The Coca-Cola Company (COCA34) Price History
Daily open, high, low, close and volume for The Coca-Cola Company (COCA34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 72.84 | BRL 73.67 | BRL 72.08 | BRL 73.67 | 79,615 |
| 2026-10-07 | BRL 72.50 | BRL 72.50 | BRL 71.60 | BRL 71.62 | 23,228 |
| 2026-10-06 | BRL 71.90 | BRL 72.43 | BRL 71.33 | BRL 71.80 | 48,262 |
| 2026-10-05 | BRL 74.12 | BRL 74.12 | BRL 70.58 | BRL 71.90 | 165,108 |
| 2026-10-02 | BRL 75.10 | BRL 75.34 | BRL 74.27 | BRL 74.82 | 84,438 |
| 2026-10-01 | BRL 74.43 | BRL 75.51 | BRL 74.43 | BRL 74.99 | 17,733 |
| 2026-09-30 | BRL 75.00 | BRL 75.65 | BRL 74.28 | BRL 74.60 | 29,986 |
| 2026-09-29 | BRL 75.20 | BRL 76.13 | BRL 75.07 | BRL 75.80 | 30,273 |
| 2026-09-28 | BRL 76.25 | BRL 76.45 | BRL 75.65 | BRL 76.45 | 28,495 |
| 2026-09-25 | BRL 76.48 | BRL 76.48 | BRL 75.80 | BRL 76.19 | 40,046 |
| 2026-09-24 | BRL 76.88 | BRL 77.07 | BRL 76.39 | BRL 76.40 | 45,661 |
| 2026-09-23 | BRL 76.15 | BRL 76.38 | BRL 75.41 | BRL 76.30 | 65,424 |
| 2026-09-22 | BRL 74.65 | BRL 75.77 | BRL 74.59 | BRL 75.77 | 52,788 |
| 2026-09-21 | BRL 75.70 | BRL 75.70 | BRL 74.49 | BRL 74.49 | 17,015 |
| 2026-09-18 | BRL 75.86 | BRL 75.86 | BRL 75.15 | BRL 75.64 | 16,648 |
| 2026-09-17 | BRL 75.80 | BRL 76.08 | BRL 75.20 | BRL 75.20 | 32,287 |
| 2026-09-16 | BRL 75.71 | BRL 76.50 | BRL 75.35 | BRL 76.50 | 18,612 |
| 2026-09-15 | BRL 76.55 | BRL 76.77 | BRL 75.55 | BRL 75.70 | 12,549 |
| 2026-09-14 | BRL 76.19 | BRL 77.75 | BRL 76.19 | BRL 76.74 | 43,074 |
| 2026-09-11 | BRL 74.96 | BRL 76.05 | BRL 74.50 | BRL 75.00 | 22,387 |
| 2026-09-10 | BRL 75.40 | BRL 76.10 | BRL 74.50 | BRL 75.34 | 28,584 |
| 2026-09-09 | BRL 75.50 | BRL 75.50 | BRL 74.50 | BRL 74.50 | 47,838 |
| 2026-09-08 | BRL 75.00 | BRL 75.44 | BRL 74.16 | BRL 75.44 | 51,100 |
| 2026-09-04 | BRL 75.90 | BRL 76.10 | BRL 75.08 | BRL 75.71 | 45,309 |
| 2026-09-03 | BRL 75.30 | BRL 75.97 | BRL 74.77 | BRL 75.65 | 16,124 |
| 2026-09-02 | BRL 76.08 | BRL 76.08 | BRL 74.81 | BRL 75.37 | 33,295 |
| 2026-09-01 | BRL 77.15 | BRL 77.35 | BRL 75.22 | BRL 75.22 | 26,933 |
| 2026-08-31 | BRL 77.25 | BRL 77.46 | BRL 76.59 | BRL 77.15 | 34,384 |
| 2026-08-28 | BRL 77.00 | BRL 78.40 | BRL 77.00 | BRL 78.14 | 20,369 |
| 2026-08-27 | BRL 76.27 | BRL 77.59 | BRL 76.27 | BRL 77.10 | 14,840 |
| 2026-08-26 | BRL 79.20 | BRL 79.45 | BRL 77.11 | BRL 77.11 | 33,121 |
| 2026-08-25 | BRL 78.88 | BRL 79.00 | BRL 78.41 | BRL 78.76 | 20,532 |
| 2026-08-24 | BRL 78.99 | BRL 79.35 | BRL 78.51 | BRL 79.33 | 21,427 |
| 2026-08-21 | BRL 78.44 | BRL 78.44 | BRL 77.63 | BRL 78.20 | 19,166 |
| 2026-08-20 | BRL 77.30 | BRL 79.38 | BRL 77.30 | BRL 78.80 | 72,300 |
