 | BRL 229.45 | 8,202 |
| 2026-05-25 | BRL 220.80 | BRL 220.80 | BRL 215.00 | BRL 218.00 | 175 |
| 2026-05-22 | BRL 215.12 | BRL 219.81 | BRL 215.12 | BRL 215.33 | 5,483 |
| 2026-05-21 | BRL 218.00 | BRL 218.00 | BRL 211.51 | BRL 213.62 | 5,810 |
| 2026-05-20 | BRL 208.50 | BRL 216.00 | BRL 208.50 | BRL 216.00 | 3,579 |
| 2026-05-19 | BRL 212.99 | BRL 212.99 | BRL 201.10 | BRL 205.00 | 1,495 |
| 2026-05-18 | BRL 221.03 | BRL 221.03 | BRL 204.48 | BRL 206.99 | 12,278 |
| 2026-05-15 | BRL 227.05 | BRL 227.05 | BRL 216.92 | BRL 223.08 | 4,725 |
| 2026-05-14 | BRL 221.34 | BRL 229.10 | BRL 219.32 | BRL 229.10 | 11,471 |
| 2026-05-13 | BRL 213.80 | BRL 221.34 | BRL 207.64 | BRL 221.34 | 5,756 |
| 2026-05-12 | BRL 219.79 | BRL 219.79 | BRL 204.70 | BRL 210.73 | 5,748 |
| 2026-05-11 | BRL 212.00 | BRL 219.55 | BRL 212.00 | BRL 217.61 | 5,685 |
| 2026-05-08 | BRL 206.05 | BRL 214.49 | BRL 205.45 | BRL 212.40 | 3,244 |
| 2026-05-07 | BRL 206.16 | BRL 209.45 | BRL 200.74 | BRL 201.40 | 4,913 |
| 2026-05-06 | BRL 207.74 | BRL 212.53 | BRL 206.69 | BRL 210.37 | 4,164 |
| 2026-05-05 | BRL 198.80 | BRL 203.54 | BRL 198.44 | BRL 201.39 | 5,638 |
| 2026-05-04 | BRL 191.90 | BRL 197.64 | BRL 191.72 | BRL 194.61 | 14,595 |
| 2026-04-30 | BRL 191.29 | BRL 196.22 | BRL 191.29 | BRL 192.00 | 1,164 |
| 2026-04-29 | BRL 190.40 | BRL 192.34 | BRL 188.80 | BRL 190.20 | 5,339 |
| 2026-04-28 | BRL 193.02 | BRL 193.83 | BRL 188.86 | BRL 190.86 | 4,910 |
| 2026-04-27 | BRL 207.74 | BRL 207.74 | BRL 198.01 | BRL 198.01 | 1,503 |
| 2026-04-24 | BRL 207.13 | BRL 210.45 | BRL 206.09 | BRL 207.74 | 3,847 |
| 2026-04-23 | BRL 200.00 | BRL 204.98 | BRL 199.91 | BRL 203.00 | 466 |
| 2026-04-22 | BRL 196.00 | BRL 200.80 | BRL 195.79 | BRL 200.33 | 2,772 |
| 2026-04-20 | BRL 197.22 | BRL 197.22 | BRL 195.44 | BRL 195.44 | 2,373 |
| 2026-04-17 | BRL 196.04 | BRL 199.13 | BRL 195.66 | BRL 199.13 | 466 |
| 2026-04-16 | BRL 195.05 | BRL 195.22 | BRL 192.51 | BRL 194.00 | 772 |
| 2026-04-15 | BRL 195.31 | BRL 202.62 | BRL 191.00 | BRL 202.62 | 3,484 |
| 2026-04-14 | BRL 196.20 | BRL 199.00 | BRL 195.31 | BRL 199.00 | 181 |
| 2026-04-13 | BRL 201.02 | BRL 201.02 | BRL 195.63 | BRL 196.20 | 1,117 |
| 2026-04-10 | BRL 203.53 | BRL 203.53 | BRL 201.02 | BRL 201.02 | 3,523 |
