Berkshire Hathaway Inc. (BERK34) Price History
Daily open, high, low, close and volume for Berkshire Hathaway Inc. (BERK34) from 2025-10-08 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 134.99 | 0 |
| 2026-10-19 | BRL 132.91 | BRL 134.81 | BRL 132.91 | BRL 133.64 | 41,283 |
| 2026-10-16 | BRL 134.00 | BRL 135.59 | BRL 133.86 | BRL 135.59 | 58,199 |
| 2026-10-15 | BRL 132.82 | BRL 135.25 | BRL 132.82 | BRL 134.80 | 88,510 |
| 2026-10-14 | BRL 131.03 | BRL 132.80 | BRL 130.80 | BRL 132.80 | 54,134 |
| 2026-10-13 | BRL 130.50 | BRL 131.31 | BRL 129.78 | BRL 130.56 | 36,652 |
| 2026-10-09 | BRL 128.99 | BRL 128.99 | BRL 127.18 | BRL 128.12 | 33,952 |
| 2026-10-08 | BRL 127.23 | BRL 128.88 | BRL 126.50 | BRL 128.40 | 40,291 |
| 2026-10-07 | BRL 127.00 | BRL 127.14 | BRL 125.96 | BRL 127.14 | 16,371 |
| 2026-10-06 | BRL 126.86 | BRL 126.86 | BRL 124.80 | BRL 126.05 | 44,761 |
| 2026-10-05 | BRL 129.00 | BRL 129.01 | BRL 124.62 | BRL 126.10 | 146,249 |
| 2026-10-02 | BRL 131.00 | BRL 131.48 | BRL 130.48 | BRL 131.00 | 97,166 |
| 2026-10-01 | BRL 129.10 | BRL 130.71 | BRL 128.68 | BRL 130.57 | 63,508 |
| 2026-09-30 | BRL 130.33 | BRL 130.33 | BRL 128.75 | BRL 129.10 | 358,829 |
| 2026-09-29 | BRL 130.11 | BRL 131.31 | BRL 130.11 | BRL 130.86 | 38,340 |
| 2026-09-28 | BRL 131.99 | BRL 132.09 | BRL 130.45 | BRL 130.45 | 59,561 |
| 2026-09-25 | BRL 130.76 | BRL 131.40 | BRL 130.50 | BRL 131.36 | 16,257 |
| 2026-09-24 | BRL 132.10 | BRL 132.10 | BRL 130.75 | BRL 130.75 | 17,214 |
| 2026-09-23 | BRL 129.10 | BRL 132.04 | BRL 128.89 | BRL 130.82 | 63,816 |
| 2026-09-22 | BRL 129.46 | BRL 129.46 | BRL 128.27 | BRL 128.27 | 83,340 |
| 2026-09-21 | BRL 130.03 | BRL 130.27 | BRL 128.37 | BRL 128.50 | 52,463 |
| 2026-09-18 | BRL 132.09 | BRL 132.09 | BRL 130.31 | BRL 130.93 | 26,831 |
| 2026-09-17 | BRL 133.53 | BRL 133.91 | BRL 131.00 | BRL 131.56 | 33,715 |
| 2026-09-16 | BRL 133.49 | BRL 135.00 | BRL 133.14 | BRL 134.60 | 34,172 |
| 2026-09-15 | BRL 133.90 | BRL 133.90 | BRL 132.14 | BRL 132.61 | 32,081 |
| 2026-09-14 | BRL 132.10 | BRL 133.71 | BRL 132.10 | BRL 133.02 | 28,733 |
| 2026-09-11 | BRL 129.91 | BRL 130.91 | BRL 129.07 | BRL 130.31 | 23,879 |
| 2026-09-10 | BRL 129.90 | BRL 131.33 | BRL 128.58 | BRL 129.53 | 13,611 |
| 2026-09-09 | BRL 128.66 | BRL 130.07 | BRL 127.66 | BRL 128.89 | 17,129 |
| 2026-09-08 | BRL 129.52 | BRL 129.52 | BRL 127.47 | BRL 128.66 | 23,403 |
| 2026-09-04 | BRL 130.35 | BRL 130.35 | BRL 129.34 | BRL 129.71 | 28,436 |
