Banco BTG Pactual S.A. (BPAC11) Price History

Daily open, high, low, close and volume for Banco BTG Pactual S.A. (BPAC11) from 2025-10-09 to 2026-10-09, newest first.

‹ BPAC11 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	BRL 78.54	BRL 81.50	BRL 78.35	BRL 81.50	15,092,500
2026-10-08	BRL 76.63	BRL 78.68	BRL 76.36	BRL 77.47	18,411,200
2026-10-07	BRL 78.76	BRL 78.76	BRL 76.57	BRL 76.64	25,964,600
2026-10-06	BRL 81.26	BRL 82.50	BRL 76.72	BRL 78.62	27,235,000
2026-10-05	BRL 76.00	BRL 84.58	BRL 75.40	BRL 80.89	61,965,300
2026-10-02	BRL 65.45	BRL 66.02	BRL 63.15	BRL 66.02	14,505,700
2026-10-01	BRL 63.89	BRL 64.79	BRL 63.07	BRL 63.72	12,951,900
2026-09-30	BRL 64.00	BRL 64.64	BRL 63.23	BRL 64.10	10,040,100
2026-09-29	BRL 62.13	BRL 63.01	BRL 61.79	BRL 62.85	11,411,500
2026-09-28	BRL 62.10	BRL 63.13	BRL 61.72	BRL 62.25	9,379,800
2026-09-25	BRL 62.60	BRL 63.10	BRL 61.90	BRL 62.70	6,186,000
2026-09-24	BRL 63.83	BRL 63.86	BRL 62.50	BRL 62.70	9,817,700
2026-09-23	BRL 63.58	BRL 64.32	BRL 63.07	BRL 63.65	11,058,500
2026-09-22	BRL 63.10	BRL 64.00	BRL 62.82	BRL 63.95	11,722,500
2026-09-21	BRL 61.70	BRL 63.77	BRL 61.68	BRL 63.50	13,763,400
2026-09-18	BRL 60.62	BRL 61.60	BRL 60.48	BRL 61.40	9,462,600
2026-09-17	BRL 60.83	BRL 61.67	BRL 59.85	BRL 61.14	7,134,900
2026-09-16	BRL 60.17	BRL 61.20	BRL 59.81	BRL 60.83	10,448,200
2026-09-15	BRL 60.98	BRL 60.98	BRL 60.06	BRL 60.20	5,207,200
2026-09-14	BRL 59.12	BRL 61.00	BRL 59.09	BRL 60.48	8,470,300
2026-09-11	BRL 61.02	BRL 61.07	BRL 60.33	BRL 60.82	7,836,500
2026-09-10	BRL 58.71	BRL 61.10	BRL 58.39	BRL 60.45	11,016,500
2026-09-09	BRL 59.84	BRL 59.84	BRL 58.28	BRL 59.06	12,264,400
2026-09-08	BRL 60.00	BRL 61.30	BRL 59.95	BRL 60.53	16,775,900
2026-09-04	BRL 58.66	BRL 59.82	BRL 58.13	BRL 59.24	8,156,400
2026-09-03	BRL 59.43	BRL 60.13	BRL 58.13	BRL 58.81	14,273,100
2026-09-02	BRL 56.67	BRL 58.78	BRL 56.05	BRL 57.68	11,058,600
2026-09-01	BRL 55.36	BRL 56.75	BRL 54.71	BRL 55.97	14,181,700
2026-08-31	BRL 53.97	BRL 55.12	BRL 53.95	BRL 54.71	7,416,300
2026-08-28	BRL 54.09	BRL 54.21	BRL 52.84	BRL 53.58	7,241,300
2026-08-27	BRL 54.09	BRL 54.37	BRL 53.39	BRL 53.74	14,009,600
2026-08-26	BRL 54.57	BRL 55.77	BRL 54.07	BRL 54.07	10,206,800
2026-08-25	BRL 52.64	BRL 54.52	BRL 52.64	BRL 54.20	13,879,400
