American Express Company (AXPB34) Price History
Daily open, high, low, close and volume for American Express Company (AXPB34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 157.40 | BRL 157.40 | BRL 151.03 | BRL 152.30 | 1,241 |
| 2026-10-07 | BRL 151.24 | BRL 159.00 | BRL 149.50 | BRL 159.00 | 240 |
| 2026-10-06 | BRL 154.00 | BRL 154.00 | BRL 151.35 | BRL 151.95 | 1,919 |
| 2026-10-05 | BRL 154.00 | BRL 154.00 | BRL 149.44 | BRL 151.82 | 636 |
| 2026-10-02 | BRL 156.01 | BRL 159.66 | BRL 156.01 | BRL 157.96 | 1,159 |
| 2026-10-01 | BRL 157.31 | BRL 157.66 | BRL 156.00 | BRL 157.37 | 1,177 |
| 2026-09-30 | BRL 158.48 | BRL 158.72 | BRL 157.29 | BRL 157.58 | 423 |
| 2026-09-29 | BRL 159.46 | BRL 159.46 | BRL 159.46 | BRL 159.46 | 166 |
| 2026-09-28 | BRL 161.49 | BRL 161.49 | BRL 159.02 | BRL 159.67 | 1,295 |
| 2026-09-25 | BRL 160.15 | BRL 160.95 | BRL 158.42 | BRL 160.45 | 552 |
| 2026-09-24 | BRL 156.66 | BRL 158.07 | BRL 155.63 | BRL 157.98 | 1,548 |
| 2026-09-23 | BRL 157.27 | BRL 157.27 | BRL 155.92 | BRL 155.96 | 175 |
| 2026-09-22 | BRL 161.77 | BRL 161.77 | BRL 156.08 | BRL 156.08 | 592 |
| 2026-09-21 | BRL 158.88 | BRL 163.00 | BRL 158.88 | BRL 163.00 | 1,335 |
| 2026-09-18 | BRL 160.01 | BRL 161.28 | BRL 159.21 | BRL 161.28 | 201 |
| 2026-09-17 | BRL 162.72 | BRL 162.87 | BRL 160.48 | BRL 160.48 | 18,480 |
| 2026-09-16 | BRL 165.50 | BRL 165.50 | BRL 160.46 | BRL 161.58 | 378 |
| 2026-09-15 | BRL 169.13 | BRL 169.13 | BRL 167.11 | BRL 167.44 | 94 |
| 2026-09-14 | BRL 168.47 | BRL 168.80 | BRL 167.62 | BRL 168.47 | 221 |
| 2026-09-11 | BRL 164.48 | BRL 166.92 | BRL 164.48 | BRL 166.32 | 1,907 |
| 2026-09-10 | BRL 164.93 | BRL 164.93 | BRL 164.64 | BRL 164.64 | 200 |
| 2026-09-09 | BRL 167.76 | BRL 167.76 | BRL 164.45 | BRL 165.02 | 5,745 |
| 2026-09-08 | BRL 165.70 | BRL 166.94 | BRL 164.96 | BRL 166.09 | 2,456 |
| 2026-09-04 | BRL 167.20 | BRL 168.24 | BRL 166.11 | BRL 166.11 | 1,254 |
| 2026-09-03 | BRL 169.82 | BRL 169.82 | BRL 168.30 | BRL 168.64 | 12 |
| 2026-09-02 | BRL 169.15 | BRL 169.15 | BRL 168.20 | BRL 168.46 | 21 |
| 2026-09-01 | BRL 171.01 | BRL 171.01 | BRL 166.83 | BRL 167.31 | 133 |
| 2026-08-31 | BRL 171.01 | BRL 171.39 | BRL 171.01 | BRL 171.36 | 104 |
| 2026-08-28 | BRL 173.59 | BRL 173.59 | BRL 173.06 | BRL 173.06 | 33 |
