Broadcom Inc. (AVGO34) Price History
Daily open, high, low, close and volume for Broadcom Inc. (AVGO34) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 0.00 | BRL 0.00 | BRL 0.00 | BRL 23.88 | 0 |
| 2026-10-19 | BRL 24.55 | BRL 24.59 | BRL 24.05 | BRL 24.05 | 414,889 |
| 2026-10-16 | BRL 24.77 | BRL 24.91 | BRL 23.83 | BRL 23.83 | 409,329 |
| 2026-10-15 | BRL 24.71 | BRL 25.09 | BRL 24.24 | BRL 25.00 | 1,352,548 |
| 2026-10-14 | BRL 25.50 | BRL 25.56 | BRL 24.71 | BRL 24.99 | 335,210 |
| 2026-10-13 | BRL 25.38 | BRL 25.79 | BRL 25.00 | BRL 25.72 | 188,673 |
| 2026-10-09 | BRL 26.15 | BRL 26.28 | BRL 25.75 | BRL 25.80 | 436,770 |
| 2026-10-08 | BRL 26.73 | BRL 26.80 | BRL 25.69 | BRL 26.06 | 442,498 |
| 2026-10-07 | BRL 26.57 | BRL 27.13 | BRL 26.30 | BRL 27.13 | 361,079 |
| 2026-10-06 | BRL 25.91 | BRL 27.12 | BRL 25.81 | BRL 26.85 | 550,355 |
| 2026-10-05 | BRL 25.53 | BRL 26.04 | BRL 25.26 | BRL 25.85 | 430,877 |
| 2026-10-02 | BRL 25.85 | BRL 26.68 | BRL 25.85 | BRL 26.40 | 196,765 |
| 2026-10-01 | BRL 26.34 | BRL 26.34 | BRL 25.70 | BRL 25.70 | 350,372 |
| 2026-09-30 | BRL 26.60 | BRL 26.63 | BRL 26.00 | BRL 26.00 | 228,037 |
| 2026-09-29 | BRL 26.46 | BRL 27.00 | BRL 26.24 | BRL 26.60 | 226,253 |
| 2026-09-28 | BRL 26.08 | BRL 26.56 | BRL 25.91 | BRL 26.21 | 143,950 |
| 2026-09-25 | BRL 26.37 | BRL 26.40 | BRL 26.06 | BRL 26.07 | 122,602 |
| 2026-09-24 | BRL 26.07 | BRL 26.23 | BRL 25.67 | BRL 26.23 | 223,566 |
| 2026-09-23 | BRL 26.62 | BRL 26.62 | BRL 26.16 | BRL 26.28 | 158,149 |
| 2026-09-22 | BRL 26.68 | BRL 26.76 | BRL 26.36 | BRL 26.61 | 125,130 |
| 2026-09-21 | BRL 26.42 | BRL 26.59 | BRL 25.85 | BRL 26.43 | 331,773 |
| 2026-09-18 | BRL 25.76 | BRL 26.68 | BRL 25.66 | BRL 26.15 | 259,524 |
| 2026-09-17 | BRL 25.55 | BRL 25.82 | BRL 25.38 | BRL 25.58 | 331,456 |
| 2026-09-16 | BRL 25.28 | BRL 25.30 | BRL 24.83 | BRL 24.91 | 124,690 |
| 2026-09-15 | BRL 25.60 | BRL 25.60 | BRL 24.92 | BRL 25.16 | 319,420 |
| 2026-09-14 | BRL 25.54 | BRL 25.84 | BRL 25.34 | BRL 25.34 | 379,681 |
| 2026-09-11 | BRL 26.57 | BRL 26.80 | BRL 26.37 | BRL 26.70 | 121,679 |
| 2026-09-10 | BRL 26.45 | BRL 26.74 | BRL 26.25 | BRL 26.30 | 192,125 |
| 2026-09-09 | BRL 26.72 | BRL 26.76 | BRL 26.23 | BRL 26.69 | 213,856 |
| 2026-09-08 | BRL 26.73 | BRL 27.09 | BRL 26.32 | BRL 26.72 | 346,268 |
