AstraZeneca PLC (A1ZN34) Price History
Daily open, high, low, close and volume for AstraZeneca PLC (A1ZN34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 134.50 | BRL 134.50 | BRL 131.10 | BRL 132.66 | 611 |
| 2026-10-07 | BRL 132.16 | BRL 134.42 | BRL 132.16 | BRL 134.42 | 1,323 |
| 2026-10-06 | BRL 131.44 | BRL 132.06 | BRL 130.00 | BRL 131.81 | 1,797 |
| 2026-10-05 | BRL 132.00 | BRL 132.00 | BRL 129.48 | BRL 131.00 | 1,765 |
| 2026-10-02 | BRL 137.43 | BRL 137.84 | BRL 136.00 | BRL 136.35 | 3,674 |
| 2026-10-01 | BRL 139.10 | BRL 139.10 | BRL 137.00 | BRL 137.87 | 346 |
| 2026-09-30 | BRL 139.84 | BRL 141.44 | BRL 139.48 | BRL 140.09 | 113 |
| 2026-09-29 | BRL 145.94 | BRL 145.94 | BRL 142.60 | BRL 142.70 | 111 |
| 2026-09-28 | BRL 144.23 | BRL 144.49 | BRL 144.14 | BRL 144.49 | 261 |
| 2026-09-25 | BRL 142.68 | BRL 144.14 | BRL 142.68 | BRL 144.14 | 764 |
| 2026-09-24 | BRL 142.28 | BRL 142.28 | BRL 142.24 | BRL 142.24 | 66 |
| 2026-09-23 | BRL 142.21 | BRL 142.96 | BRL 140.55 | BRL 140.55 | 522 |
| 2026-09-22 | BRL 144.05 | BRL 148.93 | BRL 143.11 | BRL 148.93 | 11 |
| 2026-09-21 | BRL 142.67 | BRL 143.99 | BRL 142.67 | BRL 142.73 | 114 |
| 2026-09-18 | BRL 143.84 | BRL 143.84 | BRL 142.56 | BRL 143.10 | 56 |
| 2026-09-17 | BRL 142.59 | BRL 142.75 | BRL 142.18 | BRL 142.69 | 21 |
| 2026-09-16 | BRL 139.60 | BRL 143.63 | BRL 139.60 | BRL 143.63 | 18 |
| 2026-09-15 | BRL 138.70 | BRL 140.21 | BRL 138.70 | BRL 139.81 | 58 |
| 2026-09-14 | BRL 141.19 | BRL 141.32 | BRL 140.20 | BRL 140.20 | 194 |
| 2026-09-11 | BRL 136.13 | BRL 136.80 | BRL 135.85 | BRL 136.80 | 76 |
| 2026-09-10 | BRL 136.55 | BRL 136.55 | BRL 135.60 | BRL 136.06 | 47 |
| 2026-09-09 | BRL 135.60 | BRL 135.60 | BRL 133.70 | BRL 133.70 | 112 |
| 2026-09-08 | BRL 139.44 | BRL 139.44 | BRL 135.80 | BRL 135.80 | 226 |
| 2026-09-04 | BRL 139.72 | BRL 139.90 | BRL 137.62 | BRL 139.42 | 2,553 |
| 2026-09-03 | BRL 139.43 | BRL 141.39 | BRL 138.78 | BRL 139.76 | 7,311 |
| 2026-09-02 | BRL 141.20 | BRL 141.20 | BRL 137.21 | BRL 137.94 | 124 |
| 2026-09-01 | BRL 138.53 | BRL 139.80 | BRL 138.53 | BRL 139.80 | 26 |
| 2026-08-31 | BRL 142.31 | BRL 142.31 | BRL 140.13 | BRL 140.55 | 120 |
| 2026-08-28 | BRL 141.25 | BRL 141.25 | BRL 140.90 | BRL 140.90 | 5 |