2026-08-24	BRL 51.47	BRL 53.43	BRL 51.21	BRL 52.60	8,525,300
2026-08-21	BRL 50.35	BRL 52.33	BRL 50.07	BRL 51.85	13,327,100
2026-08-20	BRL 50.26	BRL 51.00	BRL 49.66	BRL 49.86	5,745,900
2026-08-19	BRL 51.09	BRL 51.45	BRL 50.21	BRL 50.51	8,212,000
2026-08-18	BRL 50.00	BRL 50.85	BRL 49.82	BRL 50.22	8,424,700
2026-08-17	BRL 50.88	BRL 51.43	BRL 49.90	BRL 50.00	14,447,100
2026-08-14	BRL 50.01	BRL 51.20	BRL 49.22	BRL 51.00	16,691,200
2026-08-13	BRL 49.67	BRL 50.61	BRL 49.34	BRL 50.24	15,762,600
2026-08-12	BRL 50.38	BRL 50.44	BRL 49.37	BRL 49.60	22,461,900
2026-08-11	BRL 54.20	BRL 54.44	BRL 50.05	BRL 50.13	38,429,900
2026-08-10	BRL 54.00	BRL 54.28	BRL 53.35	BRL 53.86	8,649,700
2026-08-07	BRL 56.40	BRL 56.69	BRL 53.85	BRL 53.91	15,220,400
2026-08-06	BRL 56.21	BRL 56.78	BRL 56.10	BRL 56.20	23,863,700
2026-08-05	BRL 57.05	BRL 58.12	BRL 56.62	BRL 56.81	4,633,900
2026-08-04	BRL 58.01	BRL 58.66	BRL 56.71	BRL 56.75	5,792,900
2026-08-03	BRL 57.60	BRL 57.88	BRL 56.66	BRL 57.12	6,082,800
2026-07-31	BRL 56.86	BRL 57.12	BRL 56.57	BRL 56.80	5,155,600
2026-07-30	BRL 55.00	BRL 56.62	BRL 54.97	BRL 56.62	4,774,300
2026-07-29	BRL 55.49	BRL 55.58	BRL 54.54	BRL 54.66	6,016,600
2026-07-28	BRL 57.38	BRL 57.70	BRL 55.82	BRL 55.84	6,390,200
2026-07-27	BRL 55.26	BRL 55.82	BRL 55.06	BRL 55.55	3,226,300
2026-07-24	BRL 55.73	BRL 56.08	BRL 54.67	BRL 54.67	3,987,200
2026-07-23	BRL 56.46	BRL 56.69	BRL 55.75	BRL 56.30	14,839,600
2026-07-22	BRL 55.69	BRL 57.47	BRL 55.43	BRL 57.02	7,459,100
2026-07-21	BRL 56.01	BRL 56.16	BRL 55.29	BRL 55.37	5,416,600
2026-07-20	BRL 56.36	BRL 56.54	BRL 55.84	BRL 55.84	4,782,500
2026-07-17	BRL 56.45	BRL 56.80	BRL 55.97	BRL 56.18	5,467,200
2026-07-16	BRL 56.71	BRL 57.10	BRL 56.06	BRL 56.59	5,047,800
2026-07-15	BRL 58.20	BRL 58.20	BRL 56.91	BRL 57.04	7,741,000
2026-07-14	BRL 57.70	BRL 58.64	BRL 57.38	BRL 57.95	12,486,600
2026-07-13	BRL 58.64	BRL 58.89	BRL 57.47	BRL 57.52	8,271,000
2026-07-10	BRL 57.23	BRL 59.10	BRL 56.18	BRL 58.73	15,106,000
2026-07-09	BRL 53.95	BRL 55.88	BRL 53.95	BRL 55.68	6,957,300
2026-07-08	BRL 53.92	BRL 54.20	BRL 53.22	BRL 53.95	10,184,300
2026-07-07	BRL 55.28	BRL 55.77	BRL 54.39	BRL 54.55	8,742,500
2026-07-06	BRL 55.48	BRL 55.64	BRL 54.72	BRL 55.38	7,904,300