| 2026-09-04 | BRL 26.24 | BRL 26.41 | BRL 25.93 | BRL 26.20 | 819,014 |
| 2026-09-03 | BRL 26.00 | BRL 26.20 | BRL 24.98 | BRL 25.96 | 1,009,634 |
| 2026-09-02 | BRL 27.30 | BRL 27.34 | BRL 26.73 | BRL 26.94 | 211,212 |
| 2026-09-01 | BRL 27.10 | BRL 27.30 | BRL 26.69 | BRL 27.28 | 211,382 |
| 2026-08-31 | BRL 27.35 | BRL 27.58 | BRL 27.02 | BRL 27.56 | 172,965 |
| 2026-08-28 | BRL 27.49 | BRL 27.94 | BRL 27.23 | BRL 27.41 | 183,770 |
| 2026-08-27 | BRL 26.52 | BRL 27.37 | BRL 26.51 | BRL 27.37 | 132,046 |
| 2026-08-26 | BRL 26.61 | BRL 26.61 | BRL 25.80 | BRL 26.07 | 150,749 |
| 2026-08-25 | BRL 26.71 | BRL 26.71 | BRL 26.11 | BRL 26.34 | 359,540 |
| 2026-08-24 | BRL 26.89 | BRL 26.95 | BRL 26.43 | BRL 26.44 | 144,180 |
| 2026-08-21 | BRL 27.31 | BRL 27.76 | BRL 26.81 | BRL 27.02 | 331,744 |
| 2026-08-20 | BRL 27.20 | BRL 27.24 | BRL 26.90 | BRL 27.10 | 256,176 |
| 2026-08-19 | BRL 27.69 | BRL 27.69 | BRL 26.44 | BRL 26.78 | 356,920 |
| 2026-08-18 | BRL 28.70 | BRL 28.74 | BRL 28.00 | BRL 28.28 | 95,364 |
| 2026-08-17 | BRL 29.61 | BRL 29.63 | BRL 29.10 | BRL 29.25 | 184,229 |
| 2026-08-14 | BRL 31.07 | BRL 31.19 | BRL 29.05 | BRL 29.17 | 253,180 |
| 2026-08-13 | BRL 31.16 | BRL 31.50 | BRL 30.51 | BRL 30.65 | 67,727 |
| 2026-08-12 | BRL 31.08 | BRL 31.52 | BRL 30.66 | BRL 30.86 | 76,636 |
| 2026-08-11 | BRL 30.90 | BRL 31.13 | BRL 30.48 | BRL 30.52 | 170,848 |
| 2026-08-10 | BRL 31.50 | BRL 31.50 | BRL 30.63 | BRL 30.81 | 300,631 |
| 2026-08-07 | BRL 31.14 | BRL 31.32 | BRL 30.68 | BRL 30.96 | 33,554 |
| 2026-08-06 | BRL 30.84 | BRL 31.10 | BRL 29.93 | BRL 30.41 | 91,754 |
| 2026-08-05 | BRL 30.61 | BRL 31.18 | BRL 30.22 | BRL 30.91 | 65,739 |
| 2026-08-04 | BRL 29.14 | BRL 30.94 | BRL 29.14 | BRL 30.39 | 226,858 |
| 2026-08-03 | BRL 27.94 | BRL 28.54 | BRL 27.11 | BRL 28.35 | 937,584 |
| 2026-07-31 | BRL 28.17 | BRL 28.29 | BRL 27.83 | BRL 28.09 | 44,302 |
| 2026-07-30 | BRL 27.54 | BRL 28.17 | BRL 27.45 | BRL 28.17 | 120,126 |
| 2026-07-29 | BRL 28.06 | BRL 28.06 | BRL 26.90 | BRL 26.90 | 142,512 |
| 2026-07-28 | BRL 27.60 | BRL 28.19 | BRL 27.08 | BRL 27.61 | 96,359 |
| 2026-07-27 | BRL 27.56 | BRL 28.36 | BRL 27.29 | BRL 27.56 | 195,046 |
| 2026-07-24 | BRL 28.68 | BRL 28.68 | BRL 27.48 | BRL 27.53 | 141,565 |
| 2026-07-23 | BRL 28.89 | BRL 28.89 | BRL 28.15 | BRL 28.55 | 84,763 |
| 2026-07-22 | BRL 27.60 | BRL 28.76 | BRL 27.49 | BRL 28.60 | 117,928 |
