Apple Inc. (AAPL34) Price History
Daily open, high, low, close and volume for Apple Inc. (AAPL34) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 85.28 | BRL 86.06 | BRL 85.00 | BRL 85.20 | 198,115 |
| 2026-10-19 | BRL 86.47 | BRL 87.32 | BRL 85.91 | BRL 86.83 | 312,624 |
| 2026-10-16 | BRL 88.11 | BRL 88.58 | BRL 86.41 | BRL 87.10 | 279,441 |
| 2026-10-15 | BRL 87.35 | BRL 87.99 | BRL 86.47 | BRL 87.02 | 982,065 |
| 2026-10-14 | BRL 86.51 | BRL 87.48 | BRL 86.02 | BRL 86.54 | 590,449 |
| 2026-10-13 | BRL 86.03 | BRL 87.30 | BRL 85.52 | BRL 85.78 | 517,719 |
| 2026-10-09 | BRL 82.98 | BRL 84.36 | BRL 82.66 | BRL 83.65 | 385,812 |
| 2026-10-08 | BRL 84.89 | BRL 85.73 | BRL 84.28 | BRL 85.47 | 487,541 |
| 2026-10-07 | BRL 83.97 | BRL 84.57 | BRL 83.10 | BRL 84.38 | 401,061 |
| 2026-10-06 | BRL 82.63 | BRL 83.30 | BRL 82.27 | BRL 83.20 | 438,223 |
| 2026-10-05 | BRL 83.32 | BRL 83.58 | BRL 82.66 | BRL 83.44 | 679,045 |
| 2026-10-02 | BRL 86.67 | BRL 87.39 | BRL 86.42 | BRL 87.06 | 237,767 |
| 2026-10-01 | BRL 85.68 | BRL 87.95 | BRL 85.29 | BRL 86.20 | 237,857 |
| 2026-09-30 | BRL 85.68 | BRL 87.95 | BRL 85.38 | BRL 86.73 | 385,858 |
| 2026-09-29 | BRL 87.65 | BRL 87.87 | BRL 85.75 | BRL 85.75 | 440,492 |
| 2026-09-28 | BRL 88.90 | BRL 89.40 | BRL 88.17 | BRL 88.33 | 260,423 |
| 2026-09-25 | BRL 87.35 | BRL 88.55 | BRL 87.01 | BRL 88.55 | 219,506 |
| 2026-09-24 | BRL 87.25 | BRL 87.78 | BRL 86.52 | BRL 87.03 | 332,383 |
| 2026-09-23 | BRL 88.05 | BRL 88.25 | BRL 86.41 | BRL 87.17 | 201,114 |
| 2026-09-22 | BRL 87.33 | BRL 88.51 | BRL 86.60 | BRL 86.70 | 193,591 |
| 2026-09-21 | BRL 86.01 | BRL 86.65 | BRL 85.09 | BRL 86.50 | 230,133 |
| 2026-09-18 | BRL 86.73 | BRL 87.12 | BRL 85.80 | BRL 86.39 | 111,311 |
| 2026-09-17 | BRL 85.82 | BRL 86.91 | BRL 85.26 | BRL 86.73 | 198,509 |
| 2026-09-16 | BRL 85.16 | BRL 86.51 | BRL 85.16 | BRL 85.31 | 239,515 |
| 2026-09-15 | BRL 84.90 | BRL 85.44 | BRL 84.64 | BRL 85.02 | 255,655 |
| 2026-09-14 | BRL 85.88 | BRL 86.72 | BRL 85.70 | BRL 85.85 | 388,848 |
| 2026-09-11 | BRL 82.90 | BRL 85.78 | BRL 82.66 | BRL 85.00 | 434,088 |
| 2026-09-10 | BRL 81.41 | BRL 83.14 | BRL 81.24 | BRL 83.07 | 401,969 |
| 2026-09-09 | BRL 80.97 | BRL 81.56 | BRL 79.01 | BRL 80.46 | 504,193 |
| 2026-09-08 | BRL 81.27 | BRL 81.59 | BRL 80.06 | BRL 80.50 | 586,849 |
