Bristol-Myers Squibb Company (BMYB34) Price History
Daily open, high, low, close and volume for Bristol-Myers Squibb Company (BMYB34) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | BRL 296.57 | BRL 296.57 | BRL 296.57 | BRL 296.57 | 150 |
| 2026-10-16 | BRL 308.50 | BRL 308.50 | BRL 303.18 | BRL 303.18 | 4 |
| 2026-10-15 | BRL 304.00 | BRL 304.80 | BRL 304.00 | BRL 304.80 | 97 |
| 2026-10-14 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-13 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-09 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-08 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-07 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-06 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-05 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-02 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-10-01 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-30 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-29 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-28 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-25 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-24 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 0 |
| 2026-09-23 | BRL 317.76 | BRL 317.76 | BRL 317.76 | BRL 317.76 | 1 |
| 2026-09-22 | BRL 320.62 | BRL 320.62 | BRL 320.62 | BRL 320.62 | 0 |
| 2026-09-21 | BRL 321.73 | BRL 322.33 | BRL 320.62 | BRL 320.62 | 51 |
| 2026-09-18 | BRL 332.00 | BRL 332.00 | BRL 332.00 | BRL 332.00 | 0 |
| 2026-09-17 | BRL 332.00 | BRL 332.00 | BRL 332.00 | BRL 332.00 | 0 |
| 2026-09-16 | BRL 332.00 | BRL 332.00 | BRL 332.00 | BRL 332.00 | 0 |
| 2026-09-15 | BRL 332.00 | BRL 332.00 | BRL 332.00 | BRL 332.00 | 0 |
| 2026-09-14 | BRL 332.00 | BRL 332.00 | BRL 332.00 | BRL 332.00 | 1 |
| 2026-09-11 | BRL 330.85 | BRL 330.85 | BRL 330.85 | BRL 330.85 | 0 |
| 2026-09-10 | BRL 330.85 | BRL 330.85 | BRL 330.85 | BRL 330.85 | 0 |
| 2026-09-09 | BRL 330.85 | BRL 330.85 | BRL 330.85 | BRL 330.85 | 0 |
| 2026-09-08 | BRL 330.85 | BRL 330.85 | BRL 330.85 | BRL 330.85 | 1 |
| 2026-09-04 | BRL 341.60 | BRL 341.60 | BRL 341.60 | BRL 341.60 | 0 |
| 2026-09-03 | BRL 341.60 | BRL 341.60 | BRL 341.60 | BRL 341.60 | 0 |
| 2026-09-02 | BRL 341.60 | BRL 341.60 | BRL 341.60 | BRL 341.60 | 1 |
| 2026-09-01 | BRL 348.25 | BRL 348.25 | BRL 348.25 | BRL 348.25 | 0 |
| 2026-08-31 | BRL 345.31 | BRL 348.25 | BRL 345.31 | BRL 348.25 | 25 |
| 2026-08-28 | BRL 349.41 | BRL 349.41 | BRL 349.41 | BRL 349.41 | 0 |
