Adobe Inc. (ADBE34) Price History
Daily open, high, low, close and volume for Adobe Inc. (ADBE34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 24.14 | BRL 24.16 | BRL 23.39 | BRL 24.16 | 29,552 |
| 2026-10-07 | BRL 23.75 | BRL 23.90 | BRL 22.69 | BRL 23.90 | 27,789 |
| 2026-10-06 | BRL 24.04 | BRL 24.04 | BRL 23.51 | BRL 23.51 | 32,318 |
| 2026-10-05 | BRL 24.00 | BRL 24.00 | BRL 23.59 | BRL 23.80 | 28,879 |
| 2026-10-02 | BRL 25.35 | BRL 25.44 | BRL 24.72 | BRL 24.79 | 6,951 |
| 2026-10-01 | BRL 24.39 | BRL 25.65 | BRL 24.19 | BRL 25.17 | 16,608 |
| 2026-09-30 | BRL 24.39 | BRL 24.88 | BRL 24.19 | BRL 24.88 | 10,731 |
| 2026-09-29 | BRL 23.99 | BRL 24.39 | BRL 23.86 | BRL 24.39 | 35,345 |
| 2026-09-28 | BRL 24.20 | BRL 24.20 | BRL 23.50 | BRL 23.96 | 23,847 |
| 2026-09-25 | BRL 25.18 | BRL 25.18 | BRL 24.31 | BRL 24.31 | 3,510 |
| 2026-09-24 | BRL 24.40 | BRL 25.19 | BRL 24.40 | BRL 25.19 | 9,166 |
| 2026-09-23 | BRL 24.21 | BRL 24.94 | BRL 24.21 | BRL 24.85 | 58,497 |
| 2026-09-22 | BRL 25.97 | BRL 26.11 | BRL 24.24 | BRL 24.24 | 36,179 |
| 2026-09-21 | BRL 25.98 | BRL 25.98 | BRL 25.00 | BRL 25.42 | 37,390 |
| 2026-09-18 | BRL 25.92 | BRL 26.05 | BRL 25.59 | BRL 25.98 | 13,987 |
| 2026-09-17 | BRL 25.96 | BRL 25.96 | BRL 25.37 | BRL 25.62 | 22,155 |
| 2026-09-16 | BRL 26.08 | BRL 26.20 | BRL 25.70 | BRL 25.70 | 22,147 |
| 2026-09-15 | BRL 27.32 | BRL 27.32 | BRL 26.49 | BRL 26.62 | 21,506 |
| 2026-09-14 | BRL 26.51 | BRL 27.29 | BRL 26.51 | BRL 27.18 | 49,105 |
| 2026-09-11 | BRL 24.66 | BRL 26.08 | BRL 24.40 | BRL 26.08 | 49,616 |
| 2026-09-10 | BRL 25.77 | BRL 26.20 | BRL 25.24 | BRL 25.35 | 51,105 |
| 2026-09-09 | BRL 26.21 | BRL 26.44 | BRL 26.00 | BRL 26.30 | 44,682 |
| 2026-09-08 | BRL 26.82 | BRL 26.82 | BRL 25.87 | BRL 26.21 | 99,630 |
| 2026-09-04 | BRL 28.50 | BRL 28.50 | BRL 27.03 | BRL 27.59 | 251,416 |
| 2026-09-03 | BRL 29.14 | BRL 29.68 | BRL 28.96 | BRL 29.04 | 13,745 |
| 2026-09-02 | BRL 29.53 | BRL 29.53 | BRL 28.57 | BRL 28.85 | 218,090 |
| 2026-09-01 | BRL 30.39 | BRL 30.39 | BRL 29.42 | BRL 29.51 | 71,770 |
| 2026-08-31 | BRL 29.75 | BRL 30.50 | BRL 29.75 | BRL 29.95 | 35,150 |
| 2026-08-28 | BRL 28.60 | BRL 30.64 | BRL 28.60 | BRL 29.75 | 6,046 |