| 2026-08-27 | BRL 140.23 | BRL 142.37 | BRL 140.23 | BRL 142.09 | 39 |
| 2026-08-26 | BRL 144.34 | BRL 144.34 | BRL 142.50 | BRL 143.10 | 121 |
| 2026-08-25 | BRL 145.40 | BRL 145.60 | BRL 144.34 | BRL 144.34 | 43 |
| 2026-08-24 | BRL 141.80 | BRL 143.20 | BRL 141.26 | BRL 142.81 | 147 |
| 2026-08-21 | BRL 142.20 | BRL 142.37 | BRL 141.98 | BRL 142.37 | 31 |
| 2026-08-20 | BRL 144.94 | BRL 144.94 | BRL 141.00 | BRL 142.20 | 805 |
| 2026-08-19 | BRL 140.00 | BRL 143.07 | BRL 139.06 | BRL 143.07 | 169 |
| 2026-08-18 | BRL 138.85 | BRL 139.17 | BRL 137.76 | BRL 139.11 | 676 |
| 2026-08-17 | BRL 136.35 | BRL 136.35 | BRL 135.00 | BRL 135.40 | 21 |
| 2026-08-14 | BRL 135.90 | BRL 136.50 | BRL 134.84 | BRL 136.22 | 864 |
| 2026-08-13 | BRL 133.75 | BRL 136.54 | BRL 133.75 | BRL 135.99 | 104 |
| 2026-08-12 | BRL 136.26 | BRL 136.77 | BRL 135.55 | BRL 135.95 | 1,065 |
| 2026-08-11 | BRL 137.63 | BRL 137.78 | BRL 136.26 | BRL 136.26 | 65 |
| 2026-08-10 | BRL 135.81 | BRL 138.20 | BRL 135.81 | BRL 137.63 | 48 |
| 2026-08-07 | BRL 137.89 | BRL 137.89 | BRL 136.18 | BRL 136.56 | 972 |
| 2026-08-06 | BRL 137.27 | BRL 137.68 | BRL 135.85 | BRL 137.20 | 669 |
| 2026-08-05 | BRL 138.06 | BRL 139.84 | BRL 137.37 | BRL 138.14 | 805 |
| 2026-08-04 | BRL 135.00 | BRL 135.00 | BRL 132.78 | BRL 132.78 | 683 |
| 2026-08-03 | BRL 133.79 | BRL 134.80 | BRL 130.06 | BRL 134.80 | 1,471 |
| 2026-07-31 | BRL 144.33 | BRL 144.59 | BRL 143.79 | BRL 143.79 | 44 |
| 2026-07-30 | BRL 144.90 | BRL 144.90 | BRL 144.31 | BRL 144.61 | 48 |
| 2026-07-29 | BRL 148.00 | BRL 149.01 | BRL 148.00 | BRL 148.07 | 65 |
| 2026-07-28 | BRL 144.76 | BRL 148.95 | BRL 144.76 | BRL 147.20 | 165 |
| 2026-07-27 | BRL 145.00 | BRL 145.00 | BRL 144.07 | BRL 144.07 | 63 |
| 2026-07-24 | BRL 143.63 | BRL 143.63 | BRL 142.25 | BRL 142.93 | 16 |
| 2026-07-23 | BRL 143.21 | BRL 143.21 | BRL 142.35 | BRL 142.39 | 83 |
| 2026-07-22 | BRL 143.37 | BRL 143.37 | BRL 143.35 | BRL 143.35 | 26 |
| 2026-07-21 | BRL 140.41 | BRL 141.95 | BRL 140.41 | BRL 141.95 | 20 |
| 2026-07-20 | BRL 143.49 | BRL 143.49 | BRL 139.41 | BRL 139.41 | 317 |
| 2026-07-17 | BRL 145.03 | BRL 145.03 | BRL 143.29 | BRL 144.08 | 317 |
| 2026-07-16 | BRL 143.99 | BRL 144.06 | BRL 143.29 | BRL 143.29 | 97 |
| 2026-07-15 | BRL 141.83 | BRL 143.49 | BRL 141.83 | BRL 142.56 | 133 |