| 2026-08-27 | BRL 172.00 | BRL 172.21 | BRL 171.53 | BRL 172.21 | 828 |
| 2026-08-26 | BRL 174.06 | BRL 174.06 | BRL 172.80 | BRL 173.57 | 2,021 |
| 2026-08-25 | BRL 174.26 | BRL 174.29 | BRL 173.30 | BRL 173.30 | 21 |
| 2026-08-24 | BRL 175.61 | BRL 175.61 | BRL 169.11 | BRL 169.11 | 2,023 |
| 2026-08-21 | BRL 172.99 | BRL 173.17 | BRL 171.53 | BRL 172.72 | 120 |
| 2026-08-20 | BRL 175.00 | BRL 175.00 | BRL 172.98 | BRL 172.98 | 173 |
| 2026-08-19 | BRL 176.40 | BRL 178.26 | BRL 175.00 | BRL 175.50 | 659 |
| 2026-08-18 | BRL 171.28 | BRL 176.76 | BRL 171.28 | BRL 176.76 | 3,712 |
| 2026-08-17 | BRL 178.00 | BRL 178.00 | BRL 174.78 | BRL 174.78 | 697 |
| 2026-08-14 | BRL 180.14 | BRL 180.14 | BRL 178.56 | BRL 179.20 | 379 |
| 2026-08-13 | BRL 177.17 | BRL 179.28 | BRL 176.91 | BRL 178.68 | 377 |
| 2026-08-12 | BRL 176.44 | BRL 177.17 | BRL 175.00 | BRL 177.17 | 27 |
| 2026-08-11 | BRL 175.63 | BRL 176.44 | BRL 175.63 | BRL 176.44 | 27 |
| 2026-08-10 | BRL 172.89 | BRL 173.05 | BRL 172.39 | BRL 172.98 | 2,077 |
| 2026-08-07 | BRL 175.80 | BRL 175.80 | BRL 172.99 | BRL 173.10 | 27 |
| 2026-08-06 | BRL 175.75 | BRL 175.75 | BRL 174.96 | BRL 174.96 | 51 |
| 2026-08-05 | BRL 179.00 | BRL 179.47 | BRL 177.69 | BRL 178.74 | 214 |
| 2026-08-04 | BRL 176.26 | BRL 178.38 | BRL 176.26 | BRL 178.02 | 50 |
| 2026-08-03 | BRL 174.74 | BRL 175.27 | BRL 174.04 | BRL 175.27 | 22 |
| 2026-07-31 | BRL 171.23 | BRL 171.23 | BRL 171.23 | BRL 171.23 | 1 |
| 2026-07-30 | BRL 168.12 | BRL 171.23 | BRL 168.12 | BRL 171.23 | 26 |
| 2026-07-29 | BRL 171.64 | BRL 171.74 | BRL 169.54 | BRL 169.54 | 21 |
| 2026-07-28 | BRL 171.02 | BRL 171.86 | BRL 171.02 | BRL 171.02 | 231 |
| 2026-07-27 | BRL 167.96 | BRL 171.60 | BRL 167.96 | BRL 171.60 | 18 |
| 2026-07-24 | BRL 165.80 | BRL 165.80 | BRL 161.50 | BRL 165.41 | 2,365 |
| 2026-07-23 | BRL 172.52 | BRL 175.25 | BRL 172.49 | BRL 173.81 | 1,434 |
| 2026-07-22 | BRL 176.53 | BRL 176.64 | BRL 175.01 | BRL 176.05 | 26 |
| 2026-07-21 | BRL 177.93 | BRL 178.10 | BRL 177.93 | BRL 178.10 | 11 |
| 2026-07-20 | BRL 179.54 | BRL 180.10 | BRL 178.92 | BRL 178.92 | 814 |
| 2026-07-17 | BRL 184.20 | BRL 184.20 | BRL 180.90 | BRL 180.90 | 17 |
| 2026-07-16 | BRL 183.18 | BRL 184.20 | BRL 183.18 | BRL 184.20 | 3,710 |
| 2026-07-15 | BRL 180.54 | BRL 183.70 | BRL 180.54 | BRL 182.35 | 943 |