| 2026-07-21 | BRL 28.05 | BRL 28.31 | BRL 27.58 | BRL 28.00 | 76,015 |
| 2026-07-20 | BRL 27.45 | BRL 27.84 | BRL 27.34 | BRL 27.34 | 313,991 |
| 2026-07-17 | BRL 26.85 | BRL 27.55 | BRL 26.26 | BRL 27.03 | 237,151 |
| 2026-07-16 | BRL 28.33 | BRL 28.33 | BRL 27.12 | BRL 27.43 | 307,058 |
| 2026-07-15 | BRL 28.74 | BRL 28.88 | BRL 28.10 | BRL 28.65 | 57,256 |
| 2026-07-14 | BRL 28.29 | BRL 28.74 | BRL 27.90 | BRL 28.45 | 168,097 |
| 2026-07-13 | BRL 28.98 | BRL 28.98 | BRL 28.15 | BRL 28.18 | 169,530 |
| 2026-07-10 | BRL 29.16 | BRL 29.38 | BRL 28.89 | BRL 29.01 | 88,121 |
| 2026-07-09 | BRL 29.59 | BRL 29.80 | BRL 28.47 | BRL 29.50 | 387,294 |
| 2026-07-08 | BRL 27.20 | BRL 29.04 | BRL 27.20 | BRL 28.65 | 141,747 |
| 2026-07-07 | BRL 26.84 | BRL 27.41 | BRL 26.62 | BRL 27.20 | 146,160 |
| 2026-07-06 | BRL 27.71 | BRL 28.30 | BRL 27.26 | BRL 27.26 | 306,988 |
| 2026-07-03 | BRL 26.99 | BRL 27.22 | BRL 26.72 | BRL 26.72 | 22,648 |
| 2026-07-02 | BRL 27.51 | BRL 27.73 | BRL 26.51 | BRL 26.72 | 265,054 |
| 2026-07-01 | BRL 28.08 | BRL 28.08 | BRL 27.34 | BRL 27.67 | 189,084 |
| 2026-06-30 | BRL 27.80 | BRL 28.04 | BRL 27.50 | BRL 27.81 | 358,141 |
| 2026-06-29 | BRL 27.39 | BRL 27.86 | BRL 26.73 | BRL 27.60 | 318,245 |
| 2026-06-26 | BRL 27.27 | BRL 27.56 | BRL 26.98 | BRL 27.05 | 159,546 |
| 2026-06-25 | BRL 28.90 | BRL 28.99 | BRL 27.76 | BRL 28.10 | 304,704 |
| 2026-06-24 | BRL 28.62 | BRL 29.47 | BRL 28.05 | BRL 28.35 | 294,389 |
| 2026-06-23 | BRL 27.65 | BRL 28.91 | BRL 27.65 | BRL 28.33 | 270,792 |
| 2026-06-22 | BRL 31.06 | BRL 31.06 | BRL 28.85 | BRL 29.00 | 290,013 |
| 2026-06-19 | BRL 30.90 | BRL 32.23 | BRL 30.10 | BRL 31.06 | 31,068 |
| 2026-06-18 | BRL 29.15 | BRL 31.74 | BRL 29.15 | BRL 30.61 | 305,319 |
| 2026-06-17 | BRL 27.80 | BRL 29.08 | BRL 27.65 | BRL 29.08 | 209,700 |
| 2026-06-16 | BRL 28.50 | BRL 28.50 | BRL 27.37 | BRL 27.60 | 94,033 |
| 2026-06-15 | BRL 28.25 | BRL 28.65 | BRL 27.99 | BRL 28.62 | 232,365 |
| 2026-06-12 | BRL 28.19 | BRL 28.19 | BRL 27.41 | BRL 27.63 | 198,399 |
| 2026-06-11 | BRL 27.51 | BRL 28.23 | BRL 27.12 | BRL 27.96 | 291,830 |
| 2026-06-10 | BRL 28.87 | BRL 28.87 | BRL 27.43 | BRL 27.51 | 363,957 |
| 2026-06-09 | BRL 29.70 | BRL 30.12 | BRL 27.50 | BRL 28.94 | 395,574 |
| 2026-06-08 | BRL 29.35 | BRL 29.73 | BRL 28.97 | BRL 29.31 | 662,191 |