| 2026-09-04 | BRL 84.41 | BRL 84.41 | BRL 81.35 | BRL 81.96 | 247,279 |
| 2026-09-03 | BRL 82.50 | BRL 84.42 | BRL 82.26 | BRL 83.46 | 327,116 |
| 2026-09-02 | BRL 84.40 | BRL 84.56 | BRL 82.66 | BRL 83.00 | 258,026 |
| 2026-09-01 | BRL 82.31 | BRL 84.20 | BRL 81.33 | BRL 83.93 | 337,462 |
| 2026-08-31 | BRL 83.19 | BRL 83.19 | BRL 81.14 | BRL 82.32 | 508,699 |
| 2026-08-28 | BRL 81.41 | BRL 84.16 | BRL 81.41 | BRL 83.28 | 300,276 |
| 2026-08-27 | BRL 80.33 | BRL 81.60 | BRL 79.77 | BRL 81.40 | 221,653 |
| 2026-08-26 | BRL 79.99 | BRL 81.32 | BRL 79.74 | BRL 80.40 | 293,689 |
| 2026-08-25 | BRL 79.55 | BRL 80.67 | BRL 79.36 | BRL 79.60 | 397,091 |
| 2026-08-24 | BRL 79.70 | BRL 80.66 | BRL 79.70 | BRL 80.27 | 347,041 |
| 2026-08-21 | BRL 80.70 | BRL 80.86 | BRL 79.18 | BRL 79.68 | 367,273 |
| 2026-08-20 | BRL 81.94 | BRL 83.13 | BRL 80.43 | BRL 80.43 | 171,709 |
| 2026-08-19 | BRL 80.40 | BRL 82.55 | BRL 79.88 | BRL 82.10 | 323,817 |
| 2026-08-18 | BRL 79.99 | BRL 81.15 | BRL 79.53 | BRL 80.70 | 352,044 |
| 2026-08-17 | BRL 79.65 | BRL 80.02 | BRL 78.58 | BRL 79.49 | 165,683 |
| 2026-08-14 | BRL 79.29 | BRL 80.30 | BRL 79.21 | BRL 79.64 | 280,725 |
| 2026-08-13 | BRL 78.68 | BRL 79.40 | BRL 78.33 | BRL 79.29 | 212,519 |
| 2026-08-12 | BRL 78.06 | BRL 78.90 | BRL 77.62 | BRL 77.90 | 171,414 |
| 2026-08-11 | BRL 78.71 | BRL 79.41 | BRL 78.07 | BRL 78.51 | 181,602 |
| 2026-08-10 | BRL 78.89 | BRL 78.89 | BRL 77.59 | BRL 78.45 | 511,325 |
| 2026-08-07 | BRL 79.45 | BRL 80.18 | BRL 78.93 | BRL 79.31 | 124,029 |
| 2026-08-06 | BRL 80.08 | BRL 80.64 | BRL 78.91 | BRL 79.50 | 288,732 |
| 2026-08-05 | BRL 78.40 | BRL 79.77 | BRL 78.30 | BRL 79.40 | 422,539 |
| 2026-08-04 | BRL 77.22 | BRL 79.75 | BRL 76.80 | BRL 79.00 | 667,392 |
| 2026-08-03 | BRL 78.60 | BRL 78.97 | BRL 76.87 | BRL 77.20 | 856,497 |
| 2026-07-31 | BRL 76.69 | BRL 78.50 | BRL 76.15 | BRL 77.82 | 645,280 |
| 2026-07-30 | BRL 85.67 | BRL 85.67 | BRL 83.63 | BRL 85.22 | 554,488 |
| 2026-07-29 | BRL 86.78 | BRL 88.05 | BRL 86.18 | BRL 86.18 | 325,140 |
| 2026-07-28 | BRL 86.70 | BRL 87.68 | BRL 86.09 | BRL 87.15 | 285,292 |
| 2026-07-27 | BRL 84.75 | BRL 86.72 | BRL 84.75 | BRL 86.38 | 252,344 |
| 2026-07-24 | BRL 81.67 | BRL 84.75 | BRL 81.50 | BRL 84.75 | 427,634 |
| 2026-07-23 | BRL 82.15 | BRL 82.48 | BRL 81.10 | BRL 81.38 | 195,960 |
| 2026-07-22 | BRL 83.15 | BRL 83.30 | BRL 81.80 | BRL 82.08 | 360,950 |