| 2026-07-14 | BRL 180.90 | BRL 181.07 | BRL 179.82 | BRL 180.54 | 13,206 |
| 2026-07-13 | BRL 181.07 | BRL 183.13 | BRL 181.07 | BRL 181.80 | 67 |
| 2026-07-10 | BRL 174.26 | BRL 180.63 | BRL 174.26 | BRL 178.94 | 49 |
| 2026-07-09 | BRL 171.50 | BRL 177.82 | BRL 171.50 | BRL 177.82 | 38 |
| 2026-07-08 | BRL 180.00 | BRL 180.00 | BRL 171.72 | BRL 171.72 | 77 |
| 2026-07-07 | BRL 183.24 | BRL 183.24 | BRL 180.00 | BRL 180.00 | 7 |
| 2026-07-06 | BRL 181.98 | BRL 183.24 | BRL 180.91 | BRL 182.88 | 1,040 |
| 2026-07-03 | BRL 179.55 | BRL 180.81 | BRL 179.55 | BRL 180.80 | 343 |
| 2026-07-02 | BRL 182.00 | BRL 182.52 | BRL 182.00 | BRL 182.52 | 40 |
| 2026-07-01 | BRL 177.48 | BRL 181.55 | BRL 169.90 | BRL 181.13 | 1,165 |
| 2026-06-30 | BRL 172.53 | BRL 176.62 | BRL 171.74 | BRL 175.25 | 1,065 |
| 2026-06-29 | BRL 176.51 | BRL 176.75 | BRL 175.56 | BRL 176.06 | 134 |
| 2026-06-26 | BRL 173.87 | BRL 184.99 | BRL 173.87 | BRL 184.99 | 248 |
| 2026-06-25 | BRL 181.26 | BRL 181.26 | BRL 177.42 | BRL 177.42 | 782 |
| 2026-06-24 | BRL 175.75 | BRL 179.21 | BRL 175.75 | BRL 177.84 | 568 |
| 2026-06-23 | BRL 174.65 | BRL 174.65 | BRL 174.25 | BRL 174.25 | 16 |
| 2026-06-22 | BRL 173.43 | BRL 173.74 | BRL 172.97 | BRL 173.50 | 1,612 |
| 2026-06-19 | BRL 175.44 | BRL 175.44 | BRL 175.00 | BRL 175.00 | 13 |
| 2026-06-18 | BRL 177.60 | BRL 177.60 | BRL 175.04 | BRL 175.44 | 187 |
| 2026-06-17 | BRL 174.11 | BRL 174.53 | BRL 173.45 | BRL 173.45 | 1,446 |
| 2026-06-16 | BRL 170.01 | BRL 174.00 | BRL 170.01 | BRL 174.00 | 417 |
| 2026-06-15 | BRL 164.58 | BRL 171.22 | BRL 164.58 | BRL 170.35 | 179 |
| 2026-06-12 | BRL 163.22 | BRL 164.58 | BRL 163.22 | BRL 164.58 | 47 |
| 2026-06-11 | BRL 162.12 | BRL 162.81 | BRL 159.85 | BRL 162.01 | 1,078 |
| 2026-06-10 | BRL 165.47 | BRL 165.47 | BRL 162.36 | BRL 162.36 | 117 |
| 2026-06-09 | BRL 171.75 | BRL 171.75 | BRL 160.37 | BRL 164.93 | 201 |
| 2026-06-08 | BRL 159.52 | BRL 162.30 | BRL 159.52 | BRL 161.80 | 1,461 |
| 2026-06-05 | BRL 159.36 | BRL 159.52 | BRL 158.72 | BRL 159.36 | 1,909 |
| 2026-06-03 | BRL 154.40 | BRL 154.40 | BRL 152.37 | BRL 152.37 | 4,270 |
| 2026-06-02 | BRL 156.96 | BRL 156.96 | BRL 156.00 | BRL 156.00 | 516 |
| 2026-06-01 | BRL 158.86 | BRL 158.86 | BRL 156.95 | BRL 156.96 | 1,049 |