| 2026-06-05 | BRL 29.85 | BRL 29.98 | BRL 28.48 | BRL 28.50 | 1,021,752 |
| 2026-06-03 | BRL 35.44 | BRL 35.76 | BRL 34.13 | BRL 35.49 | 352,653 |
| 2026-06-02 | BRL 34.99 | BRL 35.30 | BRL 33.75 | BRL 34.58 | 243,987 |
| 2026-06-01 | BRL 32.63 | BRL 33.42 | BRL 31.93 | BRL 33.05 | 219,048 |
| 2026-05-29 | BRL 31.38 | BRL 32.41 | BRL 31.13 | BRL 32.32 | 270,000 |
| 2026-05-28 | BRL 30.50 | BRL 31.13 | BRL 29.99 | BRL 31.13 | 80,097 |
| 2026-05-27 | BRL 31.14 | BRL 31.24 | BRL 30.13 | BRL 30.35 | 55,068 |
| 2026-05-26 | BRL 30.07 | BRL 31.20 | BRL 29.84 | BRL 30.10 | 158,035 |
| 2026-05-25 | BRL 30.00 | BRL 30.26 | BRL 29.84 | BRL 29.84 | 14,168 |
| 2026-05-22 | BRL 29.65 | BRL 30.00 | BRL 29.42 | BRL 29.82 | 130,194 |
| 2026-05-21 | BRL 29.80 | BRL 30.20 | BRL 29.36 | BRL 29.46 | 176,353 |
| 2026-05-20 | BRL 29.95 | BRL 30.30 | BRL 29.66 | BRL 29.72 | 94,789 |
| 2026-05-19 | BRL 30.30 | BRL 30.30 | BRL 29.30 | BRL 29.56 | 109,737 |
| 2026-05-18 | BRL 30.71 | BRL 30.71 | BRL 29.67 | BRL 30.00 | 168,324 |
| 2026-05-15 | BRL 30.98 | BRL 31.17 | BRL 30.54 | BRL 30.79 | 193,395 |
| 2026-05-14 | BRL 29.82 | BRL 31.51 | BRL 29.40 | BRL 31.25 | 226,597 |
| 2026-05-13 | BRL 29.43 | BRL 29.90 | BRL 28.50 | BRL 29.67 | 179,663 |
| 2026-05-12 | BRL 29.59 | BRL 29.99 | BRL 28.61 | BRL 29.11 | 69,971 |
| 2026-05-11 | BRL 29.80 | BRL 30.24 | BRL 29.62 | BRL 29.85 | 105,490 |
| 2026-05-08 | BRL 29.40 | BRL 30.37 | BRL 29.00 | BRL 30.10 | 130,321 |
| 2026-05-07 | BRL 30.25 | BRL 30.25 | BRL 28.55 | BRL 29.04 | 183,073 |
| 2026-05-06 | BRL 30.59 | BRL 30.75 | BRL 29.42 | BRL 29.65 | 144,805 |
| 2026-05-05 | BRL 29.50 | BRL 30.41 | BRL 29.50 | BRL 30.13 | 180,876 |
| 2026-05-04 | BRL 29.33 | BRL 29.93 | BRL 29.07 | BRL 29.47 | 1,065,814 |
| 2026-04-30 | BRL 30.00 | BRL 30.00 | BRL 28.83 | BRL 28.83 | 298,393 |
| 2026-04-29 | BRL 28.59 | BRL 29.00 | BRL 28.33 | BRL 29.00 | 272,641 |
| 2026-04-28 | BRL 28.99 | BRL 28.99 | BRL 28.12 | BRL 28.35 | 193,359 |
| 2026-04-27 | BRL 30.12 | BRL 30.12 | BRL 29.44 | BRL 29.75 | 116,239 |
| 2026-04-24 | BRL 30.34 | BRL 30.52 | BRL 29.40 | BRL 29.86 | 144,223 |
| 2026-04-23 | BRL 29.82 | BRL 30.32 | BRL 29.70 | BRL 29.97 | 86,024 |
| 2026-04-22 | BRL 28.92 | BRL 29.99 | BRL 28.69 | BRL 29.99 | 154,402 |
| 2026-04-20 | BRL 28.74 | BRL 28.79 | BRL 28.14 | BRL 28.25 | 209,001 |