| 2026-07-21 | BRL 82.47 | BRL 83.62 | BRL 81.79 | BRL 83.15 | 327,234 |
| 2026-07-20 | BRL 84.44 | BRL 84.84 | BRL 82.33 | BRL 83.02 | 332,211 |
| 2026-07-17 | BRL 84.60 | BRL 85.94 | BRL 84.06 | BRL 84.92 | 603,446 |
| 2026-07-16 | BRL 83.70 | BRL 85.31 | BRL 83.39 | BRL 84.40 | 355,006 |
| 2026-07-15 | BRL 80.01 | BRL 83.48 | BRL 80.01 | BRL 83.39 | 258,525 |
| 2026-07-14 | BRL 80.15 | BRL 80.20 | BRL 79.15 | BRL 79.60 | 257,640 |
| 2026-07-13 | BRL 81.10 | BRL 82.89 | BRL 80.96 | BRL 81.60 | 182,392 |
| 2026-07-10 | BRL 80.15 | BRL 81.00 | BRL 79.75 | BRL 81.00 | 149,494 |
| 2026-07-09 | BRL 80.67 | BRL 81.02 | BRL 79.49 | BRL 81.02 | 135,012 |
| 2026-07-08 | BRL 79.78 | BRL 81.03 | BRL 78.96 | BRL 80.86 | 144,829 |
| 2026-07-07 | BRL 80.80 | BRL 81.10 | BRL 79.87 | BRL 79.93 | 153,108 |
| 2026-07-06 | BRL 79.11 | BRL 80.98 | BRL 79.11 | BRL 80.47 | 262,983 |
| 2026-07-03 | BRL 79.80 | BRL 80.05 | BRL 78.92 | BRL 78.92 | 29,400 |
| 2026-07-02 | BRL 75.88 | BRL 80.47 | BRL 75.88 | BRL 80.08 | 442,500 |
| 2026-07-01 | BRL 75.91 | BRL 77.31 | BRL 75.00 | BRL 76.20 | 899,340 |
| 2026-06-30 | BRL 73.16 | BRL 74.88 | BRL 72.66 | BRL 73.90 | 205,169 |
| 2026-06-29 | BRL 73.60 | BRL 74.49 | BRL 72.43 | BRL 72.95 | 269,854 |
| 2026-06-26 | BRL 71.50 | BRL 73.81 | BRL 70.92 | BRL 73.62 | 610,367 |
| 2026-06-25 | BRL 76.04 | BRL 76.04 | BRL 70.87 | BRL 71.02 | 899,912 |
| 2026-06-24 | BRL 77.00 | BRL 78.07 | BRL 76.27 | BRL 76.40 | 170,916 |
| 2026-06-23 | BRL 76.25 | BRL 78.00 | BRL 76.11 | BRL 76.64 | 160,839 |
| 2026-06-22 | BRL 76.60 | BRL 77.79 | BRL 76.11 | BRL 76.30 | 113,230 |
| 2026-06-19 | BRL 76.90 | BRL 77.60 | BRL 76.10 | BRL 77.60 | 48,470 |
| 2026-06-18 | BRL 76.00 | BRL 77.57 | BRL 76.00 | BRL 76.90 | 427,981 |
| 2026-06-17 | BRL 75.54 | BRL 76.45 | BRL 74.84 | BRL 75.43 | 218,567 |
| 2026-06-16 | BRL 74.41 | BRL 76.41 | BRL 74.41 | BRL 75.97 | 153,335 |
| 2026-06-15 | BRL 73.54 | BRL 75.29 | BRL 73.36 | BRL 74.75 | 162,472 |
| 2026-06-12 | BRL 75.34 | BRL 75.61 | BRL 73.29 | BRL 73.40 | 335,087 |
| 2026-06-11 | BRL 75.44 | BRL 76.03 | BRL 74.50 | BRL 75.18 | 399,295 |
| 2026-06-10 | BRL 75.12 | BRL 76.23 | BRL 74.21 | BRL 75.16 | 325,560 |
| 2026-06-09 | BRL 77.41 | BRL 78.00 | BRL 74.63 | BRL 75.00 | 345,491 |
| 2026-06-08 | BRL 79.45 | BRL 82.25 | BRL 78.01 | BRL 78.01 | 393,937 |