| 2026-05-29 | BRL 160.72 | BRL 160.72 | BRL 160.00 | BRL 160.00 | 97 |
| 2026-05-28 | BRL 159.72 | BRL 159.72 | BRL 157.89 | BRL 157.89 | 6 |
| 2026-05-27 | BRL 157.72 | BRL 159.40 | BRL 157.72 | BRL 158.13 | 183 |
| 2026-05-26 | BRL 156.49 | BRL 156.92 | BRL 155.97 | BRL 156.19 | 137 |
| 2026-05-25 | BRL 160.79 | BRL 160.79 | BRL 153.00 | BRL 156.77 | 284 |
| 2026-05-22 | BRL 156.38 | BRL 156.81 | BRL 156.38 | BRL 156.71 | 8 |
| 2026-05-21 | BRL 156.44 | BRL 156.44 | BRL 153.66 | BRL 154.25 | 101 |
| 2026-05-20 | BRL 157.20 | BRL 157.20 | BRL 153.41 | BRL 154.91 | 208 |
| 2026-05-19 | BRL 157.36 | BRL 157.36 | BRL 155.56 | BRL 155.56 | 1,075 |
| 2026-05-18 | BRL 160.79 | BRL 160.79 | BRL 155.92 | BRL 156.35 | 1,168 |
| 2026-05-15 | BRL 158.99 | BRL 159.20 | BRL 158.25 | BRL 158.98 | 2,064 |
| 2026-05-14 | BRL 156.49 | BRL 156.64 | BRL 155.80 | BRL 156.64 | 1,535 |
| 2026-05-13 | BRL 154.64 | BRL 154.94 | BRL 151.06 | BRL 154.94 | 1,041 |
| 2026-05-12 | BRL 154.97 | BRL 154.97 | BRL 152.72 | BRL 153.68 | 7,978 |
| 2026-05-11 | BRL 153.77 | BRL 154.24 | BRL 152.89 | BRL 153.44 | 279 |
| 2026-05-08 | BRL 156.36 | BRL 156.64 | BRL 153.60 | BRL 154.24 | 856 |
| 2026-05-07 | BRL 160.09 | BRL 160.09 | BRL 156.32 | BRL 156.32 | 1,292 |
| 2026-05-06 | BRL 157.07 | BRL 159.00 | BRL 157.00 | BRL 158.50 | 1,169 |
| 2026-05-05 | BRL 156.71 | BRL 156.79 | BRL 154.77 | BRL 156.15 | 1,194 |
| 2026-05-04 | BRL 160.16 | BRL 160.16 | BRL 158.40 | BRL 158.72 | 567 |
| 2026-04-30 | BRL 159.20 | BRL 160.66 | BRL 159.20 | BRL 160.16 | 523 |
| 2026-04-29 | BRL 157.59 | BRL 158.72 | BRL 157.13 | BRL 157.92 | 55 |
| 2026-04-28 | BRL 159.52 | BRL 159.52 | BRL 157.58 | BRL 157.58 | 1,037 |
| 2026-04-27 | BRL 155.33 | BRL 158.55 | BRL 155.33 | BRL 158.55 | 575 |
| 2026-04-24 | BRL 156.96 | BRL 157.92 | BRL 156.80 | BRL 156.97 | 619 |
| 2026-04-23 | BRL 160.61 | BRL 160.61 | BRL 157.38 | BRL 157.90 | 262 |
| 2026-04-22 | BRL 165.75 | BRL 165.89 | BRL 164.80 | BRL 165.27 | 549 |
| 2026-04-20 | BRL 164.89 | BRL 166.42 | BRL 163.91 | BRL 164.55 | 202 |
| 2026-04-17 | BRL 166.39 | BRL 169.00 | BRL 165.76 | BRL 165.76 | 1,773 |
| 2026-04-16 | BRL 164.26 | BRL 164.80 | BRL 163.07 | BRL 163.63 | 117 |
| 2026-04-15 | BRL 164.19 | BRL 165.53 | BRL 164.19 | BRL 164.80 | 112 |