| 2026-08-27 | BRL 349.41 | BRL 349.41 | BRL 349.41 | BRL 349.41 | 0 |
| 2026-08-26 | BRL 349.41 | BRL 349.41 | BRL 349.41 | BRL 349.41 | 0 |
| 2026-08-25 | BRL 349.41 | BRL 349.41 | BRL 349.41 | BRL 349.41 | 2 |
| 2026-08-24 | BRL 346.83 | BRL 346.83 | BRL 343.08 | BRL 345.10 | 201 |
| 2026-08-21 | BRL 346.00 | BRL 346.00 | BRL 346.00 | BRL 346.00 | 2 |
| 2026-08-20 | BRL 344.23 | BRL 344.82 | BRL 343.54 | BRL 343.70 | 1,206 |
| 2026-08-19 | BRL 335.92 | BRL 335.92 | BRL 335.92 | BRL 335.92 | 0 |
| 2026-08-18 | BRL 335.92 | BRL 335.92 | BRL 335.92 | BRL 335.92 | 0 |
| 2026-08-17 | BRL 335.92 | BRL 335.92 | BRL 335.92 | BRL 335.92 | 0 |
| 2026-08-14 | BRL 332.59 | BRL 335.92 | BRL 332.59 | BRL 335.92 | 820 |
| 2026-08-13 | BRL 328.68 | BRL 328.68 | BRL 328.68 | BRL 328.68 | 0 |
| 2026-08-12 | BRL 328.68 | BRL 328.68 | BRL 328.68 | BRL 328.68 | 0 |
| 2026-08-11 | BRL 328.68 | BRL 328.68 | BRL 328.68 | BRL 328.68 | 0 |
| 2026-08-10 | BRL 329.59 | BRL 329.59 | BRL 328.68 | BRL 328.68 | 13 |
| 2026-08-07 | BRL 327.70 | BRL 328.68 | BRL 326.50 | BRL 328.68 | 11 |
| 2026-08-06 | BRL 337.00 | BRL 337.00 | BRL 337.00 | BRL 337.00 | 0 |
| 2026-08-05 | BRL 337.00 | BRL 337.00 | BRL 337.00 | BRL 337.00 | 0 |
| 2026-08-04 | BRL 328.35 | BRL 337.00 | BRL 328.35 | BRL 337.00 | 239 |
| 2026-08-03 | BRL 335.00 | BRL 335.48 | BRL 335.00 | BRL 335.48 | 771 |
| 2026-07-31 | BRL 325.38 | BRL 325.38 | BRL 325.38 | BRL 325.38 | 9 |
| 2026-07-30 | BRL 324.48 | BRL 324.48 | BRL 323.60 | BRL 323.60 | 11 |
| 2026-07-29 | BRL 327.36 | BRL 327.36 | BRL 324.71 | BRL 324.71 | 30 |
| 2026-07-28 | BRL 310.62 | BRL 310.62 | BRL 310.62 | BRL 310.62 | 0 |
| 2026-07-27 | BRL 310.62 | BRL 310.62 | BRL 310.62 | BRL 310.62 | 0 |
| 2026-07-24 | BRL 310.62 | BRL 310.62 | BRL 310.62 | BRL 310.62 | 0 |
| 2026-07-23 | BRL 309.75 | BRL 310.62 | BRL 309.75 | BRL 310.62 | 91 |
| 2026-07-22 | BRL 308.45 | BRL 308.45 | BRL 308.45 | BRL 308.45 | 200 |
| 2026-07-21 | BRL 307.02 | BRL 308.34 | BRL 307.02 | BRL 308.34 | 205 |
| 2026-07-20 | BRL 294.81 | BRL 294.81 | BRL 294.81 | BRL 294.81 | 0 |
| 2026-07-17 | BRL 294.81 | BRL 294.81 | BRL 294.81 | BRL 294.81 | 0 |
| 2026-07-16 | BRL 294.81 | BRL 294.81 | BRL 294.81 | BRL 294.81 | 0 |
| 2026-07-15 | BRL 294.81 | BRL 294.81 | BRL 294.81 | BRL 294.81 | 0 |
| 2026-07-14 | BRL 294.81 | BRL 294.81 | BRL 294.81 | BRL 294.81 | 9 |
| 2026-07-13 | BRL 302.40 | BRL 303.60 | BRL 302.40 | BRL 303.60 | 27 |
| 2026-07-10 | BRL 292.48 | BRL 294.30 | BRL 292.48 | BRL 294.30 | 15 |