| 2026-07-14 | BRL 144.14 | BRL 144.14 | BRL 139.90 | BRL 140.24 | 141 |
| 2026-07-13 | BRL 146.06 | BRL 146.06 | BRL 144.29 | BRL 144.32 | 35 |
| 2026-07-10 | BRL 148.01 | BRL 148.34 | BRL 146.25 | BRL 146.50 | 651 |
| 2026-07-09 | BRL 153.00 | BRL 153.43 | BRL 149.43 | BRL 153.40 | 651 |
| 2026-07-08 | BRL 162.52 | BRL 164.39 | BRL 162.52 | BRL 163.18 | 132 |
| 2026-07-07 | BRL 165.00 | BRL 165.99 | BRL 164.91 | BRL 165.75 | 277 |
| 2026-07-06 | BRL 164.21 | BRL 164.21 | BRL 160.98 | BRL 162.02 | 221 |
| 2026-07-03 | BRL 170.07 | BRL 170.16 | BRL 167.03 | BRL 167.03 | 22 |
| 2026-07-02 | BRL 165.01 | BRL 169.28 | BRL 165.01 | BRL 169.05 | 485 |
| 2026-07-01 | BRL 159.05 | BRL 162.31 | BRL 159.05 | BRL 159.53 | 14 |
| 2026-06-30 | BRL 160.66 | BRL 162.53 | BRL 160.66 | BRL 162.30 | 243 |
| 2026-06-29 | BRL 163.20 | BRL 164.00 | BRL 163.20 | BRL 164.00 | 58 |
| 2026-06-26 | BRL 159.35 | BRL 163.19 | BRL 159.35 | BRL 163.03 | 79 |
| 2026-06-25 | BRL 160.00 | BRL 160.48 | BRL 160.00 | BRL 160.48 | 13 |
| 2026-06-24 | BRL 159.04 | BRL 159.04 | BRL 159.04 | BRL 159.04 | 36 |
| 2026-06-23 | BRL 155.10 | BRL 155.10 | BRL 154.80 | BRL 154.95 | 7 |
| 2026-06-22 | BRL 149.87 | BRL 151.35 | BRL 149.87 | BRL 150.60 | 102 |
| 2026-06-19 | BRL 149.87 | BRL 149.87 | BRL 149.87 | BRL 149.87 | 0 |
| 2026-06-18 | BRL 150.20 | BRL 151.43 | BRL 149.87 | BRL 149.87 | 1,142 |
| 2026-06-17 | BRL 150.16 | BRL 150.16 | BRL 150.16 | BRL 150.16 | 1 |
| 2026-06-16 | BRL 149.79 | BRL 150.91 | BRL 149.79 | BRL 150.91 | 19 |
| 2026-06-15 | BRL 157.28 | BRL 157.28 | BRL 149.84 | BRL 149.84 | 10 |
| 2026-06-12 | BRL 152.49 | BRL 152.49 | BRL 151.68 | BRL 151.68 | 22 |
| 2026-06-11 | BRL 157.11 | BRL 157.11 | BRL 157.11 | BRL 157.11 | 0 |
| 2026-06-10 | BRL 157.11 | BRL 157.11 | BRL 157.11 | BRL 157.11 | 0 |
| 2026-06-09 | BRL 157.11 | BRL 157.11 | BRL 157.11 | BRL 157.11 | 12 |
| 2026-06-08 | BRL 159.99 | BRL 159.99 | BRL 156.09 | BRL 156.09 | 295 |
| 2026-06-05 | BRL 156.00 | BRL 159.89 | BRL 156.00 | BRL 159.89 | 93 |
| 2026-06-03 | BRL 147.40 | BRL 149.28 | BRL 147.40 | BRL 149.28 | 214 |
| 2026-06-02 | BRL 147.91 | BRL 148.04 | BRL 147.46 | BRL 147.46 | 52 |
| 2026-06-01 | BRL 154.56 | BRL 154.56 | BRL 150.26 | BRL 150.26 | 170 |