| 2026-04-17 | BRL 28.62 | BRL 29.34 | BRL 28.44 | BRL 29.34 | 219,636 |
| 2026-04-16 | BRL 28.12 | BRL 28.59 | BRL 27.90 | BRL 28.34 | 151,842 |
| 2026-04-15 | BRL 27.60 | BRL 28.30 | BRL 27.51 | BRL 28.30 | 94,985 |
| 2026-04-14 | BRL 26.50 | BRL 27.24 | BRL 26.27 | BRL 27.24 | 245,305 |
| 2026-04-13 | BRL 26.59 | BRL 27.61 | BRL 26.37 | BRL 27.26 | 133,310 |
| 2026-04-10 | BRL 25.80 | BRL 27.02 | BRL 25.74 | BRL 26.69 | 255,140 |
| 2026-04-09 | BRL 25.92 | BRL 25.96 | BRL 25.37 | BRL 25.64 | 64,520 |
| 2026-04-08 | BRL 25.21 | BRL 25.66 | BRL 25.01 | BRL 25.51 | 175,607 |
| 2026-04-07 | BRL 23.91 | BRL 24.64 | BRL 23.75 | BRL 24.33 | 152,659 |
| 2026-04-06 | BRL 23.43 | BRL 23.43 | BRL 22.83 | BRL 23.20 | 58,986 |
| 2026-04-02 | BRL 22.84 | BRL 23.18 | BRL 22.26 | BRL 23.12 | 223,455 |
| 2026-04-01 | BRL 23.00 | BRL 23.27 | BRL 22.89 | BRL 22.89 | 578,971 |
| 2026-03-31 | BRL 22.20 | BRL 22.98 | BRL 22.20 | BRL 22.76 | 186,481 |
| 2026-03-30 | BRL 22.90 | BRL 22.90 | BRL 21.78 | BRL 22.10 | 139,290 |
| 2026-03-27 | BRL 23.00 | BRL 23.06 | BRL 22.39 | BRL 22.41 | 202,890 |
| 2026-03-26 | BRL 23.67 | BRL 23.67 | BRL 23.15 | BRL 23.15 | 89,314 |
| 2026-03-25 | BRL 23.97 | BRL 24.20 | BRL 23.60 | BRL 23.60 | 78,267 |
| 2026-03-24 | BRL 23.98 | BRL 24.37 | BRL 23.61 | BRL 23.94 | 73,001 |
| 2026-03-23 | BRL 23.54 | BRL 24.36 | BRL 23.54 | BRL 23.98 | 193,788 |
| 2026-03-20 | BRL 23.86 | BRL 24.15 | BRL 23.30 | BRL 23.30 | 100,507 |
| 2026-03-19 | BRL 23.83 | BRL 24.49 | BRL 23.25 | BRL 23.75 | 102,447 |
| 2026-03-18 | BRL 24.07 | BRL 24.20 | BRL 23.54 | BRL 23.83 | 94,584 |
| 2026-03-17 | BRL 24.12 | BRL 24.29 | BRL 23.54 | BRL 24.12 | 109,733 |
| 2026-03-16 | BRL 24.39 | BRL 24.75 | BRL 24.11 | BRL 24.22 | 226,546 |
| 2026-03-13 | BRL 25.42 | BRL 25.42 | BRL 24.34 | BRL 24.34 | 204,172 |
| 2026-03-12 | BRL 25.40 | BRL 25.40 | BRL 24.72 | BRL 25.22 | 243,760 |
| 2026-03-11 | BRL 25.28 | BRL 25.45 | BRL 24.96 | BRL 25.17 | 179,326 |
| 2026-03-10 | BRL 25.76 | BRL 26.09 | BRL 25.06 | BRL 25.06 | 191,762 |
| 2026-03-09 | BRL 24.40 | BRL 25.80 | BRL 24.15 | BRL 25.41 | 342,292 |
| 2026-03-06 | BRL 24.82 | BRL 25.86 | BRL 24.59 | BRL 24.84 | 323,554 |
| 2026-03-05 | BRL 25.23 | BRL 25.45 | BRL 24.24 | BRL 24.80 | 505,660 |
| 2026-03-04 | BRL 23.32 | BRL 24.06 | BRL 23.22 | BRL 24.00 | 369,527 |