| 2026-09-03 | BRL 129.09 | BRL 130.21 | BRL 128.82 | BRL 129.05 | 26,709 |
| 2026-09-02 | BRL 129.80 | BRL 130.11 | BRL 128.94 | BRL 129.09 | 43,486 |
| 2026-09-01 | BRL 131.59 | BRL 131.73 | BRL 129.16 | BRL 129.72 | 39,677 |
| 2026-08-31 | BRL 131.20 | BRL 131.20 | BRL 130.00 | BRL 131.09 | 21,545 |
| 2026-08-28 | BRL 130.73 | BRL 132.17 | BRL 130.37 | BRL 132.00 | 22,246 |
| 2026-08-27 | BRL 129.20 | BRL 130.58 | BRL 128.81 | BRL 129.62 | 22,204 |
| 2026-08-26 | BRL 129.44 | BRL 130.84 | BRL 129.44 | BRL 129.71 | 18,549 |
| 2026-08-25 | BRL 130.73 | BRL 130.73 | BRL 129.10 | BRL 129.20 | 16,717 |
| 2026-08-24 | BRL 128.00 | BRL 130.06 | BRL 128.00 | BRL 130.06 | 20,793 |
| 2026-08-21 | BRL 129.00 | BRL 129.50 | BRL 127.30 | BRL 127.30 | 43,563 |
| 2026-08-20 | BRL 130.99 | BRL 130.99 | BRL 129.00 | BRL 129.00 | 17,787 |
| 2026-08-19 | BRL 130.55 | BRL 131.18 | BRL 129.23 | BRL 129.61 | 45,314 |
| 2026-08-18 | BRL 131.00 | BRL 131.75 | BRL 129.93 | BRL 131.75 | 22,518 |
| 2026-08-17 | BRL 131.22 | BRL 131.44 | BRL 129.55 | BRL 130.12 | 18,404 |
| 2026-08-14 | BRL 131.94 | BRL 132.87 | BRL 131.55 | BRL 131.75 | 32,714 |
| 2026-08-13 | BRL 132.21 | BRL 132.59 | BRL 131.18 | BRL 131.94 | 13,435 |
| 2026-08-12 | BRL 132.90 | BRL 132.97 | BRL 131.03 | BRL 131.60 | 82,379 |
| 2026-08-11 | BRL 134.94 | BRL 135.37 | BRL 133.22 | BRL 133.22 | 24,809 |
| 2026-08-10 | BRL 133.37 | BRL 137.08 | BRL 132.95 | BRL 134.92 | 58,949 |
| 2026-08-07 | BRL 133.00 | BRL 133.00 | BRL 131.81 | BRL 131.91 | 30,683 |
| 2026-08-06 | BRL 133.35 | BRL 134.07 | BRL 131.85 | BRL 133.42 | 35,206 |
| 2026-08-05 | BRL 133.00 | BRL 133.01 | BRL 131.13 | BRL 132.64 | 11,478 |
| 2026-08-04 | BRL 130.00 | BRL 132.96 | BRL 129.89 | BRL 132.92 | 28,574 |
| 2026-08-03 | BRL 130.46 | BRL 132.00 | BRL 130.09 | BRL 131.99 | 20,559 |
| 2026-07-31 | BRL 129.35 | BRL 130.22 | BRL 129.35 | BRL 130.14 | 9,454 |
| 2026-07-30 | BRL 128.55 | BRL 129.16 | BRL 127.10 | BRL 128.70 | 19,352 |
| 2026-07-29 | BRL 130.73 | BRL 131.21 | BRL 129.36 | BRL 129.47 | 63,612 |
| 2026-07-28 | BRL 127.65 | BRL 131.50 | BRL 127.65 | BRL 128.18 | 55,778 |
| 2026-07-27 | BRL 125.32 | BRL 127.37 | BRL 125.32 | BRL 126.50 | 42,282 |
| 2026-07-24 | BRL 125.24 | BRL 125.89 | BRL 124.19 | BRL 125.31 | 62,399 |
| 2026-07-23 | BRL 123.27 | BRL 124.67 | BRL 123.27 | BRL 124.18 | 61,476 |
| 2026-07-22 | BRL 125.24 | BRL 125.24 | BRL 123.11 | BRL 123.11 | 22,364 |