| 2026-04-14 | BRL 163.04 | BRL 163.84 | BRL 162.56 | BRL 163.84 | 2,208 |
| 2026-04-13 | BRL 157.13 | BRL 161.62 | BRL 156.22 | BRL 161.28 | 3,945 |
| 2026-04-10 | BRL 161.11 | BRL 161.11 | BRL 157.13 | BRL 157.13 | 1,124 |
| 2026-04-09 | BRL 160.79 | BRL 161.11 | BRL 158.90 | BRL 161.11 | 56 |
| 2026-04-08 | BRL 162.78 | BRL 162.78 | BRL 160.97 | BRL 161.59 | 288 |
| 2026-04-07 | BRL 155.91 | BRL 158.09 | BRL 155.77 | BRL 157.70 | 2,476 |
| 2026-04-06 | BRL 155.35 | BRL 157.33 | BRL 154.30 | BRL 157.33 | 2,891 |
| 2026-04-02 | BRL 152.60 | BRL 154.77 | BRL 152.60 | BRL 154.56 | 3,054 |
| 2026-04-01 | BRL 156.32 | BRL 157.17 | BRL 150.00 | BRL 155.76 | 3,557 |
| 2026-03-31 | BRL 156.96 | BRL 158.00 | BRL 156.34 | BRL 156.80 | 82 |
| 2026-03-30 | BRL 154.87 | BRL 157.65 | BRL 154.87 | BRL 156.86 | 1,397 |
| 2026-03-27 | BRL 156.96 | BRL 156.96 | BRL 153.00 | BRL 153.44 | 1,374 |
| 2026-03-26 | BRL 158.69 | BRL 158.69 | BRL 155.97 | BRL 156.48 | 7,020 |
| 2026-03-25 | BRL 160.15 | BRL 160.15 | BRL 156.40 | BRL 157.11 | 143 |
| 2026-03-24 | BRL 158.09 | BRL 159.45 | BRL 157.60 | BRL 159.00 | 201 |
| 2026-03-23 | BRL 160.02 | BRL 160.70 | BRL 158.30 | BRL 159.35 | 185 |
| 2026-03-20 | BRL 154.59 | BRL 156.15 | BRL 154.59 | BRL 155.00 | 239 |
| 2026-03-19 | BRL 155.64 | BRL 155.64 | BRL 153.75 | BRL 155.04 | 870 |
| 2026-03-18 | BRL 156.80 | BRL 156.80 | BRL 154.00 | BRL 154.09 | 141 |
| 2026-03-17 | BRL 157.11 | BRL 158.85 | BRL 156.64 | BRL 157.10 | 114 |
| 2026-03-16 | BRL 159.95 | BRL 159.95 | BRL 156.00 | BRL 156.00 | 199 |
| 2026-03-13 | BRL 158.36 | BRL 160.05 | BRL 158.36 | BRL 160.05 | 244 |
| 2026-03-12 | BRL 155.99 | BRL 158.39 | BRL 155.96 | BRL 158.36 | 68 |
| 2026-03-11 | BRL 157.55 | BRL 157.73 | BRL 156.00 | BRL 157.73 | 45 |
| 2026-03-10 | BRL 158.39 | BRL 159.10 | BRL 156.25 | BRL 156.73 | 1,171 |
| 2026-03-09 | BRL 158.60 | BRL 158.60 | BRL 153.09 | BRL 158.01 | 631 |
| 2026-03-06 | BRL 161.09 | BRL 161.78 | BRL 157.02 | BRL 157.02 | 5,749 |
| 2026-03-05 | BRL 161.48 | BRL 162.20 | BRL 160.71 | BRL 162.04 | 895 |
| 2026-03-04 | BRL 162.70 | BRL 162.70 | BRL 161.00 | BRL 162.65 | 4,335 |
| 2026-03-03 | BRL 160.87 | BRL 163.00 | BRL 158.34 | BRL 163.00 | 930 |
| 2026-03-02 | BRL 158.23 | BRL 160.71 | BRL 157.42 | BRL 159.27 | 15,733 |
| 2026-02-27 | BRL 167.05 | BRL 167.05 | BRL 158.31 | BRL 158.34 | 5,348 |