| 2026-07-09 | BRL 293.76 | BRL 293.76 | BRL 293.76 | BRL 293.76 | 1 |
| 2026-07-08 | BRL 299.30 | BRL 299.30 | BRL 299.30 | BRL 299.30 | 0 |
| 2026-07-07 | BRL 299.00 | BRL 299.30 | BRL 299.00 | BRL 299.30 | 10 |
| 2026-07-06 | BRL 292.99 | BRL 292.99 | BRL 291.67 | BRL 292.20 | 17 |
| 2026-07-03 | BRL 301.80 | BRL 301.80 | BRL 301.80 | BRL 301.80 | 0 |
| 2026-07-02 | BRL 301.80 | BRL 301.80 | BRL 301.80 | BRL 301.80 | 0 |
| 2026-07-01 | BRL 301.80 | BRL 301.80 | BRL 301.80 | BRL 301.80 | 4 |
| 2026-06-30 | BRL 299.30 | BRL 300.93 | BRL 299.30 | BRL 300.55 | 10 |
| 2026-06-29 | BRL 299.18 | BRL 301.20 | BRL 299.18 | BRL 301.20 | 8 |
| 2026-06-26 | BRL 294.02 | BRL 297.21 | BRL 294.02 | BRL 295.45 | 108 |
| 2026-06-25 | BRL 289.73 | BRL 289.73 | BRL 289.73 | BRL 289.73 | 2 |
| 2026-06-24 | BRL 287.84 | BRL 287.84 | BRL 287.84 | BRL 287.84 | 0 |
| 2026-06-23 | BRL 286.72 | BRL 287.84 | BRL 286.72 | BRL 287.84 | 65 |
| 2026-06-22 | BRL 279.50 | BRL 280.84 | BRL 279.50 | BRL 280.84 | 2 |
| 2026-06-19 | BRL 278.30 | BRL 278.30 | BRL 278.30 | BRL 278.30 | 0 |
| 2026-06-18 | BRL 278.59 | BRL 278.59 | BRL 278.30 | BRL 278.30 | 231 |
| 2026-06-17 | BRL 283.62 | BRL 283.91 | BRL 283.62 | BRL 283.91 | 12 |
| 2026-06-16 | BRL 283.25 | BRL 285.58 | BRL 283.25 | BRL 283.56 | 31 |
| 2026-06-15 | BRL 286.52 | BRL 286.52 | BRL 286.52 | BRL 286.52 | 35 |
| 2026-06-12 | BRL 288.28 | BRL 288.28 | BRL 288.28 | BRL 288.28 | 0 |
| 2026-06-11 | BRL 288.28 | BRL 288.28 | BRL 288.28 | BRL 288.28 | 0 |
| 2026-06-10 | BRL 289.13 | BRL 289.42 | BRL 287.97 | BRL 288.28 | 44 |
| 2026-06-09 | BRL 289.50 | BRL 289.50 | BRL 289.50 | BRL 289.50 | 0 |
| 2026-06-08 | BRL 291.64 | BRL 291.64 | BRL 289.50 | BRL 289.50 | 23 |
| 2026-06-05 | BRL 296.09 | BRL 296.09 | BRL 296.09 | BRL 296.09 | 20 |
| 2026-06-03 | BRL 278.65 | BRL 278.65 | BRL 278.65 | BRL 278.65 | 4 |
| 2026-06-02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-06-01 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-29 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-28 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-27 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-26 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-25 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-22 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-21 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-20 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-19 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 0 |