2026-07-03	BRL 54.80	BRL 56.28	BRL 54.63	BRL 55.84	10,866,000
2026-07-02	BRL 54.35	BRL 55.01	BRL 54.19	BRL 54.54	10,354,300
2026-07-01	BRL 53.10	BRL 54.29	BRL 53.00	BRL 54.00	5,629,300
2026-06-30	BRL 53.78	BRL 54.61	BRL 53.08	BRL 54.09	6,276,200
2026-06-29	BRL 54.67	BRL 54.91	BRL 53.91	BRL 54.51	4,023,600
2026-06-26	BRL 54.34	BRL 55.10	BRL 53.82	BRL 54.66	8,258,000
2026-06-25	BRL 53.78	BRL 54.99	BRL 53.78	BRL 54.30	8,896,800
2026-06-24	BRL 52.28	BRL 53.86	BRL 52.14	BRL 53.66	15,130,900
2026-06-23	BRL 52.00	BRL 53.02	BRL 51.60	BRL 52.80	11,615,900
2026-06-22	BRL 51.70	BRL 52.60	BRL 51.34	BRL 52.21	9,634,100
2026-06-19	BRL 50.93	BRL 51.12	BRL 50.64	BRL 50.64	6,356,200
2026-06-18	BRL 50.79	BRL 51.56	BRL 50.20	BRL 50.85	10,210,500
2026-06-17	BRL 50.95	BRL 51.87	BRL 50.28	BRL 50.39	12,655,300
2026-06-16	BRL 50.60	BRL 51.05	BRL 50.25	BRL 50.70	38,493,700
2026-06-15	BRL 51.64	BRL 52.08	BRL 50.79	BRL 50.88	10,725,400
2026-06-12	BRL 50.32	BRL 51.44	BRL 49.90	BRL 50.39	7,441,800
2026-06-11	BRL 49.38	BRL 50.89	BRL 48.87	BRL 50.48	11,346,000
2026-06-10	BRL 50.57	BRL 50.57	BRL 48.73	BRL 49.20	14,645,300
2026-06-09	BRL 51.21	BRL 51.59	BRL 50.31	BRL 50.85	16,494,900
2026-06-08	BRL 50.90	BRL 50.90	BRL 50.32	BRL 50.50	5,479,800
2026-06-05	BRL 50.98	BRL 51.01	BRL 50.29	BRL 50.65	9,846,200
2026-06-03	BRL 52.65	BRL 52.84	BRL 50.70	BRL 50.71	14,867,300
2026-06-02	BRL 53.10	BRL 53.81	BRL 52.84	BRL 53.25	8,932,700
2026-06-01	BRL 53.70	BRL 53.84	BRL 52.42	BRL 52.75	12,828,100
2026-05-29	BRL 54.49	BRL 54.49	BRL 53.21	BRL 53.75	14,559,100
2026-05-28	BRL 54.99	BRL 55.50	BRL 54.30	BRL 54.30	11,597,400
2026-05-27	BRL 56.36	BRL 56.48	BRL 54.71	BRL 54.99	7,089,600
2026-05-26	BRL 55.59	BRL 55.68	BRL 54.40	BRL 55.50	9,069,500
2026-05-25	BRL 54.80	BRL 55.90	BRL 54.47	BRL 55.90	5,612,600
2026-05-22	BRL 54.47	BRL 54.47	BRL 53.27	BRL 53.93	8,871,900
2026-05-21	BRL 53.71	BRL 54.63	BRL 53.20	BRL 54.37	12,222,800
2026-05-20	BRL 53.52	BRL 55.10	BRL 52.95	BRL 54.20	16,101,300
2026-05-19	BRL 53.19	BRL 53.66	BRL 52.56	BRL 53.07	10,589,600
2026-05-18	BRL 55.02	BRL 55.02	BRL 53.36	BRL 54.18	8,557,600
2026-05-15	BRL 54.59	BRL 54.84	BRL 53.95	BRL 54.50	8,815,400
2026-05-14	BRL 55.41	BRL 56.16	BRL 55.20	BRL 55.39	13,168,800