| 2026-02-26 | BRL 167.93 | BRL 172.26 | BRL 167.86 | BRL 172.23 | 905 |
| 2026-02-25 | BRL 165.40 | BRL 168.69 | BRL 165.13 | BRL 167.93 | 404 |
| 2026-02-24 | BRL 165.66 | BRL 166.25 | BRL 163.55 | BRL 165.40 | 3,163 |
| 2026-02-23 | BRL 176.71 | BRL 176.71 | BRL 163.80 | BRL 165.54 | 9,143 |
| 2026-02-20 | BRL 176.98 | BRL 178.86 | BRL 176.60 | BRL 178.38 | 364 |
| 2026-02-19 | BRL 177.63 | BRL 180.09 | BRL 177.05 | BRL 177.98 | 17 |
| 2026-02-18 | BRL 180.45 | BRL 181.26 | BRL 180.45 | BRL 181.26 | 31 |
| 2026-02-13 | BRL 180.31 | BRL 180.31 | BRL 176.75 | BRL 176.75 | 171 |
| 2026-02-12 | BRL 182.60 | BRL 182.60 | BRL 178.98 | BRL 179.30 | 72 |
| 2026-02-11 | BRL 189.08 | BRL 190.15 | BRL 183.75 | BRL 183.75 | 152 |
| 2026-02-10 | BRL 191.54 | BRL 191.99 | BRL 187.91 | BRL 188.66 | 506 |
| 2026-02-09 | BRL 186.80 | BRL 187.58 | BRL 184.17 | BRL 186.77 | 279 |
| 2026-02-06 | BRL 188.22 | BRL 188.52 | BRL 186.95 | BRL 188.24 | 576 |
| 2026-02-05 | BRL 182.22 | BRL 186.86 | BRL 182.22 | BRL 186.86 | 38 |
| 2026-02-04 | BRL 183.54 | BRL 186.30 | BRL 182.42 | BRL 185.94 | 94,026 |
| 2026-02-03 | BRL 183.00 | BRL 185.25 | BRL 181.92 | BRL 182.97 | 55 |
| 2026-02-02 | BRL 185.44 | BRL 186.20 | BRL 185.06 | BRL 185.25 | 324 |
| 2026-01-30 | BRL 183.92 | BRL 185.44 | BRL 180.88 | BRL 185.44 | 186 |
| 2026-01-29 | BRL 185.52 | BRL 188.10 | BRL 185.08 | BRL 186.01 | 252 |
| 2026-01-28 | BRL 187.43 | BRL 188.30 | BRL 186.01 | BRL 186.01 | 1,232 |
| 2026-01-27 | BRL 194.09 | BRL 194.09 | BRL 185.98 | BRL 186.43 | 875 |
| 2026-01-26 | BRL 191.56 | BRL 192.16 | BRL 190.10 | BRL 192.16 | 118 |
| 2026-01-23 | BRL 193.17 | BRL 193.17 | BRL 189.60 | BRL 191.09 | 173 |
| 2026-01-22 | BRL 191.33 | BRL 196.17 | BRL 191.33 | BRL 193.80 | 1,721 |
| 2026-01-21 | BRL 189.28 | BRL 192.50 | BRL 188.50 | BRL 191.74 | 587 |
| 2026-01-20 | BRL 194.16 | BRL 194.16 | BRL 189.40 | BRL 189.50 | 362 |
| 2026-01-19 | BRL 200.00 | BRL 200.00 | BRL 191.91 | BRL 195.00 | 136 |
| 2026-01-16 | BRL 192.47 | BRL 198.47 | BRL 192.47 | BRL 196.08 | 489 |
| 2026-01-15 | BRL 193.79 | BRL 194.75 | BRL 192.20 | BRL 192.28 | 411 |
| 2026-01-14 | BRL 192.46 | BRL 192.67 | BRL 188.68 | BRL 191.92 | 930 |
| 2026-01-13 | BRL 193.85 | BRL 193.85 | BRL 191.90 | BRL 192.46 | 193 |