| 2026-08-27 | BRL 28.69 | BRL 30.03 | BRL 28.68 | BRL 29.36 | 8,018 |
| 2026-08-26 | BRL 28.01 | BRL 28.29 | BRL 27.26 | BRL 28.23 | 4,920 |
| 2026-08-25 | BRL 28.82 | BRL 28.82 | BRL 27.73 | BRL 28.16 | 4,671 |
| 2026-08-24 | BRL 28.35 | BRL 28.68 | BRL 28.24 | BRL 28.53 | 7,560 |
| 2026-08-21 | BRL 27.81 | BRL 28.54 | BRL 27.81 | BRL 27.87 | 12,334 |
| 2026-08-20 | BRL 28.20 | BRL 28.40 | BRL 27.81 | BRL 27.81 | 9,205 |
| 2026-08-19 | BRL 26.88 | BRL 28.47 | BRL 26.88 | BRL 28.28 | 9,311 |
| 2026-08-18 | BRL 26.78 | BRL 27.86 | BRL 26.78 | BRL 26.94 | 12,895 |
| 2026-08-17 | BRL 27.41 | BRL 27.41 | BRL 26.07 | BRL 26.70 | 14,115 |
| 2026-08-14 | BRL 28.00 | BRL 28.50 | BRL 27.31 | BRL 27.57 | 7,076 |
| 2026-08-13 | BRL 26.10 | BRL 28.20 | BRL 26.10 | BRL 28.00 | 6,516 |
| 2026-08-12 | BRL 26.61 | BRL 27.20 | BRL 26.32 | BRL 26.64 | 14,507 |
| 2026-08-11 | BRL 27.65 | BRL 27.78 | BRL 27.13 | BRL 27.16 | 10,966 |
| 2026-08-10 | BRL 26.43 | BRL 27.90 | BRL 26.43 | BRL 27.81 | 7,756 |
| 2026-08-07 | BRL 25.91 | BRL 27.51 | BRL 25.91 | BRL 26.97 | 33,493 |
| 2026-08-06 | BRL 26.15 | BRL 26.46 | BRL 25.48 | BRL 26.44 | 12,910 |
| 2026-08-05 | BRL 26.68 | BRL 26.90 | BRL 26.21 | BRL 26.58 | 8,971 |
| 2026-08-04 | BRL 25.30 | BRL 26.69 | BRL 25.00 | BRL 26.69 | 8,708 |
| 2026-08-03 | BRL 26.11 | BRL 26.50 | BRL 25.57 | BRL 25.61 | 46,391 |
| 2026-07-31 | BRL 24.84 | BRL 25.42 | BRL 24.84 | BRL 25.34 | 10,172 |
| 2026-07-30 | BRL 26.20 | BRL 26.20 | BRL 24.64 | BRL 25.02 | 76,101 |
| 2026-07-29 | BRL 25.69 | BRL 27.16 | BRL 25.47 | BRL 26.93 | 42,962 |
| 2026-07-28 | BRL 24.57 | BRL 25.95 | BRL 24.57 | BRL 25.43 | 165,545 |
| 2026-07-27 | BRL 23.10 | BRL 24.70 | BRL 23.10 | BRL 24.30 | 37,211 |
| 2026-07-24 | BRL 21.65 | BRL 23.10 | BRL 21.65 | BRL 23.10 | 65,153 |
| 2026-07-23 | BRL 22.35 | BRL 22.54 | BRL 21.43 | BRL 21.43 | 14,863 |
| 2026-07-22 | BRL 22.64 | BRL 23.22 | BRL 22.06 | BRL 22.11 | 26,653 |
| 2026-07-21 | BRL 22.89 | BRL 23.47 | BRL 22.60 | BRL 23.03 | 32,393 |
| 2026-07-20 | BRL 24.00 | BRL 24.07 | BRL 23.14 | BRL 23.92 | 11,007 |
| 2026-07-17 | BRL 24.02 | BRL 24.52 | BRL 23.81 | BRL 24.36 | 36,649 |
| 2026-07-16 | BRL 22.79 | BRL 24.03 | BRL 22.79 | BRL 24.00 | 14,718 |
| 2026-07-15 | BRL 22.82 | BRL 23.10 | BRL 22.54 | BRL 22.61 | 5,934 |