2026-05-13	BRL 56.76	BRL 57.10	BRL 54.52	BRL 54.93	18,127,600
2026-05-12	BRL 56.61	BRL 57.37	BRL 56.43	BRL 57.00	17,384,700
2026-05-11	BRL 59.56	BRL 60.77	BRL 56.56	BRL 56.96	12,253,600
2026-05-08	BRL 58.27	BRL 59.18	BRL 58.06	BRL 58.65	9,091,400
2026-05-07	BRL 58.10	BRL 58.60	BRL 57.00	BRL 57.20	7,742,800
2026-05-06	BRL 59.03	BRL 59.57	BRL 58.18	BRL 59.02	7,356,200
2026-05-05	BRL 58.18	BRL 58.67	BRL 57.83	BRL 57.94	6,316,300
2026-05-04	BRL 59.66	BRL 59.74	BRL 57.78	BRL 58.11	6,426,000
2026-04-30	BRL 59.26	BRL 59.69	BRL 58.85	BRL 59.34	9,514,200
2026-04-29	BRL 59.90	BRL 59.91	BRL 58.11	BRL 58.57	6,087,700
2026-04-28	BRL 59.96	BRL 60.28	BRL 58.99	BRL 60.18	7,849,400
2026-04-27	BRL 60.88	BRL 61.39	BRL 60.40	BRL 60.51	2,601,900
2026-04-24	BRL 61.24	BRL 61.24	BRL 60.15	BRL 60.88	4,296,900
2026-04-23	BRL 62.19	BRL 62.19	BRL 60.50	BRL 60.96	5,330,800
2026-04-22	BRL 63.70	BRL 63.78	BRL 61.61	BRL 62.03	6,396,500
2026-04-20	BRL 63.49	BRL 64.40	BRL 63.24	BRL 64.13	4,243,100
2026-04-17	BRL 65.00	BRL 65.50	BRL 63.60	BRL 63.60	8,357,200
2026-04-16	BRL 64.33	BRL 64.60	BRL 63.39	BRL 64.34	5,036,900
2026-04-15	BRL 63.30	BRL 64.33	BRL 62.72	BRL 64.33	7,588,000
2026-04-14	BRL 63.92	BRL 64.30	BRL 62.81	BRL 63.25	8,523,900
2026-04-13	BRL 62.63	BRL 63.86	BRL 62.27	BRL 63.80	10,530,300
2026-04-10	BRL 63.03	BRL 63.68	BRL 62.25	BRL 62.78	7,803,800
2026-04-09	BRL 62.04	BRL 63.60	BRL 61.88	BRL 63.05	11,089,100
2026-04-08	BRL 61.55	BRL 62.62	BRL 61.08	BRL 62.12	18,658,200
2026-04-07	BRL 57.59	BRL 58.39	BRL 56.58	BRL 58.21	4,506,400
2026-04-06	BRL 57.50	BRL 58.21	BRL 57.10	BRL 57.71	4,491,900
2026-04-02	BRL 55.53	BRL 57.76	BRL 55.35	BRL 57.27	6,127,500
2026-04-01	BRL 56.66	BRL 58.76	BRL 56.63	BRL 57.60	9,892,000
2026-03-31	BRL 54.54	BRL 56.60	BRL 54.43	BRL 56.29	12,745,600
2026-03-30	BRL 54.44	BRL 54.60	BRL 52.86	BRL 53.40	10,362,400
2026-03-27	BRL 54.77	BRL 54.78	BRL 53.13	BRL 53.53	14,128,200
2026-03-26	BRL 55.54	BRL 56.50	BRL 54.80	BRL 55.20	5,861,800
2026-03-25	BRL 56.77	BRL 57.89	BRL 56.29	BRL 56.68	10,106,000
2026-03-24	BRL 54.85	BRL 55.74	BRL 53.92	BRL 55.63	6,165,400
2026-03-23	BRL 54.20	BRL 56.45	BRL 54.20	BRL 55.23	12,812,700
2026-03-20	BRL 54.42	BRL 54.58	BRL 51.82	BRL 52.74	18,114,700