| 2026-06-05 | BRL 79.56 | BRL 80.66 | BRL 79.02 | BRL 79.02 | 308,320 |
| 2026-06-03 | BRL 79.00 | BRL 79.97 | BRL 78.26 | BRL 78.40 | 212,241 |
| 2026-06-02 | BRL 76.75 | BRL 79.15 | BRL 76.44 | BRL 78.66 | 121,666 |
| 2026-06-01 | BRL 78.16 | BRL 78.32 | BRL 76.51 | BRL 76.51 | 212,267 |
| 2026-05-29 | BRL 78.77 | BRL 79.56 | BRL 78.12 | BRL 78.80 | 207,279 |
| 2026-05-28 | BRL 78.51 | BRL 78.94 | BRL 77.92 | BRL 78.41 | 159,878 |
| 2026-05-27 | BRL 77.73 | BRL 79.26 | BRL 77.61 | BRL 78.55 | 160,590 |
| 2026-05-26 | BRL 77.60 | BRL 78.39 | BRL 77.45 | BRL 77.76 | 174,518 |
| 2026-05-25 | BRL 77.59 | BRL 77.83 | BRL 77.17 | BRL 77.83 | 35,259 |
| 2026-05-22 | BRL 76.50 | BRL 78.25 | BRL 76.43 | BRL 77.57 | 300,091 |
| 2026-05-21 | BRL 75.30 | BRL 76.25 | BRL 75.30 | BRL 76.03 | 225,059 |
| 2026-05-20 | BRL 75.15 | BRL 76.20 | BRL 74.78 | BRL 75.30 | 132,242 |
| 2026-05-19 | BRL 74.77 | BRL 75.50 | BRL 74.22 | BRL 75.00 | 270,047 |
| 2026-05-18 | BRL 75.13 | BRL 75.30 | BRL 73.79 | BRL 74.10 | 290,004 |
| 2026-05-15 | BRL 74.30 | BRL 76.79 | BRL 74.30 | BRL 75.66 | 344,172 |
| 2026-05-14 | BRL 74.55 | BRL 74.80 | BRL 73.75 | BRL 74.30 | 587,657 |
| 2026-05-13 | BRL 72.23 | BRL 75.06 | BRL 72.07 | BRL 74.66 | 437,781 |
| 2026-05-12 | BRL 71.40 | BRL 72.32 | BRL 71.34 | BRL 71.93 | 597,763 |
| 2026-05-11 | BRL 71.98 | BRL 71.98 | BRL 70.95 | BRL 71.40 | 158,899 |
| 2026-05-08 | BRL 71.03 | BRL 72.06 | BRL 70.70 | BRL 72.00 | 161,780 |
| 2026-05-07 | BRL 70.81 | BRL 71.77 | BRL 70.29 | BRL 70.69 | 166,819 |
| 2026-05-06 | BRL 69.50 | BRL 70.80 | BRL 69.07 | BRL 70.40 | 288,719 |
| 2026-05-05 | BRL 68.24 | BRL 69.85 | BRL 68.11 | BRL 69.64 | 271,776 |
| 2026-05-04 | BRL 69.02 | BRL 69.50 | BRL 68.20 | BRL 68.63 | 701,148 |
| 2026-04-30 | BRL 67.85 | BRL 68.15 | BRL 66.72 | BRL 66.72 | 449,433 |
| 2026-04-29 | BRL 67.00 | BRL 67.77 | BRL 66.81 | BRL 67.47 | 300,150 |
| 2026-04-28 | BRL 67.11 | BRL 68.04 | BRL 67.01 | BRL 67.60 | 556,326 |
| 2026-04-27 | BRL 66.54 | BRL 66.76 | BRL 65.88 | BRL 66.65 | 267,118 |
| 2026-04-24 | BRL 68.31 | BRL 68.45 | BRL 67.45 | BRL 67.90 | 300,943 |
| 2026-04-23 | BRL 67.86 | BRL 69.00 | BRL 67.48 | BRL 68.31 | 215,687 |
| 2026-04-22 | BRL 66.41 | BRL 67.99 | BRL 66.24 | BRL 67.65 | 241,902 |
| 2026-04-20 | BRL 67.40 | BRL 68.30 | BRL 67.00 | BRL 67.77 | 131,934 |