| 2026-07-14 | BRL 22.24 | BRL 22.82 | BRL 22.10 | BRL 22.82 | 25,537 |
| 2026-07-13 | BRL 23.25 | BRL 23.82 | BRL 23.00 | BRL 23.65 | 10,235 |
| 2026-07-10 | BRL 23.13 | BRL 23.27 | BRL 22.78 | BRL 23.25 | 6,575 |
| 2026-07-09 | BRL 22.00 | BRL 22.82 | BRL 21.84 | BRL 22.76 | 5,880 |
| 2026-07-08 | BRL 22.94 | BRL 22.94 | BRL 22.50 | BRL 22.75 | 3,413 |
| 2026-07-07 | BRL 21.94 | BRL 23.72 | BRL 21.94 | BRL 22.53 | 27,398 |
| 2026-07-06 | BRL 22.36 | BRL 22.54 | BRL 22.03 | BRL 22.39 | 24,267 |
| 2026-07-03 | BRL 22.84 | BRL 22.84 | BRL 22.00 | BRL 22.53 | 1,750 |
| 2026-07-02 | BRL 22.22 | BRL 23.15 | BRL 22.22 | BRL 22.84 | 34,530 |
| 2026-07-01 | BRL 21.79 | BRL 22.24 | BRL 21.66 | BRL 22.24 | 8,844 |
| 2026-06-30 | BRL 21.40 | BRL 21.40 | BRL 20.88 | BRL 21.21 | 9,108 |
| 2026-06-29 | BRL 20.51 | BRL 21.66 | BRL 20.51 | BRL 21.31 | 36,536 |
| 2026-06-26 | BRL 20.32 | BRL 20.93 | BRL 20.29 | BRL 20.93 | 5,575 |
| 2026-06-25 | BRL 20.13 | BRL 20.69 | BRL 19.97 | BRL 20.01 | 6,925 |
| 2026-06-24 | BRL 20.60 | BRL 21.03 | BRL 20.37 | BRL 20.56 | 56,904 |
| 2026-06-23 | BRL 20.37 | BRL 20.70 | BRL 20.25 | BRL 20.60 | 22,986 |
| 2026-06-22 | BRL 20.00 | BRL 20.49 | BRL 19.62 | BRL 19.98 | 22,865 |
| 2026-06-19 | BRL 20.41 | BRL 20.48 | BRL 19.48 | BRL 20.30 | 2,553 |
| 2026-06-18 | BRL 19.96 | BRL 20.39 | BRL 19.65 | BRL 20.06 | 43,780 |
| 2026-06-17 | BRL 21.51 | BRL 21.51 | BRL 19.98 | BRL 20.22 | 44,202 |
| 2026-06-16 | BRL 21.19 | BRL 21.52 | BRL 20.82 | BRL 21.52 | 450,268 |
| 2026-06-15 | BRL 20.78 | BRL 21.40 | BRL 20.64 | BRL 21.40 | 29,369 |
| 2026-06-12 | BRL 20.34 | BRL 20.91 | BRL 20.02 | BRL 20.78 | 114,381 |
| 2026-06-11 | BRL 24.34 | BRL 24.34 | BRL 22.34 | BRL 22.34 | 43,800 |
| 2026-06-10 | BRL 24.65 | BRL 24.65 | BRL 24.00 | BRL 24.09 | 12,817 |
| 2026-06-09 | BRL 25.22 | BRL 25.29 | BRL 24.24 | BRL 24.65 | 49,305 |
| 2026-06-08 | BRL 25.78 | BRL 25.80 | BRL 25.30 | BRL 25.42 | 6,253 |
| 2026-06-05 | BRL 26.00 | BRL 26.97 | BRL 25.62 | BRL 25.90 | 266,392 |
| 2026-06-03 | BRL 26.22 | BRL 26.27 | BRL 25.54 | BRL 25.99 | 20,688 |
| 2026-06-02 | BRL 27.80 | BRL 27.80 | BRL 26.09 | BRL 26.33 | 23,795 |
| 2026-06-01 | BRL 27.50 | BRL 27.72 | BRL 26.53 | BRL 27.52 | 77,577 |