2026-03-19	BRL 54.06	BRL 55.60	BRL 53.50	BRL 55.11	11,706,900
2026-03-18	BRL 55.66	BRL 56.78	BRL 55.40	BRL 55.42	10,772,900
2026-03-17	BRL 55.73	BRL 57.30	BRL 55.55	BRL 56.10	7,097,900
2026-03-16	BRL 56.24	BRL 56.73	BRL 55.42	BRL 55.90	4,283,300
2026-03-13	BRL 56.50	BRL 56.85	BRL 54.74	BRL 55.11	7,846,700
2026-03-12	BRL 57.00	BRL 57.50	BRL 55.64	BRL 56.10	11,722,700
2026-03-11	BRL 57.73	BRL 59.05	BRL 57.33	BRL 58.22	4,985,700
2026-03-10	BRL 57.30	BRL 59.92	BRL 56.75	BRL 57.92	10,675,500
2026-03-09	BRL 55.20	BRL 57.11	BRL 54.91	BRL 56.70	12,474,600
2026-03-06	BRL 57.09	BRL 57.37	BRL 55.53	BRL 56.00	9,962,200
2026-03-05	BRL 59.50	BRL 59.96	BRL 57.00	BRL 57.15	12,883,000
2026-03-04	BRL 58.57	BRL 60.68	BRL 58.57	BRL 59.89	12,691,800
2026-03-03	BRL 58.47	BRL 59.00	BRL 55.91	BRL 57.51	21,363,700
2026-03-02	BRL 60.57	BRL 61.69	BRL 59.27	BRL 61.09	7,548,900
2026-02-27	BRL 61.89	BRL 62.25	BRL 60.80	BRL 61.26	10,421,600
2026-02-26	BRL 61.95	BRL 62.64	BRL 61.25	BRL 62.04	11,718,500
2026-02-25	BRL 61.50	BRL 61.84	BRL 60.50	BRL 61.80	8,997,900
2026-02-24	BRL 60.99	BRL 61.26	BRL 60.03	BRL 61.15	8,188,300
2026-02-23	BRL 62.19	BRL 62.34	BRL 60.37	BRL 60.61	6,658,000
2026-02-20	BRL 60.99	BRL 62.42	BRL 60.87	BRL 62.18	5,465,400
2026-02-19	BRL 60.39	BRL 61.85	BRL 60.39	BRL 61.85	7,157,700
2026-02-18	BRL 60.20	BRL 61.15	BRL 59.60	BRL 60.32	7,790,400
2026-02-13	BRL 58.13	BRL 59.59	BRL 57.36	BRL 59.59	13,019,500
2026-02-12	BRL 58.89	BRL 59.46	BRL 58.26	BRL 58.50	10,400,400
2026-02-11	BRL 59.19	BRL 60.08	BRL 58.70	BRL 59.21	15,363,700
2026-02-10	BRL 60.18	BRL 61.12	BRL 58.13	BRL 58.94	11,375,400
2026-02-09	BRL 59.86	BRL 60.27	BRL 58.54	BRL 60.20	19,528,000
2026-02-06	BRL 59.05	BRL 60.74	BRL 59.02	BRL 60.27	8,950,000
2026-02-05	BRL 58.60	BRL 59.47	BRL 58.08	BRL 58.98	15,395,500
2026-02-04	BRL 60.75	BRL 60.93	BRL 57.61	BRL 58.20	14,129,300
2026-02-03	BRL 62.14	BRL 62.99	BRL 60.96	BRL 61.22	11,319,800
2026-02-02	BRL 60.83	BRL 61.49	BRL 60.22	BRL 61.12	11,794,800
2026-01-30	BRL 61.00	BRL 61.13	BRL 59.36	BRL 59.95	7,466,500
2026-01-29	BRL 62.75	BRL 62.75	BRL 59.87	BRL 60.97	20,184,000
2026-01-28	BRL 62.09	BRL 62.79	BRL 61.07	BRL 62.22	7,986,400
2026-01-27	BRL 61.08	BRL 62.14	BRL 60.68	BRL 61.70	11,595,100