| 2026-03-03 | BRL 23.43 | BRL 23.92 | BRL 23.21 | BRL 23.49 | 753,312 |
| 2026-03-02 | BRL 23.24 | BRL 23.56 | BRL 22.86 | BRL 23.44 | 447,783 |
| 2026-02-27 | BRL 23.50 | BRL 23.50 | BRL 22.81 | BRL 23.26 | 349,090 |
| 2026-02-26 | BRL 24.34 | BRL 24.35 | BRL 22.68 | BRL 23.52 | 1,046,188 |
| 2026-02-25 | BRL 24.40 | BRL 24.73 | BRL 24.13 | BRL 24.24 | 183,444 |
| 2026-02-24 | BRL 24.00 | BRL 24.19 | BRL 23.29 | BRL 23.77 | 857,269 |
| 2026-02-23 | BRL 24.51 | BRL 25.69 | BRL 24.06 | BRL 24.31 | 369,053 |
| 2026-02-20 | BRL 25.05 | BRL 25.22 | BRL 24.46 | BRL 24.46 | 194,696 |
| 2026-02-19 | BRL 24.75 | BRL 25.28 | BRL 24.64 | BRL 24.80 | 155,019 |
| 2026-02-18 | BRL 24.70 | BRL 25.19 | BRL 24.70 | BRL 24.77 | 255,041 |
| 2026-02-13 | BRL 24.70 | BRL 24.98 | BRL 24.30 | BRL 24.35 | 362,542 |
| 2026-02-12 | BRL 25.60 | BRL 25.60 | BRL 24.57 | BRL 24.70 | 307,941 |
| 2026-02-11 | BRL 25.40 | BRL 25.82 | BRL 24.78 | BRL 25.40 | 378,079 |
| 2026-02-10 | BRL 25.71 | BRL 25.89 | BRL 25.10 | BRL 25.10 | 310,932 |
| 2026-02-09 | BRL 24.65 | BRL 26.14 | BRL 24.50 | BRL 25.45 | 425,323 |
| 2026-02-06 | BRL 23.90 | BRL 25.06 | BRL 23.64 | BRL 25.06 | 895,839 |
| 2026-02-05 | BRL 23.80 | BRL 24.44 | BRL 23.11 | BRL 23.29 | 1,281,029 |
| 2026-02-04 | BRL 24.07 | BRL 24.35 | BRL 22.23 | BRL 24.35 | 674,641 |
| 2026-02-03 | BRL 25.13 | BRL 25.25 | BRL 23.13 | BRL 23.88 | 571,194 |
| 2026-02-02 | BRL 25.00 | BRL 25.31 | BRL 24.52 | BRL 24.94 | 300,056 |
| 2026-01-30 | BRL 24.90 | BRL 25.23 | BRL 24.44 | BRL 25.08 | 551,159 |
| 2026-01-29 | BRL 24.61 | BRL 24.86 | BRL 23.96 | BRL 24.71 | 425,709 |
| 2026-01-28 | BRL 24.90 | BRL 25.21 | BRL 24.36 | BRL 24.61 | 355,608 |
| 2026-01-27 | BRL 24.80 | BRL 24.97 | BRL 24.54 | BRL 24.84 | 443,969 |
| 2026-01-26 | BRL 24.35 | BRL 24.81 | BRL 23.91 | BRL 24.56 | 258,157 |
| 2026-01-23 | BRL 24.40 | BRL 24.40 | BRL 23.82 | BRL 24.29 | 337,625 |
| 2026-01-22 | BRL 25.24 | BRL 25.60 | BRL 24.44 | BRL 24.44 | 321,748 |
| 2026-01-21 | BRL 25.42 | BRL 25.81 | BRL 24.71 | BRL 24.90 | 627,910 |
| 2026-01-20 | BRL 26.30 | BRL 26.59 | BRL 25.41 | BRL 25.41 | 326,416 |
| 2026-01-19 | BRL 26.30 | BRL 26.60 | BRL 26.20 | BRL 26.30 | 106,619 |
| 2026-01-16 | BRL 26.52 | BRL 27.21 | BRL 26.45 | BRL 26.78 | 639,514 |
| 2026-01-15 | BRL 26.78 | BRL 27.00 | BRL 26.12 | BRL 26.12 | 508,544 |
| 2026-01-14 | BRL 27.36 | BRL 27.36 | BRL 25.72 | BRL 26.18 | 232,936 |