| 2026-05-29 | BRL 24.80 | BRL 26.05 | BRL 24.74 | BRL 26.04 | 30,137 |
| 2026-05-28 | BRL 24.50 | BRL 24.76 | BRL 24.05 | BRL 24.34 | 18,034 |
| 2026-05-27 | BRL 23.78 | BRL 24.72 | BRL 23.78 | BRL 24.20 | 53,598 |
| 2026-05-26 | BRL 24.40 | BRL 24.40 | BRL 24.00 | BRL 24.19 | 9,775 |
| 2026-05-25 | BRL 24.45 | BRL 24.67 | BRL 24.24 | BRL 24.62 | 4,785 |
| 2026-05-22 | BRL 24.59 | BRL 24.98 | BRL 24.39 | BRL 24.45 | 11,529 |
| 2026-05-21 | BRL 24.81 | BRL 25.02 | BRL 24.36 | BRL 24.44 | 26,255 |
| 2026-05-20 | BRL 25.63 | BRL 25.63 | BRL 24.92 | BRL 25.32 | 2,514 |
| 2026-05-19 | BRL 26.00 | BRL 26.66 | BRL 25.51 | BRL 25.63 | 9,234 |
| 2026-05-18 | BRL 25.27 | BRL 25.58 | BRL 24.73 | BRL 25.56 | 8,283 |
| 2026-05-15 | BRL 24.50 | BRL 25.16 | BRL 24.04 | BRL 25.01 | 13,128 |
| 2026-05-14 | BRL 23.64 | BRL 23.68 | BRL 23.22 | BRL 23.60 | 12,867 |
| 2026-05-13 | BRL 23.78 | BRL 23.78 | BRL 22.86 | BRL 23.23 | 8,921 |
| 2026-05-12 | BRL 24.48 | BRL 24.48 | BRL 23.54 | BRL 23.54 | 7,180 |
| 2026-05-11 | BRL 25.20 | BRL 25.20 | BRL 23.98 | BRL 24.65 | 5,925 |
| 2026-05-08 | BRL 25.19 | BRL 25.19 | BRL 24.11 | BRL 24.95 | 5,264 |
| 2026-05-07 | BRL 24.88 | BRL 25.54 | BRL 24.88 | BRL 25.20 | 12,469 |
| 2026-05-06 | BRL 25.29 | BRL 25.29 | BRL 24.49 | BRL 24.62 | 21,226 |
| 2026-05-05 | BRL 24.84 | BRL 25.19 | BRL 24.55 | BRL 25.14 | 23,458 |
| 2026-05-04 | BRL 24.48 | BRL 25.35 | BRL 24.48 | BRL 25.35 | 54,934 |
| 2026-04-30 | BRL 23.66 | BRL 24.44 | BRL 23.62 | BRL 24.11 | 36,752 |
| 2026-04-29 | BRL 24.44 | BRL 24.44 | BRL 24.03 | BRL 24.15 | 7,969 |
| 2026-04-28 | BRL 24.27 | BRL 24.50 | BRL 24.18 | BRL 24.29 | 22,407 |
| 2026-04-27 | BRL 24.05 | BRL 24.31 | BRL 23.80 | BRL 23.80 | 11,341 |
| 2026-04-24 | BRL 24.35 | BRL 24.55 | BRL 23.99 | BRL 24.55 | 10,658 |
| 2026-04-23 | BRL 24.94 | BRL 24.94 | BRL 23.20 | BRL 23.91 | 25,974 |
| 2026-04-22 | BRL 25.30 | BRL 25.58 | BRL 25.09 | BRL 25.45 | 15,408 |
| 2026-04-20 | BRL 25.08 | BRL 25.08 | BRL 24.49 | BRL 24.74 | 11,770 |
| 2026-04-17 | BRL 25.49 | BRL 25.49 | BRL 24.32 | BRL 24.39 | 25,446 |
| 2026-04-16 | BRL 25.00 | BRL 25.36 | BRL 24.73 | BRL 25.02 | 18,978 |
| 2026-04-15 | BRL 23.78 | BRL 24.57 | BRL 23.75 | BRL 24.46 | 8,770 |
| 2026-04-14 | BRL 24.21 | BRL 24.22 | BRL 23.37 | BRL 23.49 | 9,893 |