| 2026-04-17 | BRL 66.17 | BRL 67.87 | BRL 66.17 | BRL 67.19 | 253,284 |
| 2026-04-16 | BRL 66.78 | BRL 66.88 | BRL 65.28 | BRL 65.66 | 211,598 |
| 2026-04-15 | BRL 64.79 | BRL 66.43 | BRL 64.38 | BRL 66.25 | 244,445 |
| 2026-04-14 | BRL 64.69 | BRL 65.10 | BRL 64.11 | BRL 64.80 | 235,982 |
| 2026-04-13 | BRL 64.94 | BRL 65.38 | BRL 64.30 | BRL 64.69 | 258,530 |
| 2026-04-10 | BRL 65.30 | BRL 65.85 | BRL 64.95 | BRL 64.99 | 273,817 |
| 2026-04-09 | BRL 66.00 | BRL 66.18 | BRL 65.07 | BRL 66.05 | 293,724 |
| 2026-04-08 | BRL 66.10 | BRL 66.18 | BRL 65.20 | BRL 65.99 | 216,941 |
| 2026-04-07 | BRL 66.26 | BRL 66.26 | BRL 63.42 | BRL 65.00 | 470,432 |
| 2026-04-06 | BRL 65.80 | BRL 67.38 | BRL 65.80 | BRL 66.40 | 99,921 |
| 2026-04-02 | BRL 65.80 | BRL 65.97 | BRL 64.76 | BRL 65.78 | 197,776 |
| 2026-04-01 | BRL 65.60 | BRL 66.10 | BRL 65.35 | BRL 65.95 | 431,359 |
| 2026-03-31 | BRL 65.01 | BRL 66.83 | BRL 64.52 | BRL 66.10 | 340,954 |
| 2026-03-30 | BRL 64.66 | BRL 65.60 | BRL 64.33 | BRL 64.80 | 208,339 |
| 2026-03-27 | BRL 66.33 | BRL 66.95 | BRL 65.01 | BRL 65.01 | 606,700 |
| 2026-03-26 | BRL 65.95 | BRL 67.22 | BRL 65.70 | BRL 66.33 | 194,971 |
| 2026-03-25 | BRL 66.37 | BRL 66.70 | BRL 65.78 | BRL 65.80 | 172,582 |
| 2026-03-24 | BRL 65.98 | BRL 66.94 | BRL 65.63 | BRL 65.90 | 177,305 |
| 2026-03-23 | BRL 66.53 | BRL 67.08 | BRL 65.56 | BRL 65.98 | 215,732 |
| 2026-03-20 | BRL 64.98 | BRL 66.16 | BRL 64.88 | BRL 66.12 | 395,649 |
| 2026-03-19 | BRL 65.87 | BRL 66.37 | BRL 64.68 | BRL 65.00 | 223,167 |
| 2026-03-18 | BRL 66.08 | BRL 66.42 | BRL 65.06 | BRL 65.21 | 241,688 |
| 2026-03-17 | BRL 66.09 | BRL 66.32 | BRL 65.56 | BRL 66.27 | 300,649 |
| 2026-03-16 | BRL 66.02 | BRL 66.89 | BRL 65.93 | BRL 66.09 | 118,901 |
| 2026-03-13 | BRL 67.10 | BRL 67.27 | BRL 66.30 | BRL 66.30 | 421,628 |
| 2026-03-12 | BRL 67.14 | BRL 67.44 | BRL 66.26 | BRL 66.87 | 282,667 |
| 2026-03-11 | BRL 67.30 | BRL 67.65 | BRL 66.96 | BRL 67.14 | 105,940 |
| 2026-03-10 | BRL 67.12 | BRL 67.46 | BRL 66.67 | BRL 67.18 | 102,267 |
| 2026-03-09 | BRL 67.00 | BRL 67.37 | BRL 66.23 | BRL 67.36 | 472,724 |
| 2026-03-06 | BRL 68.53 | BRL 68.54 | BRL 67.15 | BRL 67.19 | 358,870 |
| 2026-03-05 | BRL 68.71 | BRL 68.99 | BRL 67.73 | BRL 68.31 | 424,768 |
| 2026-03-04 | BRL 68.60 | BRL 69.24 | BRL 68.20 | BRL 68.91 | 400,311 |