| 2026-07-21 | BRL 124.50 | BRL 124.87 | BRL 123.74 | BRL 124.00 | 15,103 |
| 2026-07-20 | BRL 125.40 | BRL 125.40 | BRL 124.38 | BRL 124.50 | 13,232 |
| 2026-07-17 | BRL 125.44 | BRL 129.07 | BRL 125.30 | BRL 125.95 | 23,427 |
| 2026-07-16 | BRL 125.13 | BRL 126.01 | BRL 123.96 | BRL 126.01 | 40,647 |
| 2026-07-15 | BRL 124.68 | BRL 125.09 | BRL 123.66 | BRL 124.45 | 26,070 |
| 2026-07-14 | BRL 126.77 | BRL 126.77 | BRL 124.88 | BRL 124.88 | 30,276 |
| 2026-07-13 | BRL 126.21 | BRL 128.50 | BRL 126.21 | BRL 127.01 | 19,780 |
| 2026-07-10 | BRL 127.65 | BRL 127.65 | BRL 125.31 | BRL 126.20 | 36,207 |
| 2026-07-09 | BRL 127.50 | BRL 127.78 | BRL 126.26 | BRL 126.26 | 47,121 |
| 2026-07-08 | BRL 129.68 | BRL 129.92 | BRL 127.69 | BRL 127.71 | 28,995 |
| 2026-07-07 | BRL 130.13 | BRL 131.72 | BRL 129.90 | BRL 130.13 | 12,252 |
| 2026-07-06 | BRL 130.94 | BRL 131.17 | BRL 129.62 | BRL 129.75 | 26,609 |
| 2026-07-03 | BRL 131.50 | BRL 131.84 | BRL 130.52 | BRL 130.94 | 9,428 |
| 2026-07-02 | BRL 130.45 | BRL 132.14 | BRL 129.85 | BRL 132.13 | 27,654 |
| 2026-07-01 | BRL 129.90 | BRL 131.10 | BRL 129.55 | BRL 130.45 | 37,999 |
| 2026-06-30 | BRL 127.79 | BRL 129.35 | BRL 127.79 | BRL 128.71 | 15,352 |
| 2026-06-29 | BRL 128.68 | BRL 129.42 | BRL 127.97 | BRL 128.50 | 18,264 |
| 2026-06-26 | BRL 126.50 | BRL 128.69 | BRL 126.50 | BRL 128.69 | 19,978 |
| 2026-06-25 | BRL 128.66 | BRL 128.66 | BRL 126.08 | BRL 126.50 | 26,481 |
| 2026-06-24 | BRL 128.12 | BRL 129.90 | BRL 127.73 | BRL 128.51 | 32,745 |
| 2026-06-23 | BRL 126.58 | BRL 128.12 | BRL 126.58 | BRL 128.00 | 17,544 |
| 2026-06-22 | BRL 125.75 | BRL 126.71 | BRL 125.20 | BRL 125.76 | 16,794 |
| 2026-06-19 | BRL 126.90 | BRL 126.90 | BRL 125.19 | BRL 126.90 | 5,267 |
| 2026-06-18 | BRL 126.00 | BRL 126.92 | BRL 125.68 | BRL 125.74 | 14,787 |
| 2026-06-17 | BRL 125.00 | BRL 125.38 | BRL 123.80 | BRL 125.07 | 46,260 |
| 2026-06-16 | BRL 124.89 | BRL 126.87 | BRL 124.89 | BRL 125.00 | 23,936 |
| 2026-06-15 | BRL 122.95 | BRL 125.80 | BRL 122.60 | BRL 124.88 | 20,987 |
| 2026-06-12 | BRL 124.21 | BRL 124.57 | BRL 122.95 | BRL 123.80 | 18,169 |
| 2026-06-11 | BRL 124.62 | BRL 124.90 | BRL 123.29 | BRL 123.29 | 38,349 |
| 2026-06-10 | BRL 126.60 | BRL 127.04 | BRL 124.59 | BRL 124.60 | 20,312 |
| 2026-06-09 | BRL 125.60 | BRL 127.06 | BRL 125.05 | BRL 125.81 | 39,784 |
| 2026-06-08 | BRL 125.22 | BRL 127.29 | BRL 124.73 | BRL 126.49 | 28,933 |