| 2026-04-13 | BRL 23.03 | BRL 23.99 | BRL 22.78 | BRL 23.99 | 103,894 |
| 2026-04-10 | BRL 23.20 | BRL 23.20 | BRL 22.51 | BRL 23.03 | 119,927 |
| 2026-04-09 | BRL 24.35 | BRL 24.35 | BRL 23.10 | BRL 23.20 | 52,281 |
| 2026-04-08 | BRL 24.82 | BRL 25.10 | BRL 24.35 | BRL 24.55 | 31,494 |
| 2026-04-07 | BRL 25.05 | BRL 25.19 | BRL 24.70 | BRL 24.82 | 25,717 |
| 2026-04-06 | BRL 25.22 | BRL 25.39 | BRL 24.81 | BRL 25.39 | 7,170 |
| 2026-04-02 | BRL 25.98 | BRL 25.98 | BRL 24.76 | BRL 24.97 | 7,536 |
| 2026-04-01 | BRL 25.49 | BRL 25.49 | BRL 24.42 | BRL 24.84 | 64,492 |
| 2026-03-31 | BRL 25.35 | BRL 25.35 | BRL 25.08 | BRL 25.23 | 29,306 |
| 2026-03-30 | BRL 24.90 | BRL 25.50 | BRL 24.77 | BRL 25.40 | 19,864 |
| 2026-03-27 | BRL 24.96 | BRL 25.66 | BRL 24.50 | BRL 25.66 | 27,964 |
| 2026-03-26 | BRL 24.99 | BRL 25.55 | BRL 24.47 | BRL 25.00 | 34,745 |
| 2026-03-25 | BRL 25.31 | BRL 25.31 | BRL 24.48 | BRL 24.74 | 38,268 |
| 2026-03-24 | BRL 25.95 | BRL 26.03 | BRL 25.05 | BRL 25.27 | 37,748 |
| 2026-03-23 | BRL 26.35 | BRL 26.41 | BRL 25.88 | BRL 25.89 | 29,484 |
| 2026-03-20 | BRL 25.81 | BRL 26.48 | BRL 25.54 | BRL 26.35 | 120,488 |
| 2026-03-19 | BRL 25.71 | BRL 26.20 | BRL 25.68 | BRL 25.81 | 20,613 |
| 2026-03-18 | BRL 26.44 | BRL 26.52 | BRL 25.66 | BRL 25.80 | 39,092 |
| 2026-03-17 | BRL 26.76 | BRL 27.49 | BRL 26.27 | BRL 27.49 | 14,047 |
| 2026-03-16 | BRL 26.50 | BRL 26.92 | BRL 25.77 | BRL 26.32 | 66,843 |
| 2026-03-13 | BRL 25.91 | BRL 27.17 | BRL 25.81 | BRL 26.83 | 313,620 |
| 2026-03-12 | BRL 28.69 | BRL 28.71 | BRL 28.10 | BRL 28.28 | 20,308 |
| 2026-03-11 | BRL 28.75 | BRL 28.76 | BRL 27.80 | BRL 28.70 | 7,307 |
| 2026-03-10 | BRL 29.23 | BRL 29.23 | BRL 27.98 | BRL 28.46 | 11,615 |
| 2026-03-09 | BRL 29.60 | BRL 29.60 | BRL 29.03 | BRL 29.03 | 15,025 |
| 2026-03-06 | BRL 29.40 | BRL 29.82 | BRL 29.25 | BRL 29.61 | 184,102 |
| 2026-03-05 | BRL 28.51 | BRL 30.00 | BRL 28.51 | BRL 30.00 | 49,045 |
| 2026-03-04 | BRL 28.86 | BRL 28.93 | BRL 28.19 | BRL 28.68 | 10,335 |
| 2026-03-03 | BRL 27.27 | BRL 28.75 | BRL 26.95 | BRL 28.53 | 13,449 |
| 2026-03-02 | BRL 26.71 | BRL 27.35 | BRL 26.71 | BRL 27.00 | 335,117 |
| 2026-02-27 | BRL 26.45 | BRL 26.96 | BRL 26.10 | BRL 26.88 | 70,834 |