| 2026-03-03 | BRL 68.99 | BRL 70.61 | BRL 68.77 | BRL 69.44 | 733,613 |
| 2026-03-02 | BRL 68.09 | BRL 69.06 | BRL 67.83 | BRL 68.00 | 442,801 |
| 2026-02-27 | BRL 70.05 | BRL 70.46 | BRL 67.41 | BRL 67.41 | 227,002 |
| 2026-02-26 | BRL 70.39 | BRL 71.00 | BRL 69.70 | BRL 69.80 | 231,090 |
| 2026-02-25 | BRL 69.50 | BRL 70.72 | BRL 69.36 | BRL 70.00 | 136,473 |
| 2026-02-24 | BRL 69.25 | BRL 71.02 | BRL 69.00 | BRL 70.19 | 265,868 |
| 2026-02-23 | BRL 68.00 | BRL 69.51 | BRL 67.71 | BRL 69.50 | 281,255 |
| 2026-02-20 | BRL 67.87 | BRL 69.20 | BRL 67.18 | BRL 68.90 | 209,350 |
| 2026-02-19 | BRL 68.85 | BRL 69.15 | BRL 67.89 | BRL 67.89 | 140,374 |
| 2026-02-18 | BRL 69.05 | BRL 69.70 | BRL 68.76 | BRL 69.00 | 175,755 |
| 2026-02-13 | BRL 68.20 | BRL 68.86 | BRL 66.70 | BRL 66.81 | 337,323 |
| 2026-02-12 | BRL 71.07 | BRL 71.17 | BRL 67.66 | BRL 67.91 | 735,495 |
| 2026-02-11 | BRL 70.83 | BRL 72.51 | BRL 70.80 | BRL 71.68 | 612,941 |
| 2026-02-10 | BRL 70.80 | BRL 71.51 | BRL 70.80 | BRL 70.83 | 176,823 |
| 2026-02-09 | BRL 72.26 | BRL 72.32 | BRL 70.44 | BRL 70.95 | 343,852 |
| 2026-02-06 | BRL 72.18 | BRL 73.43 | BRL 71.79 | BRL 71.98 | 244,575 |
| 2026-02-05 | BRL 72.75 | BRL 73.28 | BRL 71.47 | BRL 72.50 | 324,935 |
| 2026-02-04 | BRL 70.45 | BRL 73.05 | BRL 70.35 | BRL 72.40 | 712,331 |
| 2026-02-03 | BRL 70.29 | BRL 71.17 | BRL 69.83 | BRL 70.51 | 488,190 |
| 2026-02-02 | BRL 67.60 | BRL 71.18 | BRL 67.21 | BRL 71.18 | 686,367 |
| 2026-01-30 | BRL 66.84 | BRL 68.86 | BRL 65.85 | BRL 68.31 | 654,663 |
| 2026-01-29 | BRL 66.87 | BRL 67.39 | BRL 66.18 | BRL 67.32 | 434,766 |
| 2026-01-28 | BRL 66.72 | BRL 67.20 | BRL 66.12 | BRL 66.87 | 280,350 |
| 2026-01-27 | BRL 67.99 | BRL 68.75 | BRL 66.92 | BRL 66.92 | 392,120 |
| 2026-01-26 | BRL 66.21 | BRL 67.70 | BRL 65.87 | BRL 67.35 | 365,795 |
| 2026-01-23 | BRL 65.61 | BRL 65.88 | BRL 64.84 | BRL 65.53 | 231,094 |
| 2026-01-22 | BRL 66.05 | BRL 66.65 | BRL 65.55 | BRL 65.61 | 306,535 |
| 2026-01-21 | BRL 65.74 | BRL 66.85 | BRL 65.28 | BRL 65.70 | 578,095 |
| 2026-01-20 | BRL 67.93 | BRL 68.64 | BRL 65.40 | BRL 65.98 | 381,591 |
| 2026-01-19 | BRL 68.00 | BRL 68.08 | BRL 67.62 | BRL 67.93 | 79,395 |
| 2026-01-16 | BRL 69.10 | BRL 69.71 | BRL 68.49 | BRL 68.54 | 145,412 |
| 2026-01-15 | BRL 70.00 | BRL 70.35 | BRL 69.00 | BRL 69.10 | 154,690 |
| 2026-01-14 | BRL 69.95 | BRL 70.35 | BRL 69.08 | BRL 70.00 | 230,630 |