| 2026-05-29 | BRL 157.06 | BRL 157.06 | BRL 157.06 | BRL 157.06 | 7 |
| 2026-05-28 | BRL 154.76 | BRL 155.52 | BRL 154.76 | BRL 155.50 | 81 |
| 2026-05-27 | BRL 156.65 | BRL 156.65 | BRL 156.65 | BRL 156.65 | 32 |
| 2026-05-26 | BRL 156.30 | BRL 157.60 | BRL 156.30 | BRL 156.65 | 10 |
| 2026-05-25 | BRL 156.22 | BRL 156.22 | BRL 156.22 | BRL 156.22 | 9 |
| 2026-05-22 | BRL 158.92 | BRL 158.92 | BRL 156.22 | BRL 156.22 | 1,290 |
| 2026-05-21 | BRL 156.11 | BRL 158.92 | BRL 156.11 | BRL 158.92 | 632 |
| 2026-05-20 | BRL 156.33 | BRL 157.00 | BRL 156.33 | BRL 157.00 | 27 |
| 2026-05-19 | BRL 156.16 | BRL 156.16 | BRL 156.16 | BRL 156.16 | 6 |
| 2026-05-18 | BRL 154.00 | BRL 154.00 | BRL 153.46 | BRL 153.59 | 18 |
| 2026-05-15 | BRL 153.00 | BRL 153.01 | BRL 152.56 | BRL 153.01 | 47 |
| 2026-05-14 | BRL 153.45 | BRL 154.72 | BRL 153.45 | BRL 154.24 | 3 |
| 2026-05-13 | BRL 157.81 | BRL 157.81 | BRL 151.49 | BRL 151.94 | 9 |
| 2026-05-12 | BRL 150.30 | BRL 150.30 | BRL 150.30 | BRL 150.30 | 4 |
| 2026-05-11 | BRL 148.09 | BRL 151.64 | BRL 148.09 | BRL 148.42 | 134 |
| 2026-05-08 | BRL 148.90 | BRL 149.54 | BRL 148.90 | BRL 149.39 | 12 |
| 2026-05-07 | BRL 149.26 | BRL 149.26 | BRL 148.75 | BRL 148.75 | 301 |
| 2026-05-06 | BRL 154.70 | BRL 154.70 | BRL 150.91 | BRL 150.91 | 308 |
| 2026-05-05 | BRL 151.41 | BRL 151.41 | BRL 148.08 | BRL 148.08 | 425 |
| 2026-05-04 | BRL 153.30 | BRL 153.45 | BRL 151.65 | BRL 151.97 | 206 |
| 2026-04-30 | BRL 155.72 | BRL 156.45 | BRL 154.70 | BRL 154.70 | 458 |
| 2026-04-29 | BRL 152.03 | BRL 154.70 | BRL 152.03 | BRL 154.70 | 3 |
| 2026-04-28 | BRL 155.05 | BRL 156.30 | BRL 154.17 | BRL 154.75 | 305 |
| 2026-04-27 | BRL 157.61 | BRL 157.61 | BRL 157.61 | BRL 157.61 | 4 |
| 2026-04-24 | BRL 160.01 | BRL 160.01 | BRL 156.80 | BRL 157.61 | 337 |
| 2026-04-23 | BRL 161.80 | BRL 161.80 | BRL 161.80 | BRL 161.80 | 0 |
| 2026-04-22 | BRL 164.00 | BRL 164.00 | BRL 161.46 | BRL 161.80 | 328 |
| 2026-04-20 | BRL 166.27 | BRL 168.74 | BRL 166.27 | BRL 167.61 | 20 |
| 2026-04-17 | BRL 167.63 | BRL 170.67 | BRL 167.63 | BRL 169.67 | 7 |
| 2026-04-16 | BRL 167.58 | BRL 167.58 | BRL 167.58 | BRL 167.58 | 2 |
| 2026-04-15 | BRL 167.97 | BRL 167.97 | BRL 164.18 | BRL 164.18 | 10 |
| 2026-04-14 | BRL 168.31 | BRL 170.07 | BRL 168.31 | BRL 170.07 | 124 |