| 2026-02-26 | BRL 26.49 | BRL 27.02 | BRL 26.39 | BRL 26.62 | 21,088 |
| 2026-02-25 | BRL 25.55 | BRL 26.35 | BRL 25.55 | BRL 26.18 | 20,771 |
| 2026-02-24 | BRL 25.74 | BRL 26.59 | BRL 25.29 | BRL 26.03 | 32,580 |
| 2026-02-23 | BRL 26.73 | BRL 26.73 | BRL 25.30 | BRL 25.48 | 140,434 |
| 2026-02-20 | BRL 26.76 | BRL 27.19 | BRL 26.40 | BRL 26.74 | 12,795 |
| 2026-02-19 | BRL 27.65 | BRL 27.65 | BRL 26.97 | BRL 27.05 | 12,169 |
| 2026-02-18 | BRL 27.53 | BRL 27.63 | BRL 27.10 | BRL 27.63 | 9,462 |
| 2026-02-13 | BRL 27.63 | BRL 27.73 | BRL 27.07 | BRL 27.54 | 10,906 |
| 2026-02-12 | BRL 26.73 | BRL 27.35 | BRL 26.03 | BRL 27.35 | 20,154 |
| 2026-02-11 | BRL 27.82 | BRL 27.82 | BRL 26.55 | BRL 26.73 | 26,102 |
| 2026-02-10 | BRL 27.63 | BRL 28.18 | BRL 27.47 | BRL 27.54 | 14,191 |
| 2026-02-09 | BRL 27.95 | BRL 28.11 | BRL 27.50 | BRL 27.74 | 14,722 |
| 2026-02-06 | BRL 28.11 | BRL 28.52 | BRL 27.70 | BRL 27.70 | 147,918 |
| 2026-02-05 | BRL 29.40 | BRL 29.40 | BRL 28.34 | BRL 28.69 | 49,549 |
| 2026-02-04 | BRL 28.45 | BRL 29.67 | BRL 27.70 | BRL 29.40 | 83,483 |
| 2026-02-03 | BRL 30.32 | BRL 30.32 | BRL 28.45 | BRL 28.45 | 226,160 |
| 2026-02-02 | BRL 30.88 | BRL 31.49 | BRL 30.76 | BRL 30.86 | 20,166 |
| 2026-01-30 | BRL 30.63 | BRL 31.00 | BRL 30.25 | BRL 30.88 | 225,261 |
| 2026-01-29 | BRL 30.70 | BRL 31.11 | BRL 29.49 | BRL 31.11 | 14,197 |
| 2026-01-28 | BRL 30.98 | BRL 31.58 | BRL 30.67 | BRL 31.05 | 43,702 |
| 2026-01-27 | BRL 32.34 | BRL 32.34 | BRL 30.59 | BRL 31.00 | 149,870 |
| 2026-01-26 | BRL 32.05 | BRL 32.33 | BRL 31.84 | BRL 32.26 | 28,027 |
| 2026-01-23 | BRL 31.69 | BRL 32.17 | BRL 31.66 | BRL 31.73 | 16,914 |
| 2026-01-22 | BRL 31.29 | BRL 32.06 | BRL 31.29 | BRL 31.31 | 110,091 |
| 2026-01-21 | BRL 31.37 | BRL 31.37 | BRL 30.72 | BRL 31.18 | 111,258 |
| 2026-01-20 | BRL 31.60 | BRL 31.92 | BRL 31.00 | BRL 31.37 | 50,268 |
| 2026-01-19 | BRL 32.00 | BRL 33.45 | BRL 32.00 | BRL 32.25 | 1,182 |
| 2026-01-16 | BRL 33.00 | BRL 33.00 | BRL 31.79 | BRL 31.82 | 19,638 |
| 2026-01-15 | BRL 32.82 | BRL 32.99 | BRL 32.41 | BRL 32.70 | 286,884 |
| 2026-01-14 | BRL 33.35 | BRL 33.37 | BRL 32.68 | BRL 32.91 | 16,714 |
| 2026-01-13 | BRL 35.59 | BRL 35.59 | BRL 33.15 | BRL 33.85 | 15,153 |