| 2026-04-09 | BRL 197.18 | BRL 201.68 | BRL 197.09 | BRL 201.54 | 3,520 |
| 2026-04-08 | BRL 196.49 | BRL 197.88 | BRL 193.62 | BRL 197.18 | 1,416 |
| 2026-04-07 | BRL 179.06 | BRL 182.31 | BRL 179.06 | BRL 180.12 | 105 |
| 2026-04-06 | BRL 180.77 | BRL 188.01 | BRL 179.58 | BRL 188.01 | 1,101 |
| 2026-04-02 | BRL 174.63 | BRL 181.74 | BRL 174.63 | BRL 180.92 | 7,417 |
| 2026-04-01 | BRL 179.79 | BRL 184.89 | BRL 178.33 | BRL 181.35 | 2,186 |
| 2026-03-31 | BRL 171.57 | BRL 176.95 | BRL 169.71 | BRL 176.10 | 1,824 |
| 2026-03-30 | BRL 172.56 | BRL 174.31 | BRL 168.58 | BRL 170.18 | 3,417 |
| 2026-03-27 | BRL 177.49 | BRL 180.50 | BRL 175.33 | BRL 177.00 | 2,235 |
| 2026-03-26 | BRL 189.28 | BRL 189.28 | BRL 177.54 | BRL 177.54 | 2,169 |
| 2026-03-25 | BRL 198.50 | BRL 198.50 | BRL 189.14 | BRL 192.71 | 7,732 |
| 2026-03-24 | BRL 188.49 | BRL 199.88 | BRL 188.49 | BRL 199.79 | 10,093 |
| 2026-03-23 | BRL 198.99 | BRL 198.99 | BRL 189.85 | BRL 190.65 | 1,048 |
| 2026-03-20 | BRL 187.10 | BRL 199.99 | BRL 185.42 | BRL 199.99 | 426 |
| 2026-03-19 | BRL 179.61 | BRL 187.10 | BRL 179.08 | BRL 186.34 | 2,119 |
| 2026-03-18 | BRL 183.07 | BRL 185.89 | BRL 182.50 | BRL 183.63 | 1,326 |
| 2026-03-17 | BRL 182.53 | BRL 183.55 | BRL 179.84 | BRL 183.07 | 1,947 |
| 2026-03-16 | BRL 183.01 | BRL 184.74 | BRL 180.54 | BRL 180.72 | 5,898 |
| 2026-03-13 | BRL 179.00 | BRL 182.70 | BRL 177.65 | BRL 177.65 | 2,945 |
| 2026-03-12 | BRL 178.61 | BRL 179.71 | BRL 174.79 | BRL 177.01 | 5,397 |
| 2026-03-11 | BRL 183.39 | BRL 183.39 | BRL 178.18 | BRL 183.00 | 4,250 |
| 2026-03-10 | BRL 176.00 | BRL 185.28 | BRL 176.00 | BRL 185.28 | 7,259 |
| 2026-03-09 | BRL 167.45 | BRL 173.75 | BRL 165.51 | BRL 173.30 | 9,255 |
| 2026-03-06 | BRL 178.44 | BRL 179.81 | BRL 169.01 | BRL 169.01 | 8,586 |
| 2026-03-05 | BRL 186.01 | BRL 186.13 | BRL 177.20 | BRL 180.70 | 2,190 |
| 2026-03-04 | BRL 180.78 | BRL 187.66 | BRL 180.78 | BRL 183.14 | 409 |
| 2026-03-03 | BRL 188.13 | BRL 188.13 | BRL 184.47 | BRL 184.47 | 5,615 |
| 2026-03-02 | BRL 187.00 | BRL 193.31 | BRL 187.00 | BRL 192.97 | 2,622 |
| 2026-02-27 | BRL 185.00 | BRL 194.11 | BRL 185.00 | BRL 192.43 | 7,665 |
| 2026-02-26 | BRL 199.96 | BRL 203.90 | BRL 189.99 | BRL 197.01 | 1,361 |
| 2026-02-25 | BRL 196.00 | BRL 202.83 | BRL 196.00 | BRL 202.26 | 1,859 |