| 2026-06-05 | BRL 121.74 | BRL 126.29 | BRL 121.74 | BRL 125.55 | 47,416 |
| 2026-06-03 | BRL 118.16 | BRL 121.60 | BRL 118.15 | BRL 120.24 | 59,531 |
| 2026-06-02 | BRL 118.30 | BRL 118.87 | BRL 117.47 | BRL 118.16 | 67,015 |
| 2026-06-01 | BRL 119.32 | BRL 119.32 | BRL 117.42 | BRL 117.42 | 49,593 |
| 2026-05-29 | BRL 120.95 | BRL 120.95 | BRL 119.29 | BRL 119.35 | 97,299 |
| 2026-05-28 | BRL 121.40 | BRL 121.86 | BRL 119.92 | BRL 119.92 | 12,117 |
| 2026-05-27 | BRL 121.75 | BRL 123.11 | BRL 120.98 | BRL 120.98 | 95,236 |
| 2026-05-26 | BRL 121.80 | BRL 122.71 | BRL 121.20 | BRL 122.71 | 119,097 |
| 2026-05-25 | BRL 120.02 | BRL 122.19 | BRL 120.01 | BRL 121.25 | 16,786 |
| 2026-05-22 | BRL 120.27 | BRL 122.38 | BRL 120.03 | BRL 121.49 | 120,833 |
| 2026-05-21 | BRL 120.25 | BRL 120.80 | BRL 119.41 | BRL 120.25 | 62,370 |
| 2026-05-20 | BRL 122.27 | BRL 122.27 | BRL 119.97 | BRL 120.21 | 91,625 |
| 2026-05-19 | BRL 123.00 | BRL 123.38 | BRL 120.75 | BRL 120.75 | 47,010 |
| 2026-05-18 | BRL 121.48 | BRL 122.39 | BRL 120.21 | BRL 121.17 | 71,460 |
| 2026-05-15 | BRL 122.00 | BRL 123.95 | BRL 122.00 | BRL 122.14 | 410,915 |
| 2026-05-14 | BRL 121.45 | BRL 121.53 | BRL 119.93 | BRL 121.53 | 26,788 |
| 2026-05-13 | BRL 118.41 | BRL 121.64 | BRL 118.29 | BRL 121.50 | 121,041 |
| 2026-05-12 | BRL 117.30 | BRL 119.78 | BRL 117.25 | BRL 118.41 | 143,570 |
| 2026-05-11 | BRL 116.50 | BRL 117.43 | BRL 116.50 | BRL 116.86 | 91,058 |
| 2026-05-08 | BRL 116.38 | BRL 117.34 | BRL 116.15 | BRL 116.49 | 24,532 |
| 2026-05-07 | BRL 115.34 | BRL 117.55 | BRL 115.20 | BRL 116.57 | 45,989 |
| 2026-05-06 | BRL 114.44 | BRL 116.02 | BRL 114.44 | BRL 115.34 | 75,111 |
| 2026-05-05 | BRL 116.20 | BRL 116.20 | BRL 114.15 | BRL 114.43 | 71,063 |
| 2026-05-04 | BRL 117.50 | BRL 118.90 | BRL 115.84 | BRL 116.10 | 52,376 |
| 2026-04-30 | BRL 118.40 | BRL 119.07 | BRL 117.42 | BRL 117.50 | 26,979 |
| 2026-04-29 | BRL 118.81 | BRL 119.57 | BRL 118.77 | BRL 119.33 | 19,708 |
| 2026-04-28 | BRL 118.50 | BRL 120.17 | BRL 118.35 | BRL 118.82 | 43,162 |
| 2026-04-27 | BRL 117.00 | BRL 118.27 | BRL 116.77 | BRL 117.46 | 15,848 |
| 2026-04-24 | BRL 117.47 | BRL 118.00 | BRL 117.20 | BRL 117.20 | 31,225 |
| 2026-04-23 | BRL 115.89 | BRL 118.76 | BRL 115.67 | BRL 117.47 | 54,880 |
| 2026-04-22 | BRL 117.00 | BRL 117.01 | BRL 115.50 | BRL 115.92 | 82,530 |
| 2026-04-20 | BRL 118.30 | BRL 118.70 | BRL 117.40 | BRL 117.80 | 68,279 |
| 2026-04-17 | BRL 118.72 | BRL 119.69 | BRL 117.85 | BRL 118.35 | 70,867 |