| 2026-01-12 | BRL 35.72 | BRL 35.72 | BRL 34.85 | BRL 35.23 | 9,805 |
| 2026-01-09 | BRL 36.18 | BRL 36.18 | BRL 35.23 | BRL 35.72 | 2,502 |
| 2026-01-08 | BRL 36.09 | BRL 36.89 | BRL 36.09 | BRL 36.53 | 438 |
| 2026-01-07 | BRL 36.36 | BRL 36.91 | BRL 36.13 | BRL 36.38 | 20,951 |
| 2026-01-06 | BRL 35.84 | BRL 36.36 | BRL 35.51 | BRL 36.36 | 6,713 |
| 2026-01-05 | BRL 36.34 | BRL 36.34 | BRL 35.52 | BRL 35.87 | 11,932 |
| 2026-01-02 | BRL 38.75 | BRL 38.75 | BRL 35.98 | BRL 35.98 | 17,294 |
| 2025-12-30 | BRL 38.95 | BRL 38.96 | BRL 38.51 | BRL 38.75 | 2,758 |
| 2025-12-29 | BRL 39.97 | BRL 39.97 | BRL 39.18 | BRL 39.18 | 2,738 |
| 2025-12-26 | BRL 38.81 | BRL 39.57 | BRL 38.81 | BRL 39.57 | 6,008 |
| 2025-12-23 | BRL 40.27 | BRL 40.27 | BRL 38.85 | BRL 38.92 | 1,545 |
| 2025-12-22 | BRL 39.50 | BRL 40.23 | BRL 39.29 | BRL 39.99 | 8,685 |
| 2025-12-19 | BRL 39.14 | BRL 39.42 | BRL 38.82 | BRL 39.23 | 1,252 |
| 2025-12-18 | BRL 39.40 | BRL 39.60 | BRL 38.87 | BRL 39.50 | 13,801 |
| 2025-12-17 | BRL 38.37 | BRL 39.52 | BRL 38.20 | BRL 39.09 | 37,595 |
| 2025-12-16 | BRL 37.89 | BRL 38.70 | BRL 37.77 | BRL 37.77 | 7,727 |
| 2025-12-15 | BRL 38.00 | BRL 38.21 | BRL 37.29 | BRL 38.02 | 5,013 |
| 2025-12-12 | BRL 37.33 | BRL 39.27 | BRL 36.56 | BRL 38.65 | 16,362 |
| 2025-12-11 | BRL 37.33 | BRL 38.59 | BRL 36.56 | BRL 37.85 | 25,931 |
| 2025-12-10 | BRL 37.56 | BRL 38.02 | BRL 37.38 | BRL 37.61 | 13,166 |
| 2025-12-09 | BRL 37.45 | BRL 37.79 | BRL 37.06 | BRL 37.66 | 4,973 |
| 2025-12-08 | BRL 36.96 | BRL 37.88 | BRL 36.61 | BRL 36.61 | 6,854 |
| 2025-12-05 | BRL 35.22 | BRL 38.06 | BRL 35.22 | BRL 37.72 | 191,895 |
| 2025-12-04 | BRL 35.17 | BRL 35.17 | BRL 34.42 | BRL 34.82 | 4,739 |
| 2025-12-03 | BRL 34.42 | BRL 34.82 | BRL 34.19 | BRL 34.82 | 4,224 |
| 2025-12-02 | BRL 34.66 | BRL 34.75 | BRL 34.12 | BRL 34.40 | 7,107 |
| 2025-12-01 | BRL 34.22 | BRL 34.91 | BRL 33.90 | BRL 34.20 | 6,276 |
| 2025-11-28 | BRL 34.06 | BRL 34.40 | BRL 33.94 | BRL 34.22 | 1,005 |
| 2025-11-27 | BRL 33.60 | BRL 35.99 | BRL 33.60 | BRL 33.95 | 120 |
| 2025-11-26 | BRL 34.44 | BRL 34.52 | BRL 33.90 | BRL 34.06 | 33,746 |
| 2025-11-25 | BRL 34.20 | BRL 34.64 | BRL 33.92 | BRL 34.44 | 11,214 |
| 2025-11-24 | BRL 35.10 | BRL 35.10 | BRL 34.48 | BRL 34.56 | 3,975 |