| 2026-04-13 | BRL 168.50 | BRL 169.07 | BRL 167.49 | BRL 168.65 | 40 |
| 2026-04-10 | BRL 172.37 | BRL 172.37 | BRL 170.02 | BRL 170.34 | 2,006 |
| 2026-04-09 | BRL 174.58 | BRL 174.58 | BRL 173.07 | BRL 173.07 | 7 |
| 2026-04-08 | BRL 175.58 | BRL 175.58 | BRL 173.43 | BRL 174.24 | 94 |
| 2026-04-07 | BRL 170.18 | BRL 173.39 | BRL 170.18 | BRL 173.39 | 90 |
| 2026-04-06 | BRL 175.87 | BRL 175.87 | BRL 173.88 | BRL 174.08 | 197 |
| 2026-04-02 | BRL 175.00 | BRL 175.00 | BRL 173.23 | BRL 174.37 | 3,964 |
| 2026-04-01 | BRL 172.40 | BRL 173.06 | BRL 172.39 | BRL 172.96 | 2,489 |
| 2026-03-31 | BRL 170.01 | BRL 170.51 | BRL 168.97 | BRL 168.97 | 9 |
| 2026-03-30 | BRL 168.47 | BRL 170.68 | BRL 168.47 | BRL 169.00 | 608 |
| 2026-03-27 | BRL 160.79 | BRL 160.79 | BRL 160.79 | BRL 160.79 | 2 |
| 2026-03-26 | BRL 161.14 | BRL 162.23 | BRL 160.01 | BRL 160.79 | 26 |
| 2026-03-25 | BRL 163.67 | BRL 163.67 | BRL 163.35 | BRL 163.35 | 12 |
| 2026-03-24 | BRL 161.43 | BRL 163.03 | BRL 160.01 | BRL 160.01 | 15 |
| 2026-03-23 | BRL 161.29 | BRL 161.86 | BRL 161.29 | BRL 161.43 | 40 |
| 2026-03-20 | BRL 164.54 | BRL 164.54 | BRL 163.19 | BRL 163.19 | 15 |
| 2026-03-19 | BRL 163.72 | BRL 164.70 | BRL 163.72 | BRL 163.89 | 394 |
| 2026-03-18 | BRL 166.10 | BRL 166.42 | BRL 164.51 | BRL 164.89 | 19 |
| 2026-03-17 | BRL 168.30 | BRL 168.47 | BRL 166.10 | BRL 166.10 | 4 |
| 2026-03-16 | BRL 167.61 | BRL 168.50 | BRL 167.61 | BRL 168.29 | 101 |
| 2026-03-13 | BRL 167.96 | BRL 168.43 | BRL 167.81 | BRL 168.43 | 861 |
| 2026-03-12 | BRL 167.11 | BRL 168.12 | BRL 166.60 | BRL 168.12 | 606 |
| 2026-03-11 | BRL 166.30 | BRL 167.00 | BRL 166.30 | BRL 166.98 | 153 |
| 2026-03-10 | BRL 168.62 | BRL 168.66 | BRL 167.63 | BRL 167.63 | 25 |
| 2026-03-09 | BRL 170.84 | BRL 170.84 | BRL 167.63 | BRL 168.62 | 1,270 |
| 2026-03-06 | BRL 170.84 | BRL 170.84 | BRL 170.84 | BRL 170.84 | 1 |
| 2026-03-05 | BRL 173.15 | BRL 174.23 | BRL 173.15 | BRL 174.23 | 5 |
| 2026-03-04 | BRL 175.88 | BRL 176.76 | BRL 174.76 | BRL 176.23 | 137 |
| 2026-03-03 | BRL 175.91 | BRL 176.76 | BRL 175.15 | BRL 176.76 | 877 |
| 2026-03-02 | BRL 178.55 | BRL 178.55 | BRL 175.86 | BRL 175.91 | 1,833 |
| 2026-02-27 | BRL 174.30 | BRL 179.99 | BRL 174.30 | BRL 178.55 | 141 |