| 2026-01-13 | BRL 69.80 | BRL 70.35 | BRL 69.40 | BRL 69.94 | 245,111 |
| 2026-01-12 | BRL 69.61 | BRL 70.16 | BRL 68.95 | BRL 70.11 | 174,743 |
| 2026-01-09 | BRL 69.62 | BRL 69.76 | BRL 68.73 | BRL 69.69 | 165,976 |
| 2026-01-08 | BRL 69.25 | BRL 69.84 | BRL 68.87 | BRL 69.60 | 204,108 |
| 2026-01-07 | BRL 70.48 | BRL 71.13 | BRL 70.00 | BRL 70.00 | 169,502 |
| 2026-01-06 | BRL 72.00 | BRL 72.27 | BRL 70.38 | BRL 70.52 | 254,931 |
| 2026-01-05 | BRL 73.49 | BRL 73.71 | BRL 71.83 | BRL 72.00 | 223,227 |
| 2026-01-02 | BRL 74.29 | BRL 75.53 | BRL 72.76 | BRL 72.76 | 185,663 |
| 2025-12-30 | BRL 75.52 | BRL 75.52 | BRL 74.74 | BRL 74.90 | 52,038 |
| 2025-12-29 | BRL 75.97 | BRL 76.48 | BRL 75.73 | BRL 75.90 | 84,282 |
| 2025-12-26 | BRL 75.86 | BRL 76.34 | BRL 75.56 | BRL 76.34 | 104,140 |
| 2025-12-23 | BRL 75.53 | BRL 75.76 | BRL 74.87 | BRL 75.10 | 87,451 |
| 2025-12-22 | BRL 75.24 | BRL 76.05 | BRL 75.01 | BRL 75.52 | 260,916 |
| 2025-12-19 | BRL 75.02 | BRL 75.24 | BRL 74.51 | BRL 75.24 | 89,670 |
| 2025-12-18 | BRL 75.20 | BRL 75.80 | BRL 73.95 | BRL 75.29 | 252,436 |
| 2025-12-17 | BRL 75.53 | BRL 76.00 | BRL 75.02 | BRL 75.20 | 514,068 |
| 2025-12-16 | BRL 74.28 | BRL 75.26 | BRL 74.05 | BRL 74.81 | 139,674 |
| 2025-12-15 | BRL 75.11 | BRL 75.56 | BRL 73.88 | BRL 74.34 | 231,842 |
| 2025-12-12 | BRL 74.99 | BRL 75.51 | BRL 74.65 | BRL 75.50 | 110,501 |
| 2025-12-11 | BRL 76.19 | BRL 76.19 | BRL 74.22 | BRL 75.46 | 281,459 |
| 2025-12-10 | BRL 75.40 | BRL 76.45 | BRL 75.40 | BRL 76.01 | 104,181 |
| 2025-12-09 | BRL 75.98 | BRL 76.56 | BRL 75.20 | BRL 75.37 | 200,586 |
| 2025-12-08 | BRL 75.26 | BRL 75.85 | BRL 74.80 | BRL 74.97 | 244,728 |
| 2025-12-05 | BRL 74.44 | BRL 76.40 | BRL 74.24 | BRL 75.80 | 359,981 |
| 2025-12-04 | BRL 75.30 | BRL 75.31 | BRL 73.99 | BRL 74.29 | 156,258 |
| 2025-12-03 | BRL 76.17 | BRL 76.53 | BRL 75.31 | BRL 75.75 | 170,414 |
| 2025-12-02 | BRL 75.73 | BRL 76.65 | BRL 75.27 | BRL 76.52 | 211,081 |
| 2025-12-01 | BRL 73.86 | BRL 75.65 | BRL 73.78 | BRL 75.55 | 289,070 |
| 2025-11-28 | BRL 74.60 | BRL 74.60 | BRL 73.28 | BRL 73.28 | 227,230 |
| 2025-11-27 | BRL 74.00 | BRL 74.39 | BRL 74.00 | BRL 74.06 | 25,939 |
| 2025-11-26 | BRL 74.98 | BRL 74.98 | BRL 73.72 | BRL 73.72 | 181,367 |
| 2025-11-25 | BRL 73.77 | BRL 75.55 | BRL 73.34 | BRL 75.15 | 718,997 |