| 2026-02-24 | BRL 196.00 | BRL 196.97 | BRL 191.24 | BRL 194.38 | 6,949 |
| 2026-02-23 | BRL 193.10 | BRL 193.33 | BRL 190.86 | BRL 192.12 | 1,194 |
| 2026-02-20 | BRL 193.72 | BRL 194.81 | BRL 190.18 | BRL 193.10 | 3,378 |
| 2026-02-19 | BRL 191.33 | BRL 192.99 | BRL 188.08 | BRL 192.42 | 1,748 |
| 2026-02-18 | BRL 193.85 | BRL 194.59 | BRL 185.89 | BRL 193.27 | 8,977 |
| 2026-02-13 | BRL 190.00 | BRL 199.42 | BRL 178.00 | BRL 184.79 | 14,221 |
| 2026-02-12 | BRL 174.36 | BRL 175.11 | BRL 169.95 | BRL 171.61 | 7,282 |
| 2026-02-11 | BRL 175.72 | BRL 177.61 | BRL 172.45 | BRL 176.14 | 6,961 |
| 2026-02-10 | BRL 171.49 | BRL 173.82 | BRL 168.79 | BRL 170.69 | 900 |
| 2026-02-09 | BRL 167.25 | BRL 173.50 | BRL 165.60 | BRL 173.50 | 644 |
| 2026-02-06 | BRL 162.24 | BRL 170.13 | BRL 161.36 | BRL 170.13 | 14,806 |
| 2026-02-05 | BRL 156.28 | BRL 159.18 | BRL 153.86 | BRL 158.77 | 7,270 |
| 2026-02-04 | BRL 166.01 | BRL 167.56 | BRL 151.23 | BRL 156.28 | 26,949 |
| 2026-02-03 | BRL 172.71 | BRL 173.59 | BRL 163.87 | BRL 166.09 | 40,559 |
| 2026-02-02 | BRL 171.10 | BRL 173.21 | BRL 165.45 | BRL 171.55 | 2,253 |
| 2026-01-30 | BRL 174.41 | BRL 177.11 | BRL 169.95 | BRL 171.10 | 1,475 |
| 2026-01-29 | BRL 177.49 | BRL 178.53 | BRL 172.97 | BRL 172.97 | 3,861 |
| 2026-01-28 | BRL 179.10 | BRL 179.64 | BRL 173.70 | BRL 174.93 | 15,480 |
| 2026-01-27 | BRL 170.09 | BRL 175.47 | BRL 170.09 | BRL 172.73 | 6,702 |
| 2026-01-26 | BRL 168.33 | BRL 169.95 | BRL 167.85 | BRL 168.60 | 2,834 |
| 2026-01-23 | BRL 169.10 | BRL 170.50 | BRL 165.20 | BRL 170.06 | 928 |
| 2026-01-22 | BRL 176.68 | BRL 176.68 | BRL 167.80 | BRL 168.19 | 3,942 |
| 2026-01-21 | BRL 171.30 | BRL 174.15 | BRL 169.02 | BRL 173.16 | 3,300 |
| 2026-01-20 | BRL 175.24 | BRL 175.24 | BRL 169.93 | BRL 170.55 | 8,391 |
| 2026-01-19 | BRL 184.00 | BRL 184.00 | BRL 176.18 | BRL 178.27 | 54 |
| 2026-01-16 | BRL 174.06 | BRL 177.30 | BRL 173.51 | BRL 175.24 | 412 |
| 2026-01-15 | BRL 175.40 | BRL 178.39 | BRL 172.52 | BRL 172.65 | 1,323 |
| 2026-01-14 | BRL 162.00 | BRL 162.71 | BRL 160.03 | BRL 160.03 | 1,294 |
| 2026-01-13 | BRL 165.22 | BRL 167.00 | BRL 162.77 | BRL 162.77 | 253 |
| 2026-01-12 | BRL 161.00 | BRL 166.39 | BRL 161.00 | BRL 165.17 | 3,153 |
| 2026-01-09 | BRL 151.86 | BRL 161.24 | BRL 151.86 | BRL 161.24 | 1,559 |