| 2026-05-18 | BRL 292.02 | BRL 292.02 | BRL 292.02 | BRL 292.02 | 4 |
| 2026-05-15 | BRL 274.97 | BRL 274.97 | BRL 274.97 | BRL 274.97 | 0 |
| 2026-05-14 | BRL 274.97 | BRL 274.97 | BRL 274.97 | BRL 274.97 | 0 |
| 2026-05-13 | BRL 274.97 | BRL 274.97 | BRL 274.97 | BRL 274.97 | 7 |
| 2026-05-12 | BRL 275.00 | BRL 275.00 | BRL 275.00 | BRL 275.00 | 0 |
| 2026-05-11 | BRL 275.00 | BRL 275.00 | BRL 275.00 | BRL 275.00 | 0 |
| 2026-05-08 | BRL 275.24 | BRL 275.24 | BRL 274.80 | BRL 275.00 | 8 |
| 2026-05-07 | BRL 280.84 | BRL 280.84 | BRL 280.84 | BRL 280.84 | 0 |
| 2026-05-06 | BRL 280.84 | BRL 280.84 | BRL 280.84 | BRL 280.84 | 4 |
| 2026-05-05 | BRL 284.86 | BRL 284.86 | BRL 284.86 | BRL 284.86 | 0 |
| 2026-05-04 | BRL 284.86 | BRL 284.86 | BRL 284.86 | BRL 284.86 | 6 |
| 2026-04-30 | BRL 299.57 | BRL 299.57 | BRL 299.57 | BRL 299.57 | 1 |
| 2026-04-29 | BRL 294.90 | BRL 294.90 | BRL 294.90 | BRL 294.90 | 0 |
| 2026-04-28 | BRL 294.90 | BRL 294.90 | BRL 294.90 | BRL 294.90 | 0 |
| 2026-04-27 | BRL 294.90 | BRL 294.90 | BRL 294.90 | BRL 294.90 | 0 |
| 2026-04-24 | BRL 294.90 | BRL 294.90 | BRL 294.90 | BRL 294.90 | 1 |
| 2026-04-23 | BRL 294.67 | BRL 294.67 | BRL 294.67 | BRL 294.67 | 1 |
| 2026-04-22 | BRL 292.80 | BRL 292.80 | BRL 292.80 | BRL 292.80 | 35 |
| 2026-04-20 | BRL 294.42 | BRL 294.42 | BRL 294.42 | BRL 294.42 | 0 |
| 2026-04-17 | BRL 294.42 | BRL 294.42 | BRL 294.42 | BRL 294.42 | 1 |
| 2026-04-16 | BRL 291.50 | BRL 291.50 | BRL 291.50 | BRL 291.50 | 0 |
| 2026-04-15 | BRL 291.50 | BRL 291.50 | BRL 291.50 | BRL 291.50 | 0 |
| 2026-04-14 | BRL 290.41 | BRL 291.50 | BRL 290.41 | BRL 291.50 | 11 |
| 2026-04-13 | BRL 291.22 | BRL 291.22 | BRL 290.41 | BRL 290.41 | 14 |
| 2026-04-10 | BRL 300.74 | BRL 300.74 | BRL 300.74 | BRL 300.74 | 0 |
| 2026-04-09 | BRL 300.74 | BRL 300.74 | BRL 300.74 | BRL 300.74 | 1 |
| 2026-04-08 | BRL 298.40 | BRL 298.40 | BRL 298.40 | BRL 298.40 | 0 |
| 2026-04-07 | BRL 299.00 | BRL 299.00 | BRL 298.40 | BRL 298.40 | 2 |
| 2026-04-06 | BRL 319.68 | BRL 319.68 | BRL 319.68 | BRL 319.68 | 0 |
| 2026-04-02 | BRL 319.68 | BRL 319.68 | BRL 319.68 | BRL 319.68 | 0 |
| 2026-04-01 | BRL 316.55 | BRL 320.00 | BRL 316.55 | BRL 319.68 | 35 |
| 2026-03-31 | BRL 308.76 | BRL 308.76 | BRL 308.76 | BRL 308.76 | 5 |
| 2026-03-30 | BRL 308.76 | BRL 308.76 | BRL 308.76 | BRL 308.76 | 0 |
| 2026-03-27 | BRL 308.76 | BRL 308.76 | BRL 308.76 | BRL 308.76 | 12 |
| 2026-03-26 | BRL 300.08 | BRL 300.08 | BRL 300.08 | BRL 300.08 | 0 |