| 2026-01-12 | BRL 199.92 | BRL 199.92 | BRL 191.16 | BRL 193.95 | 696 |
| 2026-01-09 | BRL 205.17 | BRL 205.17 | BRL 200.88 | BRL 201.60 | 2,007 |
| 2026-01-08 | BRL 203.71 | BRL 207.32 | BRL 203.71 | BRL 207.00 | 131 |
| 2026-01-07 | BRL 206.23 | BRL 206.25 | BRL 202.65 | BRL 203.07 | 173 |
| 2026-01-06 | BRL 205.20 | BRL 207.32 | BRL 203.83 | BRL 207.32 | 543 |
| 2026-01-05 | BRL 207.62 | BRL 207.62 | BRL 205.20 | BRL 205.20 | 655 |
| 2026-01-02 | BRL 201.90 | BRL 201.90 | BRL 200.32 | BRL 201.50 | 62 |
| 2025-12-30 | BRL 212.27 | BRL 212.27 | BRL 204.00 | BRL 204.00 | 2,489 |
| 2025-12-29 | BRL 211.05 | BRL 211.05 | BRL 209.44 | BRL 210.16 | 36 |
| 2025-12-26 | BRL 213.17 | BRL 213.17 | BRL 210.84 | BRL 211.05 | 39 |
| 2025-12-23 | BRL 213.57 | BRL 213.57 | BRL 210.97 | BRL 211.05 | 134 |
| 2025-12-22 | BRL 208.95 | BRL 213.57 | BRL 208.95 | BRL 213.57 | 284 |
| 2025-12-19 | BRL 208.00 | BRL 208.76 | BRL 205.35 | BRL 206.60 | 203 |
| 2025-12-18 | BRL 209.47 | BRL 209.80 | BRL 207.27 | BRL 207.69 | 205 |
| 2025-12-17 | BRL 211.25 | BRL 211.25 | BRL 206.85 | BRL 206.85 | 397 |
| 2025-12-16 | BRL 208.00 | BRL 208.32 | BRL 207.11 | BRL 208.11 | 776 |
| 2025-12-15 | BRL 211.54 | BRL 211.54 | BRL 206.57 | BRL 207.11 | 422 |
| 2025-12-12 | BRL 204.71 | BRL 208.95 | BRL 203.91 | BRL 206.00 | 22 |
| 2025-12-11 | BRL 204.71 | BRL 208.11 | BRL 203.91 | BRL 208.11 | 573 |
| 2025-12-10 | BRL 199.98 | BRL 206.59 | BRL 198.25 | BRL 205.60 | 475 |
| 2025-12-09 | BRL 194.59 | BRL 200.30 | BRL 194.59 | BRL 198.00 | 241 |
| 2025-12-08 | BRL 201.59 | BRL 201.59 | BRL 195.97 | BRL 198.57 | 33 |
| 2025-12-05 | BRL 196.43 | BRL 202.60 | BRL 196.43 | BRL 201.60 | 118 |
| 2025-12-04 | BRL 194.81 | BRL 196.44 | BRL 194.81 | BRL 196.44 | 7 |
| 2025-12-03 | BRL 192.00 | BRL 196.46 | BRL 191.86 | BRL 195.85 | 72 |
| 2025-12-02 | BRL 192.51 | BRL 193.54 | BRL 192.01 | BRL 193.54 | 213 |
| 2025-12-01 | BRL 193.50 | BRL 195.69 | BRL 192.75 | BRL 193.80 | 1,910 |
| 2025-11-28 | BRL 195.64 | BRL 196.46 | BRL 194.40 | BRL 194.40 | 235 |
| 2025-11-27 | BRL 195.12 | BRL 195.12 | BRL 195.12 | BRL 195.12 | 0 |
| 2025-11-26 | BRL 196.12 | BRL 196.12 | BRL 195.12 | BRL 195.12 | 178 |
| 2025-11-25 | BRL 191.59 | BRL 195.14 | BRL 191.59 | BRL 195.14 | 597 |
| 2025-11-24 | BRL 192.88 | BRL 192.88 | BRL 190.59 | BRL 191.37 | 339 |