| 2026-01-08 | BRL 156.79 | BRL 156.79 | BRL 151.01 | BRL 151.86 | 2,799 |
| 2026-01-07 | BRL 156.33 | BRL 159.18 | BRL 155.68 | BRL 157.76 | 7,123 |
| 2026-01-06 | BRL 154.48 | BRL 159.74 | BRL 154.31 | BRL 159.74 | 388 |
| 2026-01-05 | BRL 149.41 | BRL 155.79 | BRL 149.11 | BRL 154.24 | 8,273 |
| 2026-01-02 | BRL 144.76 | BRL 147.21 | BRL 144.14 | BRL 147.21 | 2,295 |
| 2025-12-30 | BRL 143.70 | BRL 143.86 | BRL 142.90 | BRL 142.90 | 3,195 |
| 2025-12-29 | BRL 145.49 | BRL 147.06 | BRL 144.70 | BRL 146.56 | 906 |
| 2025-12-26 | BRL 145.31 | BRL 145.46 | BRL 143.79 | BRL 143.79 | 642 |
| 2025-12-23 | BRL 145.04 | BRL 145.04 | BRL 143.40 | BRL 143.40 | 2,506 |
| 2025-12-22 | BRL 143.00 | BRL 145.17 | BRL 142.81 | BRL 145.04 | 1,538 |
| 2025-12-19 | BRL 141.28 | BRL 142.76 | BRL 140.89 | BRL 142.00 | 202 |
| 2025-12-18 | BRL 140.85 | BRL 143.06 | BRL 140.01 | BRL 140.26 | 1,699 |
| 2025-12-17 | BRL 143.38 | BRL 143.38 | BRL 136.25 | BRL 136.84 | 221 |
| 2025-12-16 | BRL 141.82 | BRL 142.52 | BRL 140.01 | BRL 140.74 | 1,479 |
| 2025-12-15 | BRL 139.31 | BRL 142.71 | BRL 132.34 | BRL 141.28 | 4,675 |
| 2025-12-12 | BRL 145.77 | BRL 145.77 | BRL 140.00 | BRL 140.08 | 3,538 |
| 2025-12-11 | BRL 148.89 | BRL 148.89 | BRL 142.85 | BRL 145.89 | 3,284 |
| 2025-12-10 | BRL 145.72 | BRL 150.41 | BRL 145.16 | BRL 150.41 | 5,501 |
| 2025-12-09 | BRL 146.21 | BRL 146.21 | BRL 145.13 | BRL 145.35 | 159 |
| 2025-12-08 | BRL 146.00 | BRL 146.72 | BRL 144.74 | BRL 146.43 | 3,521 |
| 2025-12-05 | BRL 144.00 | BRL 147.00 | BRL 143.97 | BRL 145.92 | 7,814 |
| 2025-12-04 | BRL 141.33 | BRL 144.00 | BRL 141.33 | BRL 142.97 | 3,785 |
| 2025-12-03 | BRL 141.93 | BRL 142.60 | BRL 137.97 | BRL 142.13 | 9,896 |
| 2025-12-02 | BRL 136.41 | BRL 142.33 | BRL 136.41 | BRL 141.93 | 1,247 |
| 2025-12-01 | BRL 133.09 | BRL 136.88 | BRL 133.09 | BRL 136.75 | 2,598 |
| 2025-11-28 | BRL 134.59 | BRL 134.70 | BRL 132.35 | BRL 134.42 | 126 |
| 2025-11-27 | BRL 132.80 | BRL 134.18 | BRL 131.74 | BRL 133.31 | 83 |
| 2025-11-26 | BRL 132.84 | BRL 134.87 | BRL 130.85 | BRL 134.29 | 2,879 |
| 2025-11-25 | BRL 126.66 | BRL 131.87 | BRL 125.91 | BRL 131.52 | 14,172 |
| 2025-11-24 | BRL 122.50 | BRL 125.55 | BRL 121.90 | BRL 125.30 | 4,007 |