| 2026-02-26 | BRL 175.87 | BRL 175.87 | BRL 174.30 | BRL 174.30 | 202 |
| 2026-02-25 | BRL 177.66 | BRL 177.66 | BRL 175.87 | BRL 175.87 | 28 |
| 2026-02-24 | BRL 179.08 | BRL 179.64 | BRL 177.85 | BRL 177.85 | 32 |
| 2026-02-23 | BRL 178.08 | BRL 178.08 | BRL 176.24 | BRL 176.24 | 49 |
| 2026-02-20 | BRL 178.91 | BRL 178.91 | BRL 175.95 | BRL 176.31 | 113 |
| 2026-02-19 | BRL 183.73 | BRL 183.73 | BRL 179.68 | BRL 181.75 | 84 |
| 2026-02-18 | BRL 186.50 | BRL 190.40 | BRL 181.91 | BRL 181.91 | 7 |
| 2026-02-13 | BRL 179.10 | BRL 180.01 | BRL 178.03 | BRL 179.53 | 176 |
| 2026-02-12 | BRL 175.85 | BRL 178.20 | BRL 173.34 | BRL 177.66 | 453 |
| 2026-02-11 | BRL 169.91 | BRL 175.04 | BRL 169.91 | BRL 175.04 | 273 |
| 2026-02-10 | BRL 164.63 | BRL 168.63 | BRL 163.85 | BRL 167.52 | 52 |
| 2026-02-09 | BRL 166.14 | BRL 166.29 | BRL 163.09 | BRL 163.09 | 3,732 |
| 2026-02-06 | BRL 167.40 | BRL 168.79 | BRL 164.79 | BRL 165.04 | 4,337 |
| 2026-02-05 | BRL 165.44 | BRL 165.44 | BRL 164.65 | BRL 164.65 | 169 |
| 2026-02-04 | BRL 163.04 | BRL 166.08 | BRL 163.04 | BRL 164.58 | 187 |
| 2026-02-03 | BRL 160.71 | BRL 160.71 | BRL 159.00 | BRL 159.00 | 4 |
| 2026-02-02 | BRL 165.98 | BRL 167.00 | BRL 160.00 | BRL 166.02 | 103 |
| 2026-01-30 | BRL 169.90 | BRL 169.90 | BRL 153.00 | BRL 165.98 | 153 |
| 2026-01-29 | BRL 161.70 | BRL 161.82 | BRL 155.10 | BRL 155.10 | 1,325 |
| 2026-01-28 | BRL 172.00 | BRL 172.00 | BRL 162.28 | BRL 162.54 | 965 |
| 2026-01-27 | BRL 171.00 | BRL 176.00 | BRL 163.80 | BRL 170.00 | 41 |
| 2026-01-26 | BRL 163.86 | BRL 169.50 | BRL 161.80 | BRL 169.50 | 55 |
| 2026-01-23 | BRL 162.30 | BRL 163.86 | BRL 161.08 | BRL 163.86 | 366 |
| 2026-01-22 | BRL 161.44 | BRL 161.58 | BRL 160.98 | BRL 161.28 | 23 |
| 2026-01-21 | BRL 161.00 | BRL 161.00 | BRL 158.70 | BRL 158.70 | 54 |
| 2026-01-20 | BRL 165.00 | BRL 165.00 | BRL 161.44 | BRL 162.16 | 2,238 |
| 2026-01-19 | BRL 177.60 | BRL 177.60 | BRL 165.00 | BRL 165.88 | 1 |
| 2026-01-16 | BRL 168.30 | BRL 169.76 | BRL 168.24 | BRL 169.44 | 348 |
| 2026-01-15 | BRL 172.40 | BRL 172.40 | BRL 168.10 | BRL 169.18 | 63 |
| 2026-01-14 | BRL 172.46 | BRL 172.62 | BRL 170.72 | BRL 172.18 | 300 |
| 2026-01-13 | BRL 168.80 | BRL 168.80 | BRL 168.08 | BRL 168.08 | 40 |
| 2026-01-12 | BRL 170.88 | BRL 171.34 | BRL 167.20 | BRL 167.98 | 174 |