| 2026-03-25 | BRL 300.08 | BRL 300.08 | BRL 300.08 | BRL 300.08 | 0 |
| 2026-03-24 | BRL 300.08 | BRL 300.08 | BRL 300.08 | BRL 300.08 | 4 |
| 2026-03-23 | BRL 300.01 | BRL 300.01 | BRL 300.01 | BRL 300.01 | 4 |
| 2026-03-20 | BRL 337.49 | BRL 337.49 | BRL 337.49 | BRL 337.49 | 4 |
| 2026-03-19 | BRL 311.23 | BRL 311.23 | BRL 311.23 | BRL 311.23 | 0 |
| 2026-03-18 | BRL 311.23 | BRL 311.23 | BRL 311.23 | BRL 311.23 | 4 |
| 2026-03-17 | BRL 315.49 | BRL 315.49 | BRL 314.34 | BRL 314.34 | 4 |
| 2026-03-16 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 0 |
| 2026-03-13 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 0 |
| 2026-03-12 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 0 |
| 2026-03-11 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 0 |
| 2026-03-10 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 0 |
| 2026-03-09 | BRL 310.79 | BRL 310.79 | BRL 310.79 | BRL 310.79 | 1 |
| 2026-03-06 | BRL 315.84 | BRL 315.84 | BRL 315.67 | BRL 315.67 | 20 |
| 2026-03-05 | BRL 326.95 | BRL 326.95 | BRL 326.95 | BRL 326.95 | 0 |
| 2026-03-04 | BRL 323.09 | BRL 326.95 | BRL 323.09 | BRL 326.95 | 16 |
| 2026-03-03 | BRL 323.09 | BRL 323.09 | BRL 323.09 | BRL 323.09 | 400 |
| 2026-03-02 | BRL 321.60 | BRL 321.60 | BRL 321.60 | BRL 321.60 | 2 |
| 2026-02-27 | BRL 316.99 | BRL 316.99 | BRL 316.99 | BRL 316.99 | 1 |
| 2026-02-26 | BRL 317.40 | BRL 317.40 | BRL 314.18 | BRL 314.34 | 573 |
| 2026-02-25 | BRL 314.63 | BRL 314.63 | BRL 314.63 | BRL 314.63 | 1 |
| 2026-02-24 | BRL 317.75 | BRL 317.75 | BRL 317.75 | BRL 317.75 | 6 |
| 2026-02-23 | BRL 314.65 | BRL 314.65 | BRL 314.65 | BRL 314.65 | 1 |
| 2026-02-20 | BRL 314.65 | BRL 314.65 | BRL 314.65 | BRL 314.65 | 0 |
| 2026-02-19 | BRL 312.46 | BRL 314.65 | BRL 310.79 | BRL 314.65 | 18 |
| 2026-02-18 | BRL 317.74 | BRL 317.74 | BRL 317.74 | BRL 317.74 | 0 |
| 2026-02-13 | BRL 317.74 | BRL 317.74 | BRL 317.74 | BRL 317.74 | 477 |
| 2026-02-12 | BRL 311.68 | BRL 311.68 | BRL 311.68 | BRL 311.68 | 0 |
| 2026-02-11 | BRL 311.89 | BRL 311.89 | BRL 311.68 | BRL 311.68 | 4 |
| 2026-02-10 | BRL 314.80 | BRL 314.80 | BRL 314.80 | BRL 314.80 | 1 |
| 2026-02-09 | BRL 319.67 | BRL 319.67 | BRL 313.75 | BRL 313.92 | 500 |
| 2026-02-06 | BRL 310.28 | BRL 323.04 | BRL 310.28 | BRL 322.81 | 944 |
| 2026-02-05 | BRL 305.72 | BRL 313.09 | BRL 305.72 | BRL 313.09 | 50 |
| 2026-02-04 | BRL 283.36 | BRL 283.36 | BRL 283.36 | BRL 283.36 | 0 |
| 2026-02-03 | BRL 283.36 | BRL 283.36 | BRL 283.36 | BRL 283.36 | 0 |