2026-01-26	BRL 59.48	BRL 60.63	BRL 58.89	BRL 60.23	11,168,400
2026-01-23	BRL 58.34	BRL 60.26	BRL 58.32	BRL 59.09	11,815,900
2026-01-22	BRL 57.99	BRL 60.14	BRL 57.64	BRL 58.31	16,209,600
2026-01-21	BRL 55.85	BRL 57.99	BRL 55.47	BRL 57.73	11,414,100
2026-01-20	BRL 54.97	BRL 55.36	BRL 54.08	BRL 55.10	5,683,800
2026-01-19	BRL 54.25	BRL 54.92	BRL 54.25	BRL 54.82	2,129,900
2026-01-16	BRL 55.08	BRL 55.27	BRL 54.00	BRL 54.40	5,636,300
2026-01-15	BRL 54.85	BRL 55.22	BRL 54.26	BRL 55.08	7,038,100
2026-01-14	BRL 53.74	BRL 54.68	BRL 53.25	BRL 54.50	7,456,700
2026-01-13	BRL 53.69	BRL 54.31	BRL 52.77	BRL 53.39	7,179,100
2026-01-12	BRL 54.40	BRL 54.56	BRL 53.76	BRL 54.07	4,598,600
2026-01-09	BRL 54.40	BRL 55.69	BRL 54.29	BRL 54.72	5,274,500
2026-01-08	BRL 53.07	BRL 54.49	BRL 53.00	BRL 54.40	6,647,300
2026-01-07	BRL 53.91	BRL 54.25	BRL 52.53	BRL 53.25	4,471,400
2026-01-06	BRL 53.98	BRL 54.97	BRL 53.98	BRL 54.31	4,560,900
2026-01-05	BRL 52.23	BRL 54.26	BRL 52.00	BRL 53.60	5,441,900
2026-01-02	BRL 53.17	BRL 53.42	BRL 52.12	BRL 52.19	3,901,500
2025-12-30	BRL 52.55	BRL 53.17	BRL 52.53	BRL 52.58	4,172,300
2025-12-29	BRL 52.40	BRL 52.63	BRL 51.77	BRL 52.44	4,830,000
2025-12-26	BRL 52.45	BRL 52.85	BRL 52.03	BRL 52.45	2,571,800
2025-12-23	BRL 51.71	BRL 53.20	BRL 51.71	BRL 52.86	3,988,600
2025-12-22	BRL 52.02	BRL 52.37	BRL 51.18	BRL 51.56	4,724,200
2025-12-19	BRL 52.24	BRL 53.22	BRL 51.87	BRL 52.26	7,955,000
2025-12-18	BRL 51.75	BRL 53.04	BRL 51.44	BRL 52.76	9,506,600
2025-12-17	BRL 53.01	BRL 53.19	BRL 50.99	BRL 51.75	14,692,300
2025-12-16	BRL 55.60	BRL 55.60	BRL 53.51	BRL 53.51	10,155,500
2025-12-15	BRL 55.80	BRL 57.00	BRL 55.69	BRL 56.46	6,660,700
2025-12-12	BRL 54.77	BRL 56.00	BRL 54.69	BRL 55.29	7,252,300
2025-12-11	BRL 53.43	BRL 55.23	BRL 53.20	BRL 54.78	9,599,300
2025-12-10	BRL 52.28	BRL 53.58	BRL 52.21	BRL 53.43	10,755,900
2025-12-09	BRL 52.53	BRL 52.69	BRL 51.22	BRL 52.20	15,113,500
2025-12-08	BRL 53.18	BRL 53.24	BRL 51.66	BRL 52.94	10,922,400
2025-12-05	BRL 56.87	BRL 56.98	BRL 52.20	BRL 52.42	15,402,400
2025-12-04	BRL 56.66	BRL 57.31	BRL 56.21	BRL 56.92	10,489,900
2025-12-03	BRL 55.39	BRL 56.14	BRL 55.07	BRL 56.08	8,799,600
2025-12-02	BRL 54.00	BRL 55.18	BRL 53.88	BRL 55.18	5,700,500
2025-12-01	BRL 54.05	BRL 54.26	BRL 53.42	BRL 53.67	3,445,200