| 2026-01-09 | BRL 169.28 | BRL 169.56 | BRL 169.28 | BRL 169.56 | 8 |
| 2026-01-08 | BRL 170.82 | BRL 171.70 | BRL 168.80 | BRL 168.80 | 39 |
| 2026-01-07 | BRL 169.20 | BRL 173.34 | BRL 168.86 | BRL 170.64 | 166 |
| 2026-01-06 | BRL 167.36 | BRL 170.00 | BRL 167.36 | BRL 170.00 | 54 |
| 2026-01-05 | BRL 164.66 | BRL 165.38 | BRL 162.40 | BRL 164.76 | 189 |
| 2026-01-02 | BRL 168.66 | BRL 168.66 | BRL 165.00 | BRL 167.20 | 2,862 |
| 2025-12-30 | BRL 169.60 | BRL 169.60 | BRL 168.66 | BRL 168.66 | 21 |
| 2025-12-29 | BRL 172.96 | BRL 172.96 | BRL 171.92 | BRL 172.52 | 13 |
| 2025-12-26 | BRL 169.88 | BRL 173.34 | BRL 169.88 | BRL 173.34 | 2,377 |
| 2025-12-23 | BRL 172.00 | BRL 172.00 | BRL 169.88 | BRL 169.88 | 172 |
| 2025-12-22 | BRL 169.42 | BRL 170.40 | BRL 169.40 | BRL 170.40 | 288 |
| 2025-12-19 | BRL 167.36 | BRL 169.40 | BRL 167.36 | BRL 169.26 | 2 |
| 2025-12-18 | BRL 165.44 | BRL 167.52 | BRL 165.44 | BRL 167.36 | 1,856 |
| 2025-12-17 | BRL 165.76 | BRL 165.76 | BRL 165.60 | BRL 165.60 | 831 |
| 2025-12-16 | BRL 164.48 | BRL 165.94 | BRL 164.48 | BRL 165.94 | 3,130 |
| 2025-12-15 | BRL 162.50 | BRL 162.50 | BRL 162.24 | BRL 162.24 | 826 |
| 2025-12-12 | BRL 160.96 | BRL 161.44 | BRL 160.50 | BRL 161.44 | 39 |
| 2025-12-11 | BRL 164.80 | BRL 165.12 | BRL 162.72 | BRL 162.72 | 628 |
| 2025-12-10 | BRL 166.58 | BRL 166.58 | BRL 165.44 | BRL 165.44 | 706 |
| 2025-12-09 | BRL 165.44 | BRL 165.44 | BRL 162.90 | BRL 163.50 | 40 |
| 2025-12-08 | BRL 162.88 | BRL 164.62 | BRL 162.40 | BRL 164.62 | 2,133 |
| 2025-12-05 | BRL 163.04 | BRL 163.04 | BRL 163.04 | BRL 163.04 | 277 |
| 2025-12-04 | BRL 162.92 | BRL 162.92 | BRL 158.60 | BRL 159.36 | 1,533 |
| 2025-12-03 | BRL 160.54 | BRL 161.30 | BRL 160.20 | BRL 161.30 | 352 |
| 2025-12-02 | BRL 162.26 | BRL 162.26 | BRL 160.40 | BRL 160.54 | 547 |
| 2025-12-01 | BRL 166.30 | BRL 166.30 | BRL 161.36 | BRL 161.36 | 1,350 |
| 2025-11-28 | BRL 164.46 | BRL 165.10 | BRL 164.34 | BRL 164.64 | 115 |
| 2025-11-27 | BRL 169.42 | BRL 169.42 | BRL 162.00 | BRL 164.46 | 38 |
| 2025-11-26 | BRL 166.60 | BRL 167.28 | BRL 165.40 | BRL 165.40 | 58 |
| 2025-11-25 | BRL 167.02 | BRL 167.66 | BRL 166.38 | BRL 167.66 | 286 |
| 2025-11-24 | BRL 163.20 | BRL 165.18 | BRL 163.04 | BRL 165.18 | 2,138 |