| 2026-02-02 | BRL 283.36 | BRL 283.36 | BRL 283.36 | BRL 283.36 | 0 |
| 2026-01-30 | BRL 283.36 | BRL 283.36 | BRL 283.36 | BRL 283.36 | 0 |
| 2026-01-29 | BRL 283.36 | BRL 283.36 | BRL 283.36 | BRL 283.36 | 37 |
| 2026-01-28 | BRL 287.70 | BRL 287.70 | BRL 287.70 | BRL 287.70 | 0 |
| 2026-01-27 | BRL 287.70 | BRL 287.70 | BRL 287.70 | BRL 287.70 | 0 |
| 2026-01-26 | BRL 287.70 | BRL 287.70 | BRL 287.70 | BRL 287.70 | 20 |
| 2026-01-23 | BRL 292.32 | BRL 292.32 | BRL 291.60 | BRL 291.60 | 9 |
| 2026-01-22 | BRL 285.94 | BRL 285.94 | BRL 285.94 | BRL 285.94 | 0 |
| 2026-01-21 | BRL 285.94 | BRL 285.94 | BRL 285.94 | BRL 285.94 | 1 |
| 2026-01-20 | BRL 293.17 | BRL 293.17 | BRL 291.32 | BRL 291.32 | 22 |
| 2026-01-19 | BRL 300.60 | BRL 300.60 | BRL 300.60 | BRL 300.60 | 0 |
| 2026-01-16 | BRL 300.60 | BRL 300.60 | BRL 300.60 | BRL 300.60 | 0 |
| 2026-01-15 | BRL 300.60 | BRL 300.60 | BRL 300.60 | BRL 300.60 | 0 |
| 2026-01-14 | BRL 300.60 | BRL 300.60 | BRL 300.60 | BRL 300.60 | 0 |
| 2026-01-13 | BRL 300.89 | BRL 300.89 | BRL 300.60 | BRL 300.60 | 8 |
| 2026-01-12 | BRL 301.94 | BRL 301.94 | BRL 301.94 | BRL 301.94 | 0 |
| 2026-01-09 | BRL 301.94 | BRL 301.94 | BRL 301.94 | BRL 301.94 | 0 |
| 2026-01-08 | BRL 305.35 | BRL 305.64 | BRL 301.94 | BRL 301.94 | 25 |
| 2026-01-07 | BRL 300.01 | BRL 303.41 | BRL 300.01 | BRL 303.41 | 2 |
| 2026-01-06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2026-01-05 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2026-01-02 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2025-12-30 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2025-12-29 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2025-12-26 | BRL 300.06 | BRL 300.06 | BRL 300.06 | BRL 300.06 | 0 |
| 2025-12-23 | BRL 301.53 | BRL 301.53 | BRL 300.06 | BRL 300.06 | 10 |
| 2025-12-22 | BRL 300.80 | BRL 303.60 | BRL 300.80 | BRL 303.60 | 26 |
| 2025-12-19 | BRL 295.92 | BRL 295.92 | BRL 295.92 | BRL 295.92 | 0 |
| 2025-12-18 | BRL 294.64 | BRL 295.92 | BRL 294.64 | BRL 295.92 | 89 |
| 2025-12-17 | BRL 294.64 | BRL 294.64 | BRL 294.64 | BRL 294.64 | 0 |
| 2025-12-16 | BRL 297.50 | BRL 297.50 | BRL 294.08 | BRL 294.64 | 5 |
| 2025-12-15 | BRL 291.20 | BRL 291.20 | BRL 291.20 | BRL 291.20 | 1 |
| 2025-12-12 | BRL 285.04 | BRL 285.04 | BRL 283.86 | BRL 283.86 | 8 |
| 2025-12-11 | BRL 280.00 | BRL 280.00 | BRL 280.00 | BRL 280.00 | 0 |
| 2025-12-10 | BRL 279.98 | BRL 280.00 | BRL 279.98 | BRL 280.00 | 3 |
| 2025-12-09 | BRL 276.35 | BRL 276.74 | BRL 276.02 | BRL 276.21 | 77 |