| 2025-11-21 | BRL 119.97 | BRL 122.66 | BRL 117.38 | BRL 121.45 | 5,705 |
| 2025-11-19 | BRL 120.18 | BRL 125.48 | BRL 120.18 | BRL 124.60 | 37,434 |
| 2025-11-18 | BRL 119.97 | BRL 120.23 | BRL 117.73 | BRL 119.35 | 285 |
| 2025-11-17 | BRL 114.12 | BRL 123.45 | BRL 114.12 | BRL 121.19 | 1,112 |
| 2025-11-14 | BRL 116.00 | BRL 119.76 | BRL 111.63 | BRL 112.59 | 4,348 |
| 2025-11-13 | BRL 121.65 | BRL 121.65 | BRL 116.88 | BRL 117.55 | 619 |
| 2025-11-12 | BRL 122.76 | BRL 122.76 | BRL 121.51 | BRL 121.88 | 7,323 |
| 2025-11-11 | BRL 123.46 | BRL 123.46 | BRL 120.24 | BRL 121.00 | 4,183 |
| 2025-11-10 | BRL 125.65 | BRL 125.93 | BRL 124.40 | BRL 124.47 | 267 |
| 2025-11-07 | BRL 123.51 | BRL 124.29 | BRL 119.71 | BRL 121.91 | 2,848 |
| 2025-11-06 | BRL 129.00 | BRL 129.00 | BRL 124.79 | BRL 124.79 | 17,506 |
| 2025-11-05 | BRL 125.72 | BRL 129.92 | BRL 123.52 | BRL 129.64 | 36,721 |
| 2025-11-04 | BRL 124.87 | BRL 127.37 | BRL 124.41 | BRL 125.72 | 1,191 |
| 2025-11-03 | BRL 126.02 | BRL 128.30 | BRL 125.33 | BRL 127.36 | 1,876 |
| 2025-10-31 | BRL 125.83 | BRL 126.59 | BRL 124.42 | BRL 126.02 | 2,580 |
| 2025-10-30 | BRL 127.84 | BRL 129.16 | BRL 125.46 | BRL 125.83 | 2,037 |
| 2025-10-29 | BRL 122.88 | BRL 128.66 | BRL 122.81 | BRL 128.66 | 1,573 |
| 2025-10-28 | BRL 124.26 | BRL 124.26 | BRL 121.91 | BRL 122.02 | 921 |
| 2025-10-27 | BRL 125.25 | BRL 126.60 | BRL 124.29 | BRL 124.29 | 3,635 |
| 2025-10-24 | BRL 122.71 | BRL 124.41 | BRL 121.45 | BRL 124.07 | 2,291 |
| 2025-10-23 | BRL 116.52 | BRL 123.95 | BRL 116.52 | BRL 123.95 | 12,221 |
| 2025-10-22 | BRL 120.01 | BRL 121.84 | BRL 116.68 | BRL 118.73 | 1,886 |
| 2025-10-21 | BRL 123.63 | BRL 123.63 | BRL 121.40 | BRL 121.67 | 2,251 |
| 2025-10-20 | BRL 122.12 | BRL 124.19 | BRL 122.02 | BRL 122.40 | 3,508 |
| 2025-10-17 | BRL 123.00 | BRL 123.15 | BRL 120.73 | BRL 121.49 | 6,990 |
| 2025-10-16 | BRL 124.80 | BRL 126.35 | BRL 122.77 | BRL 123.80 | 1,483 |
| 2025-10-15 | BRL 122.00 | BRL 124.26 | BRL 120.60 | BRL 124.25 | 2,578 |
| 2025-10-14 | BRL 119.77 | BRL 120.91 | BRL 119.19 | BRL 119.19 | 7,310 |
| 2025-10-13 | BRL 119.00 | BRL 120.84 | BRL 118.92 | BRL 119.64 | 441 |
| 2025-10-10 | BRL 119.00 | BRL 122.08 | BRL 114.60 | BRL 114.60 | 1,577 |
| 2025-10-09 | BRL 116.94 | BRL 118.49 | BRL 115.58 | BRL 118.49 | 854 |