| 2025-11-21 | BRL 160.16 | BRL 165.00 | BRL 160.16 | BRL 165.00 | 3,081 |
| 2025-11-19 | BRL 158.30 | BRL 160.00 | BRL 158.30 | BRL 158.72 | 1,858 |
| 2025-11-18 | BRL 155.54 | BRL 158.72 | BRL 155.54 | BRL 158.30 | 594 |
| 2025-11-17 | BRL 159.74 | BRL 159.74 | BRL 157.92 | BRL 158.72 | 2,361 |
| 2025-11-14 | BRL 156.66 | BRL 156.76 | BRL 156.66 | BRL 156.76 | 2,725 |
| 2025-11-13 | BRL 154.40 | BRL 157.28 | BRL 154.40 | BRL 157.28 | 47 |
| 2025-11-12 | BRL 155.00 | BRL 156.80 | BRL 153.78 | BRL 154.90 | 4,873 |
| 2025-11-11 | BRL 150.16 | BRL 156.48 | BRL 150.16 | BRL 156.28 | 1,082 |
| 2025-11-10 | BRL 152.20 | BRL 153.74 | BRL 142.00 | BRL 142.00 | 73 |
| 2025-11-07 | BRL 151.60 | BRL 151.60 | BRL 150.50 | BRL 150.50 | 1,583 |
| 2025-11-06 | BRL 149.82 | BRL 150.48 | BRL 148.76 | BRL 148.76 | 4,110 |
| 2025-11-05 | BRL 146.72 | BRL 146.72 | BRL 145.44 | BRL 145.44 | 655 |
| 2025-11-04 | BRL 144.06 | BRL 147.00 | BRL 144.06 | BRL 146.72 | 2,756 |
| 2025-11-03 | BRL 148.18 | BRL 148.18 | BRL 144.90 | BRL 146.28 | 385 |
| 2025-10-31 | BRL 146.44 | BRL 148.18 | BRL 146.44 | BRL 148.18 | 55 |
| 2025-10-30 | BRL 146.02 | BRL 148.04 | BRL 146.02 | BRL 147.86 | 42 |
| 2025-10-29 | BRL 147.12 | BRL 147.84 | BRL 145.88 | BRL 146.02 | 24 |
| 2025-10-28 | BRL 148.00 | BRL 148.00 | BRL 147.98 | BRL 147.98 | 5 |
| 2025-10-27 | BRL 149.40 | BRL 150.48 | BRL 148.82 | BRL 150.48 | 16 |
| 2025-10-24 | BRL 150.50 | BRL 150.50 | BRL 149.00 | BRL 150.22 | 34 |
| 2025-10-23 | BRL 150.00 | BRL 150.00 | BRL 149.14 | BRL 149.14 | 1,137 |
| 2025-10-22 | BRL 150.20 | BRL 151.20 | BRL 150.20 | BRL 151.20 | 33 |
| 2025-10-21 | BRL 149.14 | BRL 149.14 | BRL 149.14 | BRL 149.14 | 24 |
| 2025-10-20 | BRL 149.42 | BRL 150.56 | BRL 149.42 | BRL 150.50 | 202 |
| 2025-10-17 | BRL 151.02 | BRL 152.48 | BRL 151.02 | BRL 152.48 | 7 |
| 2025-10-16 | BRL 154.12 | BRL 154.12 | BRL 154.12 | BRL 154.12 | 0 |
| 2025-10-15 | BRL 152.70 | BRL 154.70 | BRL 152.70 | BRL 154.12 | 90 |
| 2025-10-14 | BRL 153.20 | BRL 155.34 | BRL 153.20 | BRL 154.26 | 101 |
| 2025-10-13 | BRL 153.90 | BRL 153.94 | BRL 153.46 | BRL 153.46 | 22 |
| 2025-10-10 | BRL 153.60 | BRL 155.78 | BRL 153.60 | BRL 153.90 | 580 |
| 2025-10-09 | BRL 152.64 | BRL 154.16 | BRL 152.34 | BRL 152.34 | 3,374 |