| 2025-11-21 | BRL 187.18 | BRL 192.00 | BRL 186.87 | BRL 190.97 | 402 |
| 2025-11-19 | BRL 181.94 | BRL 183.57 | BRL 181.94 | BRL 182.70 | 1,792 |
| 2025-11-18 | BRL 180.47 | BRL 182.56 | BRL 178.56 | BRL 181.94 | 151 |
| 2025-11-17 | BRL 189.95 | BRL 190.37 | BRL 180.94 | BRL 180.94 | 183 |
| 2025-11-14 | BRL 191.83 | BRL 191.83 | BRL 188.83 | BRL 188.83 | 174 |
| 2025-11-13 | BRL 196.73 | BRL 196.73 | BRL 192.55 | BRL 192.55 | 2,032 |
| 2025-11-12 | BRL 196.26 | BRL 198.31 | BRL 196.26 | BRL 197.92 | 6,043 |
| 2025-11-11 | BRL 194.49 | BRL 196.63 | BRL 193.30 | BRL 195.21 | 5,208 |
| 2025-11-10 | BRL 192.86 | BRL 197.38 | BRL 192.86 | BRL 195.71 | 201 |
| 2025-11-07 | BRL 195.48 | BRL 196.80 | BRL 195.48 | BRL 196.80 | 949 |
| 2025-11-06 | BRL 192.34 | BRL 196.63 | BRL 192.34 | BRL 195.61 | 1,550 |
| 2025-11-05 | BRL 194.55 | BRL 196.27 | BRL 191.81 | BRL 196.27 | 2,751 |
| 2025-11-04 | BRL 192.47 | BRL 194.88 | BRL 192.47 | BRL 194.55 | 218 |
| 2025-11-03 | BRL 194.39 | BRL 194.59 | BRL 192.66 | BRL 194.12 | 407 |
| 2025-10-31 | BRL 194.28 | BRL 194.94 | BRL 192.36 | BRL 194.40 | 988 |
| 2025-10-30 | BRL 193.74 | BRL 196.79 | BRL 193.69 | BRL 193.75 | 8,973 |
| 2025-10-29 | BRL 192.63 | BRL 193.00 | BRL 191.00 | BRL 191.00 | 497 |
| 2025-10-28 | BRL 193.81 | BRL 194.01 | BRL 193.32 | BRL 193.43 | 467 |
| 2025-10-27 | BRL 194.90 | BRL 194.99 | BRL 192.87 | BRL 193.50 | 7,271 |
| 2025-10-24 | BRL 194.57 | BRL 194.93 | BRL 192.89 | BRL 192.98 | 207 |
| 2025-10-23 | BRL 189.93 | BRL 191.40 | BRL 189.40 | BRL 190.90 | 359 |
| 2025-10-22 | BRL 191.40 | BRL 192.81 | BRL 188.58 | BRL 189.93 | 1,448 |
| 2025-10-21 | BRL 189.58 | BRL 191.48 | BRL 188.58 | BRL 191.48 | 591 |
| 2025-10-20 | BRL 191.16 | BRL 191.16 | BRL 184.42 | BRL 187.80 | 496 |
| 2025-10-17 | BRL 182.46 | BRL 189.26 | BRL 180.55 | BRL 189.26 | 11,019 |
| 2025-10-16 | BRL 181.41 | BRL 181.60 | BRL 174.92 | BRL 175.06 | 972 |
| 2025-10-15 | BRL 178.86 | BRL 183.38 | BRL 178.86 | BRL 181.41 | 172 |
| 2025-10-14 | BRL 177.80 | BRL 183.48 | BRL 177.80 | BRL 181.79 | 1,619 |
| 2025-10-13 | BRL 175.75 | BRL 176.57 | BRL 174.77 | BRL 176.57 | 42 |
| 2025-10-10 | BRL 173.25 | BRL 176.52 | BRL 173.25 | BRL 174.08 | 198 |
| 2025-10-09 | BRL 174.59 | BRL 175.72 | BRL 174.39 | BRL 174.39 | 1,089 |