| 2026-01-13 | BRL 27.49 | BRL 27.67 | BRL 26.95 | BRL 27.08 | 160,488 |
| 2026-01-12 | BRL 26.52 | BRL 27.17 | BRL 26.02 | BRL 27.00 | 135,734 |
| 2026-01-09 | BRL 25.95 | BRL 26.64 | BRL 25.62 | BRL 26.31 | 265,843 |
| 2026-01-08 | BRL 26.25 | BRL 26.49 | BRL 25.49 | BRL 25.51 | 522,824 |
| 2026-01-07 | BRL 26.43 | BRL 26.96 | BRL 25.95 | BRL 26.31 | 437,688 |
| 2026-01-06 | BRL 26.81 | BRL 26.84 | BRL 26.01 | BRL 26.37 | 393,533 |
| 2026-01-05 | BRL 27.51 | BRL 27.59 | BRL 26.16 | BRL 26.54 | 1,075,443 |
| 2026-01-02 | BRL 27.48 | BRL 27.97 | BRL 26.80 | BRL 27.45 | 638,184 |
| 2025-12-30 | BRL 27.90 | BRL 27.90 | BRL 27.21 | BRL 27.21 | 43,298 |
| 2025-12-29 | BRL 27.61 | BRL 27.91 | BRL 27.50 | BRL 27.91 | 345,559 |
| 2025-12-26 | BRL 27.88 | BRL 27.96 | BRL 27.50 | BRL 27.61 | 192,272 |
| 2025-12-23 | BRL 27.58 | BRL 27.68 | BRL 26.87 | BRL 27.46 | 344,218 |
| 2025-12-22 | BRL 27.24 | BRL 27.46 | BRL 26.72 | BRL 27.10 | 453,526 |
| 2025-12-19 | BRL 26.40 | BRL 26.72 | BRL 26.01 | BRL 26.60 | 236,927 |
| 2025-12-18 | BRL 25.98 | BRL 26.87 | BRL 25.66 | BRL 25.72 | 240,492 |
| 2025-12-17 | BRL 26.86 | BRL 27.25 | BRL 25.33 | BRL 25.88 | 209,754 |
| 2025-12-16 | BRL 26.74 | BRL 27.00 | BRL 25.52 | BRL 26.58 | 507,231 |
| 2025-12-15 | BRL 28.00 | BRL 28.47 | BRL 25.99 | BRL 25.99 | 538,263 |
| 2025-12-12 | BRL 29.77 | BRL 30.01 | BRL 27.44 | BRL 27.78 | 721,481 |
| 2025-12-11 | BRL 31.51 | BRL 31.78 | BRL 30.41 | BRL 31.34 | 135,970 |
| 2025-12-10 | BRL 31.67 | BRL 32.34 | BRL 31.17 | BRL 32.04 | 129,683 |
| 2025-12-09 | BRL 31.12 | BRL 31.67 | BRL 30.92 | BRL 31.67 | 202,824 |
| 2025-12-08 | BRL 30.80 | BRL 31.30 | BRL 30.80 | BRL 31.11 | 282,387 |
| 2025-12-05 | BRL 29.21 | BRL 30.42 | BRL 29.08 | BRL 30.28 | 500,751 |
| 2025-12-04 | BRL 28.75 | BRL 29.04 | BRL 28.50 | BRL 28.77 | 130,511 |
| 2025-12-03 | BRL 28.72 | BRL 29.10 | BRL 28.10 | BRL 28.75 | 249,857 |
| 2025-12-02 | BRL 30.20 | BRL 30.20 | BRL 28.90 | BRL 28.91 | 124,248 |
| 2025-12-01 | BRL 30.49 | BRL 30.49 | BRL 29.45 | BRL 29.46 | 140,447 |
| 2025-11-28 | BRL 30.46 | BRL 30.74 | BRL 30.18 | BRL 30.60 | 204,085 |
| 2025-11-27 | BRL 30.11 | BRL 30.25 | BRL 30.10 | BRL 30.15 | 10,640 |
| 2025-11-26 | BRL 29.75 | BRL 30.43 | BRL 28.96 | BRL 30.10 | 433,580 |
| 2025-11-25 | BRL 30.05 | BRL 30.19 | BRL 28.60 | BRL 29.67 | 620,859 |