| 2025-12-08 | BRL 282.23 | BRL 282.23 | BRL 281.92 | BRL 281.92 | 57 |
| 2025-12-05 | BRL 277.50 | BRL 277.50 | BRL 277.50 | BRL 277.50 | 2 |
| 2025-12-04 | BRL 272.31 | BRL 272.31 | BRL 272.31 | BRL 272.31 | 0 |
| 2025-12-03 | BRL 266.46 | BRL 272.31 | BRL 266.46 | BRL 272.31 | 400 |
| 2025-12-02 | BRL 261.85 | BRL 261.85 | BRL 261.85 | BRL 261.85 | 0 |
| 2025-12-01 | BRL 261.85 | BRL 261.85 | BRL 261.85 | BRL 261.85 | 0 |
| 2025-11-28 | BRL 261.85 | BRL 261.85 | BRL 261.85 | BRL 261.85 | 1 |
| 2025-11-27 | BRL 264.45 | BRL 264.45 | BRL 264.45 | BRL 264.45 | 0 |
| 2025-11-26 | BRL 264.45 | BRL 264.45 | BRL 264.45 | BRL 264.45 | 0 |
| 2025-11-25 | BRL 264.45 | BRL 264.45 | BRL 264.45 | BRL 264.45 | 1 |
| 2025-11-24 | BRL 259.50 | BRL 261.99 | BRL 259.50 | BRL 261.25 | 156 |
| 2025-11-21 | BRL 251.00 | BRL 251.00 | BRL 251.00 | BRL 251.00 | 10 |
| 2025-11-19 | BRL 247.00 | BRL 247.00 | BRL 245.00 | BRL 245.00 | 34 |
| 2025-11-18 | BRL 248.04 | BRL 248.04 | BRL 248.04 | BRL 248.04 | 0 |
| 2025-11-17 | BRL 248.04 | BRL 248.04 | BRL 248.04 | BRL 248.04 | 1 |
| 2025-11-14 | BRL 248.06 | BRL 248.06 | BRL 247.00 | BRL 247.00 | 210 |
| 2025-11-13 | BRL 262.65 | BRL 262.65 | BRL 260.11 | BRL 260.11 | 41 |
| 2025-11-12 | BRL 250.25 | BRL 250.25 | BRL 250.25 | BRL 250.25 | 0 |
| 2025-11-11 | BRL 250.25 | BRL 250.25 | BRL 250.25 | BRL 250.25 | 316 |
| 2025-11-10 | BRL 250.25 | BRL 250.25 | BRL 250.25 | BRL 250.25 | 0 |
| 2025-11-07 | BRL 250.25 | BRL 250.25 | BRL 250.25 | BRL 250.25 | 100 |
| 2025-11-06 | BRL 248.66 | BRL 248.66 | BRL 248.66 | BRL 248.66 | 1 |
| 2025-11-05 | BRL 248.25 | BRL 248.25 | BRL 244.48 | BRL 244.48 | 12 |
| 2025-11-04 | BRL 248.25 | BRL 248.25 | BRL 248.25 | BRL 248.25 | 4 |
| 2025-11-03 | BRL 249.00 | BRL 249.00 | BRL 249.00 | BRL 249.00 | 0 |
| 2025-10-31 | BRL 249.00 | BRL 249.00 | BRL 249.00 | BRL 249.00 | 110 |
| 2025-10-30 | BRL 241.95 | BRL 243.00 | BRL 241.95 | BRL 243.00 | 345 |
| 2025-10-29 | BRL 229.45 | BRL 230.40 | BRL 227.85 | BRL 230.40 | 200 |
| 2025-10-28 | BRL 231.15 | BRL 231.33 | BRL 229.45 | BRL 229.45 | 333 |
| 2025-10-27 | BRL 234.44 | BRL 234.44 | BRL 233.00 | BRL 233.20 | 133 |
| 2025-10-24 | BRL 234.40 | BRL 234.40 | BRL 234.40 | BRL 234.40 | 0 |
| 2025-10-23 | BRL 234.40 | BRL 234.40 | BRL 234.40 | BRL 234.40 | 0 |
| 2025-10-22 | BRL 234.40 | BRL 234.40 | BRL 234.40 | BRL 234.40 | 0 |
| 2025-10-21 | BRL 234.40 | BRL 234.40 | BRL 234.40 | BRL 234.40 | 0 |
| 2025-10-20 | BRL 234.40 | BRL 234.40 | BRL 234.40 | BRL 234.40 | 1 |