| 2026-04-16 | BRL 118.90 | BRL 119.12 | BRL 118.16 | BRL 118.31 | 52,936 |
| 2026-04-15 | BRL 119.50 | BRL 119.60 | BRL 118.45 | BRL 118.55 | 60,528 |
| 2026-04-14 | BRL 119.78 | BRL 119.78 | BRL 118.77 | BRL 119.23 | 31,404 |
| 2026-04-13 | BRL 120.09 | BRL 121.19 | BRL 119.66 | BRL 119.78 | 46,592 |
| 2026-04-10 | BRL 122.61 | BRL 122.61 | BRL 120.05 | BRL 120.09 | 105,749 |
| 2026-04-09 | BRL 122.59 | BRL 123.72 | BRL 121.62 | BRL 123.30 | 53,972 |
| 2026-04-08 | BRL 123.69 | BRL 123.69 | BRL 121.85 | BRL 122.85 | 181,284 |
| 2026-04-07 | BRL 122.60 | BRL 123.83 | BRL 122.26 | BRL 123.00 | 66,470 |
| 2026-04-06 | BRL 123.32 | BRL 123.55 | BRL 122.52 | BRL 123.00 | 27,934 |
| 2026-04-02 | BRL 123.63 | BRL 123.69 | BRL 123.00 | BRL 123.32 | 78,831 |
| 2026-04-01 | BRL 124.00 | BRL 124.23 | BRL 123.31 | BRL 123.31 | 47,770 |
| 2026-03-31 | BRL 125.20 | BRL 125.40 | BRL 123.75 | BRL 124.34 | 42,033 |
| 2026-03-30 | BRL 123.46 | BRL 125.33 | BRL 122.68 | BRL 124.82 | 15,132 |
| 2026-03-27 | BRL 124.41 | BRL 124.71 | BRL 122.55 | BRL 123.46 | 33,903 |
| 2026-03-26 | BRL 124.21 | BRL 125.16 | BRL 124.21 | BRL 124.40 | 25,155 |
| 2026-03-25 | BRL 125.61 | BRL 126.38 | BRL 124.20 | BRL 124.20 | 40,189 |
| 2026-03-24 | BRL 125.83 | BRL 127.03 | BRL 125.80 | BRL 125.81 | 26,766 |
| 2026-03-23 | BRL 127.35 | BRL 127.72 | BRL 125.60 | BRL 125.83 | 49,208 |
| 2026-03-20 | BRL 126.40 | BRL 128.60 | BRL 126.33 | BRL 127.34 | 74,590 |
| 2026-03-19 | BRL 126.62 | BRL 128.11 | BRL 125.30 | BRL 125.30 | 36,925 |
| 2026-03-18 | BRL 127.01 | BRL 128.41 | BRL 126.10 | BRL 127.17 | 38,442 |
| 2026-03-17 | BRL 128.01 | BRL 129.01 | BRL 127.38 | BRL 128.64 | 8,976 |
| 2026-03-16 | BRL 130.12 | BRL 130.47 | BRL 128.30 | BRL 128.30 | 26,901 |
| 2026-03-13 | BRL 129.50 | BRL 130.59 | BRL 128.25 | BRL 130.33 | 46,812 |
| 2026-03-12 | BRL 126.85 | BRL 129.25 | BRL 126.65 | BRL 128.83 | 21,392 |
| 2026-03-11 | BRL 127.12 | BRL 127.74 | BRL 126.25 | BRL 126.45 | 25,984 |
| 2026-03-10 | BRL 128.02 | BRL 128.52 | BRL 127.11 | BRL 127.11 | 19,005 |
| 2026-03-09 | BRL 129.20 | BRL 129.30 | BRL 127.63 | BRL 128.02 | 51,493 |
| 2026-03-06 | BRL 132.37 | BRL 132.40 | BRL 129.61 | BRL 130.05 | 23,180 |
| 2026-03-05 | BRL 129.01 | BRL 132.11 | BRL 128.65 | BRL 131.05 | 33,932 |
| 2026-03-04 | BRL 126.57 | BRL 128.40 | BRL 124.78 | BRL 127.20 | 37,528 |
| 2026-03-03 | BRL 124.86 | BRL 127.37 | BRL 124.86 | BRL 126.57 | 47,418 |