| 2025-11-21 | BRL 33.65 | BRL 35.40 | BRL 33.61 | BRL 35.09 | 15,865 |
| 2025-11-19 | BRL 34.70 | BRL 34.78 | BRL 33.70 | BRL 34.06 | 4,451 |
| 2025-11-18 | BRL 34.41 | BRL 34.80 | BRL 34.33 | BRL 34.71 | 6,365 |
| 2025-11-17 | BRL 35.08 | BRL 35.21 | BRL 34.60 | BRL 34.68 | 6,341 |
| 2025-11-14 | BRL 35.00 | BRL 35.27 | BRL 34.80 | BRL 35.08 | 19,194 |
| 2025-11-13 | BRL 36.05 | BRL 36.05 | BRL 35.32 | BRL 36.04 | 12,336 |
| 2025-11-12 | BRL 35.17 | BRL 35.86 | BRL 35.17 | BRL 35.84 | 16,079 |
| 2025-11-11 | BRL 34.85 | BRL 35.20 | BRL 34.62 | BRL 35.03 | 92,874 |
| 2025-11-10 | BRL 35.15 | BRL 35.33 | BRL 34.70 | BRL 35.33 | 1,788 |
| 2025-11-07 | BRL 34.94 | BRL 35.09 | BRL 34.55 | BRL 34.80 | 5,785 |
| 2025-11-06 | BRL 35.84 | BRL 35.84 | BRL 34.83 | BRL 34.94 | 14,707 |
| 2025-11-05 | BRL 36.39 | BRL 36.80 | BRL 35.52 | BRL 36.80 | 24,778 |
| 2025-11-04 | BRL 36.26 | BRL 36.61 | BRL 35.93 | BRL 36.39 | 10,234 |
| 2025-11-03 | BRL 36.72 | BRL 36.72 | BRL 35.76 | BRL 36.26 | 17,248 |
| 2025-10-31 | BRL 36.96 | BRL 36.96 | BRL 36.34 | BRL 36.72 | 11,162 |
| 2025-10-30 | BRL 36.04 | BRL 37.11 | BRL 35.97 | BRL 36.59 | 23,507 |
| 2025-10-29 | BRL 38.71 | BRL 38.71 | BRL 36.22 | BRL 36.32 | 41,779 |
| 2025-10-28 | BRL 39.03 | BRL 39.06 | BRL 38.52 | BRL 38.71 | 4,249 |
| 2025-10-27 | BRL 38.16 | BRL 38.39 | BRL 38.01 | BRL 38.23 | 2,339 |
| 2025-10-24 | BRL 38.33 | BRL 38.39 | BRL 38.08 | BRL 38.15 | 2,167 |
| 2025-10-23 | BRL 37.62 | BRL 38.20 | BRL 37.62 | BRL 38.08 | 4,480 |
| 2025-10-22 | BRL 38.67 | BRL 38.79 | BRL 38.35 | BRL 38.39 | 5,163 |
| 2025-10-21 | BRL 37.33 | BRL 38.52 | BRL 37.05 | BRL 38.46 | 6,781 |
| 2025-10-20 | BRL 36.44 | BRL 36.96 | BRL 35.97 | BRL 36.96 | 4,821 |
| 2025-10-17 | BRL 36.00 | BRL 36.17 | BRL 35.81 | BRL 36.07 | 1,824 |
| 2025-10-16 | BRL 36.24 | BRL 36.59 | BRL 35.72 | BRL 35.72 | 5,711 |
| 2025-10-15 | BRL 36.76 | BRL 36.76 | BRL 35.92 | BRL 36.07 | 20,034 |
| 2025-10-14 | BRL 36.59 | BRL 37.02 | BRL 36.59 | BRL 36.89 | 2,307 |
| 2025-10-13 | BRL 37.17 | BRL 37.33 | BRL 36.60 | BRL 37.02 | 9,006 |
| 2025-10-10 | BRL 37.09 | BRL 37.77 | BRL 37.02 | BRL 37.09 | 6,558 |
| 2025-10-09 | BRL 38.29 | BRL 38.29 | BRL 37.00 | BRL 37.09 | 55,417 |