| 2025-11-24 | BRL 73.40 | BRL 74.61 | BRL 73.01 | BRL 74.61 | 267,937 |
| 2025-11-21 | BRL 71.24 | BRL 73.70 | BRL 71.21 | BRL 73.17 | 757,950 |
| 2025-11-19 | BRL 71.23 | BRL 72.47 | BRL 70.39 | BRL 71.27 | 283,570 |
| 2025-11-18 | BRL 71.42 | BRL 72.02 | BRL 70.85 | BRL 71.23 | 231,179 |
| 2025-11-17 | BRL 71.46 | BRL 71.79 | BRL 70.76 | BRL 70.92 | 412,379 |
| 2025-11-14 | BRL 71.85 | BRL 72.84 | BRL 71.40 | BRL 72.56 | 260,423 |
| 2025-11-13 | BRL 72.15 | BRL 73.15 | BRL 71.93 | BRL 72.16 | 191,737 |
| 2025-11-12 | BRL 72.46 | BRL 72.98 | BRL 72.01 | BRL 72.15 | 264,049 |
| 2025-11-11 | BRL 71.26 | BRL 72.83 | BRL 70.94 | BRL 72.83 | 355,396 |
| 2025-11-10 | BRL 71.77 | BRL 72.70 | BRL 70.98 | BRL 71.01 | 233,498 |
| 2025-11-07 | BRL 72.00 | BRL 72.77 | BRL 71.07 | BRL 71.91 | 239,711 |
| 2025-11-06 | BRL 72.07 | BRL 73.27 | BRL 71.52 | BRL 71.85 | 286,998 |
| 2025-11-05 | BRL 73.17 | BRL 73.17 | BRL 71.60 | BRL 72.19 | 358,516 |
| 2025-11-04 | BRL 71.96 | BRL 73.17 | BRL 71.71 | BRL 73.17 | 219,971 |
| 2025-11-03 | BRL 72.47 | BRL 72.47 | BRL 71.22 | BRL 71.75 | 277,887 |
| 2025-10-31 | BRL 74.43 | BRL 74.73 | BRL 72.39 | BRL 72.86 | 345,167 |
| 2025-10-30 | BRL 72.92 | BRL 73.73 | BRL 72.34 | BRL 72.80 | 242,898 |
| 2025-10-29 | BRL 72.00 | BRL 72.44 | BRL 71.36 | BRL 72.42 | 157,019 |
| 2025-10-28 | BRL 72.08 | BRL 72.43 | BRL 71.93 | BRL 71.93 | 166,165 |
| 2025-10-27 | BRL 71.00 | BRL 72.25 | BRL 70.95 | BRL 71.99 | 276,210 |
| 2025-10-24 | BRL 70.08 | BRL 71.17 | BRL 69.69 | BRL 70.65 | 355,463 |
| 2025-10-23 | BRL 69.46 | BRL 70.13 | BRL 69.40 | BRL 69.75 | 104,786 |
| 2025-10-22 | BRL 70.23 | BRL 70.86 | BRL 69.05 | BRL 69.81 | 263,044 |
| 2025-10-21 | BRL 70.49 | BRL 71.61 | BRL 70.19 | BRL 70.57 | 271,735 |
| 2025-10-20 | BRL 69.05 | BRL 70.98 | BRL 68.64 | BRL 70.56 | 642,916 |
| 2025-10-17 | BRL 67.37 | BRL 68.46 | BRL 67.21 | BRL 68.21 | 280,816 |
| 2025-10-16 | BRL 68.19 | BRL 68.19 | BRL 66.84 | BRL 67.20 | 254,966 |
| 2025-10-15 | BRL 68.20 | BRL 68.50 | BRL 67.58 | BRL 67.94 | 155,157 |
| 2025-10-14 | BRL 67.51 | BRL 68.04 | BRL 67.40 | BRL 67.54 | 217,043 |
| 2025-10-13 | BRL 68.00 | BRL 68.13 | BRL 67.16 | BRL 67.72 | 125,585 |
| 2025-10-10 | BRL 68.20 | BRL 70.04 | BRL 67.16 | BRL 67.16 | 612,343 |
| 2025-10-09 | BRL 68.74 | BRL 68.96 | BRL 67.94 | BRL 68.20 | 213,334 |