| 2026-03-02 | BRL 129.51 | BRL 129.79 | BRL 123.50 | BRL 124.43 | 300,350 |
| 2026-02-27 | BRL 129.20 | BRL 129.83 | BRL 128.86 | BRL 129.51 | 24,117 |
| 2026-02-26 | BRL 126.10 | BRL 129.34 | BRL 126.10 | BRL 128.70 | 46,600 |
| 2026-02-25 | BRL 126.70 | BRL 127.72 | BRL 126.07 | BRL 126.07 | 31,380 |
| 2026-02-24 | BRL 127.57 | BRL 128.08 | BRL 126.05 | BRL 127.55 | 14,631 |
| 2026-02-23 | BRL 129.15 | BRL 129.22 | BRL 127.29 | BRL 127.57 | 28,345 |
| 2026-02-20 | BRL 129.60 | BRL 129.90 | BRL 127.41 | BRL 128.38 | 28,673 |
| 2026-02-19 | BRL 130.23 | BRL 130.64 | BRL 129.13 | BRL 129.13 | 17,386 |
| 2026-02-18 | BRL 130.01 | BRL 130.91 | BRL 129.86 | BRL 130.46 | 15,976 |
| 2026-02-13 | BRL 130.26 | BRL 131.28 | BRL 129.80 | BRL 130.49 | 61,407 |
| 2026-02-12 | BRL 129.20 | BRL 131.71 | BRL 128.71 | BRL 130.26 | 82,566 |
| 2026-02-11 | BRL 129.80 | BRL 130.37 | BRL 128.93 | BRL 129.44 | 42,329 |
| 2026-02-10 | BRL 129.58 | BRL 130.28 | BRL 128.67 | BRL 130.20 | 17,690 |
| 2026-02-09 | BRL 132.21 | BRL 132.21 | BRL 128.99 | BRL 129.00 | 36,841 |
| 2026-02-06 | BRL 132.40 | BRL 133.07 | BRL 130.82 | BRL 132.21 | 36,895 |
| 2026-02-05 | BRL 133.05 | BRL 133.05 | BRL 130.45 | BRL 132.40 | 41,764 |
| 2026-02-04 | BRL 129.44 | BRL 134.26 | BRL 128.60 | BRL 132.59 | 89,986 |
| 2026-02-03 | BRL 126.47 | BRL 130.04 | BRL 125.71 | BRL 129.08 | 50,505 |
| 2026-02-02 | BRL 126.65 | BRL 128.28 | BRL 126.01 | BRL 128.00 | 68,553 |
| 2026-01-30 | BRL 124.57 | BRL 126.63 | BRL 123.97 | BRL 126.22 | 99,412 |
| 2026-01-29 | BRL 122.90 | BRL 124.77 | BRL 122.44 | BRL 123.93 | 41,390 |
| 2026-01-28 | BRL 122.50 | BRL 124.38 | BRL 122.35 | BRL 123.30 | 75,212 |
| 2026-01-27 | BRL 127.22 | BRL 127.22 | BRL 122.92 | BRL 122.92 | 72,884 |
| 2026-01-26 | BRL 126.72 | BRL 128.02 | BRL 125.92 | BRL 127.47 | 42,823 |
| 2026-01-23 | BRL 128.29 | BRL 128.29 | BRL 126.50 | BRL 126.72 | 45,637 |
| 2026-01-22 | BRL 128.25 | BRL 129.34 | BRL 127.77 | BRL 127.77 | 78,225 |
| 2026-01-21 | BRL 130.30 | BRL 130.56 | BRL 128.29 | BRL 128.79 | 33,397 |
| 2026-01-20 | BRL 133.55 | BRL 133.55 | BRL 129.93 | BRL 130.21 | 16,135 |
| 2026-01-19 | BRL 132.59 | BRL 133.55 | BRL 130.66 | BRL 132.64 | 8,625 |
| 2026-01-16 | BRL 133.10 | BRL 133.10 | BRL 132.00 | BRL 132.05 | 12,604 |
| 2026-01-15 | BRL 133.36 | BRL 133.64 | BRL 131.59 | BRL 132.80 | 22,401 |
| 2026-01-14 | BRL 134.31 | BRL 134.31 | BRL 132.39 | BRL 133.37 | 15,174 |