| 2025-11-24 | BRL 26.48 | BRL 29.25 | BRL 26.48 | BRL 29.24 | 353,329 |
| 2025-11-21 | BRL 26.78 | BRL 26.96 | BRL 25.74 | BRL 26.25 | 160,912 |
| 2025-11-19 | BRL 26.02 | BRL 27.35 | BRL 25.76 | BRL 26.91 | 245,050 |
| 2025-11-18 | BRL 26.07 | BRL 26.40 | BRL 25.67 | BRL 25.67 | 259,511 |
| 2025-11-17 | BRL 25.89 | BRL 26.66 | BRL 25.63 | BRL 25.81 | 83,800 |
| 2025-11-14 | BRL 25.04 | BRL 26.04 | BRL 24.89 | BRL 25.76 | 246,602 |
| 2025-11-13 | BRL 26.69 | BRL 26.71 | BRL 25.27 | BRL 25.50 | 306,295 |
| 2025-11-12 | BRL 27.30 | BRL 27.30 | BRL 26.50 | BRL 26.50 | 229,429 |
| 2025-11-11 | BRL 26.83 | BRL 27.21 | BRL 26.39 | BRL 26.90 | 188,437 |
| 2025-11-10 | BRL 27.21 | BRL 27.32 | BRL 26.91 | BRL 26.91 | 111,072 |
| 2025-11-07 | BRL 27.03 | BRL 27.13 | BRL 25.75 | BRL 26.39 | 577,170 |
| 2025-11-06 | BRL 27.74 | BRL 27.76 | BRL 27.00 | BRL 27.03 | 466,904 |
| 2025-11-05 | BRL 27.18 | BRL 27.95 | BRL 26.91 | BRL 27.52 | 310,216 |
| 2025-11-04 | BRL 27.45 | BRL 28.35 | BRL 27.18 | BRL 27.18 | 630,638 |
| 2025-11-03 | BRL 28.84 | BRL 28.87 | BRL 27.77 | BRL 27.80 | 239,575 |
| 2025-10-31 | BRL 29.31 | BRL 29.50 | BRL 28.09 | BRL 28.84 | 141,814 |
| 2025-10-30 | BRL 29.82 | BRL 29.82 | BRL 28.49 | BRL 29.00 | 235,853 |
| 2025-10-29 | BRL 28.60 | BRL 29.93 | BRL 28.38 | BRL 29.93 | 253,768 |
| 2025-10-28 | BRL 27.97 | BRL 28.66 | BRL 27.66 | BRL 28.63 | 433,706 |
| 2025-10-27 | BRL 27.57 | BRL 27.85 | BRL 27.35 | BRL 27.76 | 274,236 |
| 2025-10-24 | BRL 26.97 | BRL 27.63 | BRL 26.97 | BRL 27.16 | 371,332 |
| 2025-10-23 | BRL 26.17 | BRL 26.67 | BRL 26.00 | BRL 26.56 | 164,330 |
| 2025-10-22 | BRL 26.64 | BRL 26.82 | BRL 25.98 | BRL 26.54 | 320,703 |
| 2025-10-21 | BRL 27.00 | BRL 27.09 | BRL 26.26 | BRL 26.26 | 308,261 |
| 2025-10-20 | BRL 27.17 | BRL 27.34 | BRL 26.73 | BRL 27.05 | 419,650 |
| 2025-10-17 | BRL 27.35 | BRL 27.44 | BRL 26.50 | BRL 26.90 | 434,591 |
| 2025-10-16 | BRL 27.83 | BRL 28.20 | BRL 27.28 | BRL 27.35 | 267,702 |
| 2025-10-15 | BRL 27.63 | BRL 27.99 | BRL 27.19 | BRL 27.36 | 183,062 |
| 2025-10-14 | BRL 27.50 | BRL 27.56 | BRL 26.76 | BRL 26.80 | 291,130 |
| 2025-10-13 | BRL 28.00 | BRL 28.45 | BRL 26.90 | BRL 27.95 | 500,262 |
| 2025-10-10 | BRL 26.63 | BRL 27.38 | BRL 25.50 | BRL 25.50 | 787,302 |
| 2025-10-09 | BRL 26.32 | BRL 26.60 | BRL 26.05 | BRL 26.53 | 224,056 |