2025-11-28	BRL 53.01	BRL 54.28	BRL 53.01	BRL 54.00	6,504,800
2025-11-27	BRL 52.56	BRL 53.08	BRL 52.44	BRL 52.66	2,457,800
2025-11-26	BRL 52.05	BRL 52.88	BRL 51.65	BRL 52.67	7,409,000
2025-11-25	BRL 51.30	BRL 51.95	BRL 50.56	BRL 51.77	5,878,200
2025-11-24	BRL 51.30	BRL 51.67	BRL 50.85	BRL 51.19	9,202,500
2025-11-21	BRL 51.60	BRL 51.88	BRL 50.60	BRL 51.21	7,939,700
2025-11-19	BRL 52.06	BRL 52.26	BRL 51.59	BRL 52.12	7,483,600
2025-11-18	BRL 52.32	BRL 52.92	BRL 52.21	BRL 52.39	6,671,900
2025-11-17	BRL 53.61	BRL 53.64	BRL 52.64	BRL 52.98	14,274,000
2025-11-14	BRL 53.92	BRL 54.14	BRL 53.00	BRL 53.39	10,473,800
2025-11-13	BRL 53.55	BRL 54.70	BRL 53.41	BRL 54.00	17,188,900
2025-11-12	BRL 52.45	BRL 53.80	BRL 52.13	BRL 53.67	14,058,900
2025-11-11	BRL 52.62	BRL 53.68	BRL 51.41	BRL 52.40	18,905,300
2025-11-10	BRL 50.93	BRL 52.06	BRL 50.79	BRL 51.21	10,668,100
2025-11-07	BRL 50.00	BRL 50.59	BRL 49.90	BRL 50.59	6,100,800
2025-11-06	BRL 50.25	BRL 50.97	BRL 50.03	BRL 50.22	5,821,100
2025-11-05	BRL 49.04	BRL 50.55	BRL 48.97	BRL 50.39	9,600,800
2025-11-04	BRL 48.39	BRL 49.10	BRL 48.17	BRL 49.04	6,048,900
2025-11-03	BRL 49.40	BRL 49.40	BRL 48.26	BRL 48.50	5,588,700
2025-10-31	BRL 49.50	BRL 49.72	BRL 48.77	BRL 48.82	7,662,800
2025-10-30	BRL 49.08	BRL 50.10	BRL 48.83	BRL 49.12	12,866,200
2025-10-29	BRL 48.15	BRL 49.58	BRL 48.15	BRL 49.56	11,214,000
2025-10-28	BRL 47.76	BRL 48.11	BRL 47.53	BRL 47.95	4,268,400
2025-10-27	BRL 48.40	BRL 48.41	BRL 47.68	BRL 47.76	5,240,600
2025-10-24	BRL 47.65	BRL 48.13	BRL 47.43	BRL 47.65	4,187,800
2025-10-23	BRL 47.40	BRL 47.70	BRL 46.96	BRL 47.28	6,050,900
2025-10-22	BRL 47.35	BRL 47.63	BRL 46.99	BRL 47.30	6,351,400
2025-10-21	BRL 46.40	BRL 47.30	BRL 46.14	BRL 46.88	5,120,200
2025-10-20	BRL 46.68	BRL 46.99	BRL 46.22	BRL 46.68	5,951,900
2025-10-17	BRL 45.54	BRL 46.44	BRL 45.12	BRL 46.38	7,795,300
2025-10-16	BRL 47.01	BRL 47.46	BRL 45.64	BRL 45.77	13,862,700
2025-10-15	BRL 46.03	BRL 48.36	BRL 45.84	BRL 47.43	24,915,000
2025-10-14	BRL 47.23	BRL 47.26	BRL 46.00	BRL 46.40	10,120,900
2025-10-13	BRL 47.74	BRL 47.74	BRL 47.23	BRL 47.31	3,143,100
2025-10-10	BRL 47.66	BRL 48.02	BRL 46.67	BRL 47.14	8,014,700
2025-10-09	BRL 47.85	BRL 48.27	BRL 47.32	BRL 47.41	6,340,900