| 2026-01-13 | BRL 134.49 | BRL 134.49 | BRL 132.66 | BRL 132.98 | 25,777 |
| 2026-01-12 | BRL 134.34 | BRL 134.50 | BRL 133.06 | BRL 134.50 | 9,856 |
| 2026-01-09 | BRL 134.24 | BRL 134.54 | BRL 132.99 | BRL 134.54 | 10,353 |
| 2026-01-08 | BRL 133.50 | BRL 135.78 | BRL 133.02 | BRL 134.24 | 22,097 |
| 2026-01-07 | BRL 135.54 | BRL 135.54 | BRL 132.90 | BRL 134.00 | 23,982 |
| 2026-01-06 | BRL 134.50 | BRL 134.72 | BRL 133.31 | BRL 134.19 | 24,098 |
| 2026-01-05 | BRL 134.10 | BRL 136.86 | BRL 134.10 | BRL 135.68 | 23,066 |
| 2026-01-02 | BRL 136.71 | BRL 136.73 | BRL 133.79 | BRL 134.10 | 21,659 |
| 2025-12-30 | BRL 138.55 | BRL 138.71 | BRL 137.50 | BRL 137.51 | 12,585 |
| 2025-12-29 | BRL 138.50 | BRL 139.87 | BRL 138.50 | BRL 139.21 | 25,802 |
| 2025-12-26 | BRL 139.40 | BRL 139.40 | BRL 137.73 | BRL 137.85 | 14,682 |
| 2025-12-23 | BRL 140.34 | BRL 140.34 | BRL 137.96 | BRL 138.03 | 28,217 |
| 2025-12-22 | BRL 137.79 | BRL 140.04 | BRL 136.82 | BRL 139.48 | 20,074 |
| 2025-12-19 | BRL 140.00 | BRL 140.00 | BRL 137.81 | BRL 137.90 | 15,726 |
| 2025-12-18 | BRL 139.67 | BRL 139.98 | BRL 138.44 | BRL 139.39 | 17,567 |
| 2025-12-17 | BRL 137.08 | BRL 139.40 | BRL 137.08 | BRL 139.30 | 25,945 |
| 2025-12-16 | BRL 136.91 | BRL 138.39 | BRL 136.45 | BRL 137.00 | 25,975 |
| 2025-12-15 | BRL 135.00 | BRL 137.22 | BRL 134.62 | BRL 136.91 | 27,539 |
| 2025-12-12 | BRL 133.62 | BRL 135.63 | BRL 133.30 | BRL 135.63 | 13,837 |
| 2025-12-11 | BRL 134.65 | BRL 134.71 | BRL 133.11 | BRL 133.42 | 14,249 |
| 2025-12-10 | BRL 133.80 | BRL 136.01 | BRL 133.49 | BRL 133.98 | 15,706 |
| 2025-12-09 | BRL 135.50 | BRL 136.50 | BRL 133.41 | BRL 133.41 | 32,286 |
| 2025-12-08 | BRL 136.50 | BRL 136.50 | BRL 133.38 | BRL 134.92 | 46,882 |
| 2025-12-05 | BRL 133.25 | BRL 138.53 | BRL 133.25 | BRL 137.01 | 44,655 |
| 2025-12-04 | BRL 134.11 | BRL 134.11 | BRL 132.53 | BRL 133.24 | 22,829 |
| 2025-12-03 | BRL 134.50 | BRL 134.98 | BRL 133.88 | BRL 133.88 | 50,675 |
| 2025-12-02 | BRL 135.94 | BRL 136.15 | BRL 134.30 | BRL 134.60 | 17,170 |
| 2025-12-01 | BRL 136.83 | BRL 137.33 | BRL 135.94 | BRL 135.94 | 60,495 |
| 2025-11-28 | BRL 136.64 | BRL 137.91 | BRL 136.21 | BRL 136.34 | 59,561 |
| 2025-11-27 | BRL 137.20 | BRL 137.20 | BRL 135.65 | BRL 135.80 | 34,605 |
| 2025-11-26 | BRL 136.96 | BRL 137.07 | BRL 136.25 | BRL 136.65 | 32,132 |
| 2025-11-25 | BRL 135.78 | BRL 138.10 | BRL 135.76 | BRL 136.96 | 46,672 |
| 2025-11-24 | BRL 135.82 | BRL 136.10 | BRL 134.13 | BRL 135.76 | 33,907 |
| 2025-11-21 | BRL 134.75 | BRL 136.90 | BRL 134.70 | BRL 136.01 | 50,535 |
| 2025-11-19 | BRL 134.20 | BRL 134.45 | BRL 131.94 | BRL 133.40 | 24,175 |
| 2025-11-18 | BRL 133.97 | BRL 134.58 | BRL 133.44 | BRL 134.33 | 17,616 |
| 2025-11-17 | BRL 135.68 | BRL 135.83 | BRL 134.01 | BRL 134.13 | 63,132 |
| 2025-11-14 | BRL 136.10 | BRL 136.81 | BRL 133.43 | BRL 134.45 | 63,614 |
| 2025-11-13 | BRL 132.40 | BRL 136.00 | BRL 132.40 | BRL 135.14 | 29,455 |
| 2025-11-12 | BRL 130.79 | BRL 133.49 | BRL 130.65 | BRL 133.49 | 44,405 |
| 2025-11-11 | BRL 132.00 | BRL 132.00 | BRL 130.16 | BRL 130.79 | 18,836 |
| 2025-11-10 | BRL 131.60 | BRL 133.27 | BRL 131.30 | BRL 131.30 | 54,752 |
| 2025-11-07 | BRL 132.44 | BRL 133.79 | BRL 131.99 | BRL 132.63 | 38,823 |
| 2025-11-06 | BRL 131.10 | BRL 132.18 | BRL 130.02 | BRL 131.53 | 26,769 |
| 2025-11-05 | BRL 132.30 | BRL 132.89 | BRL 130.76 | BRL 131.10 | 57,940 |
| 2025-11-04 | BRL 128.00 | BRL 133.00 | BRL 127.92 | BRL 132.30 | 130,007 |
| 2025-11-03 | BRL 128.80 | BRL 129.47 | BRL 126.70 | BRL 127.17 | 82,511 |
| 2025-10-31 | BRL 128.62 | BRL 128.86 | BRL 127.60 | BRL 128.86 | 16,234 |
| 2025-10-30 | BRL 127.53 | BRL 129.35 | BRL 127.36 | BRL 128.66 | 24,202 |
| 2025-10-29 | BRL 128.50 | BRL 128.50 | BRL 126.80 | BRL 126.81 | 103,839 |
| 2025-10-28 | BRL 130.89 | BRL 130.92 | BRL 128.86 | BRL 128.86 | 60,153 |
| 2025-10-27 | BRL 131.97 | BRL 132.08 | BRL 130.08 | BRL 131.89 | 36,384 |
| 2025-10-24 | BRL 132.40 | BRL 133.00 | BRL 131.45 | BRL 133.00 | 15,257 |
| 2025-10-23 | BRL 131.81 | BRL 132.43 | BRL 131.34 | BRL 132.40 | 26,770 |
| 2025-10-22 | BRL 132.11 | BRL 133.00 | BRL 131.99 | BRL 133.00 | 10,093 |
| 2025-10-21 | BRL 133.33 | BRL 133.57 | BRL 132.11 | BRL 132.11 | 15,230 |
| 2025-10-20 | BRL 132.70 | BRL 132.70 | BRL 131.66 | BRL 132.33 | 28,610 |
| 2025-10-17 | BRL 133.30 | BRL 134.25 | BRL 132.81 | BRL 132.81 | 23,302 |
| 2025-10-16 | BRL 135.00 | BRL 135.05 | BRL 132.57 | BRL 132.80 | 21,103 |
| 2025-10-15 | BRL 135.21 | BRL 135.42 | BRL 133.95 | BRL 134.80 | 19,831 |
| 2025-10-14 | BRL 134.70 | BRL 135.93 | BRL 134.65 | BRL 135.04 | 17,232 |
| 2025-10-13 | BRL 133.60 | BRL 134.68 | BRL 133.50 | BRL 134.60 | 31,158 |
| 2025-10-10 | BRL 133.07 | BRL 135.98 | BRL 133.07 | BRL 134.88 | 65,879 |
| 2025-10-09 | BRL 133.30 | BRL 133.98 | BRL 132.92 | BRL 133.08 | 25,733 |
| 2025-10-08 | BRL 134.42 | BRL 134.62 | BRL 133.18 | BRL 133.40 | 23,300 |