| 2026-08-19 | BRL 77.22 | BRL 78.10 | BRL 76.06 | BRL 77.30 | 43,043 |
| 2026-08-18 | BRL 75.90 | BRL 77.34 | BRL 75.90 | BRL 77.04 | 42,229 |
| 2026-08-17 | BRL 75.00 | BRL 76.20 | BRL 75.00 | BRL 75.76 | 16,791 |
| 2026-08-14 | BRL 75.74 | BRL 76.76 | BRL 75.60 | BRL 76.53 | 25,991 |
| 2026-08-13 | BRL 75.01 | BRL 75.84 | BRL 74.94 | BRL 75.60 | 25,954 |
| 2026-08-12 | BRL 73.80 | BRL 75.12 | BRL 73.67 | BRL 74.59 | 24,413 |
| 2026-08-11 | BRL 74.17 | BRL 74.74 | BRL 73.50 | BRL 74.70 | 22,841 |
| 2026-08-10 | BRL 73.56 | BRL 74.54 | BRL 73.37 | BRL 73.80 | 21,188 |
| 2026-08-07 | BRL 74.00 | BRL 74.00 | BRL 73.11 | BRL 73.67 | 23,823 |
| 2026-08-06 | BRL 74.66 | BRL 74.76 | BRL 73.41 | BRL 73.45 | 13,887 |
| 2026-08-05 | BRL 73.31 | BRL 74.37 | BRL 73.30 | BRL 74.36 | 21,362 |
| 2026-08-04 | BRL 73.30 | BRL 74.11 | BRL 72.32 | BRL 73.92 | 41,538 |
| 2026-08-03 | BRL 73.63 | BRL 74.63 | BRL 73.25 | BRL 73.25 | 38,957 |
| 2026-07-31 | BRL 74.20 | BRL 74.27 | BRL 73.60 | BRL 73.60 | 10,317 |
| 2026-07-30 | BRL 74.79 | BRL 74.88 | BRL 73.78 | BRL 74.27 | 19,437 |
| 2026-07-29 | BRL 75.11 | BRL 77.50 | BRL 75.10 | BRL 75.31 | 41,623 |
| 2026-07-28 | BRL 74.42 | BRL 76.93 | BRL 73.72 | BRL 74.68 | 105,409 |
| 2026-07-27 | BRL 70.20 | BRL 72.00 | BRL 70.12 | BRL 72.00 | 12,283 |
| 2026-07-24 | BRL 68.62 | BRL 69.70 | BRL 68.54 | BRL 69.70 | 25,801 |
| 2026-07-23 | BRL 69.67 | BRL 69.71 | BRL 68.55 | BRL 68.62 | 31,505 |
| 2026-07-22 | BRL 70.00 | BRL 70.02 | BRL 69.21 | BRL 69.78 | 7,756 |
| 2026-07-21 | BRL 69.01 | BRL 69.71 | BRL 68.99 | BRL 69.55 | 15,080 |
| 2026-07-20 | BRL 69.50 | BRL 69.89 | BRL 69.00 | BRL 69.01 | 25,872 |
| 2026-07-17 | BRL 72.75 | BRL 73.35 | BRL 68.90 | BRL 69.25 | 115,462 |
| 2026-07-16 | BRL 70.69 | BRL 72.20 | BRL 70.56 | BRL 72.00 | 36,292 |
| 2026-07-15 | BRL 70.20 | BRL 70.48 | BRL 69.50 | BRL 70.10 | 23,927 |
| 2026-07-14 | BRL 71.80 | BRL 71.80 | BRL 70.27 | BRL 70.41 | 40,365 |
| 2026-07-13 | BRL 71.20 | BRL 72.32 | BRL 71.20 | BRL 71.67 | 21,758 |
| 2026-07-10 | BRL 70.80 | BRL 71.25 | BRL 70.34 | BRL 70.40 | 18,980 |
| 2026-07-09 | BRL 71.52 | BRL 71.52 | BRL 70.05 | BRL 70.15 | 12,130 |
| 2026-07-08 | BRL 72.30 | BRL 72.90 | BRL 70.81 | BRL 70.81 | 11,296 |
| 2026-07-07 | BRL 71.90 | BRL 73.40 | BRL 71.50 | BRL 71.50 | 21,501 |
| 2026-07-06 | BRL 72.24 | BRL 72.80 | BRL 70.60 | BRL 71.29 | 19,709 |
| 2026-07-03 | BRL 72.67 | BRL 72.90 | BRL 71.84 | BRL 72.25 | 2,380 |
| 2026-07-02 | BRL 70.19 | BRL 72.84 | BRL 70.17 | BRL 72.05 | 28,745 |
| 2026-07-01 | BRL 70.23 | BRL 71.06 | BRL 70.23 | BRL 70.89 | 18,940 |
| 2026-06-30 | BRL 71.24 | BRL 71.59 | BRL 69.70 | BRL 69.70 | 20,276 |
| 2026-06-29 | BRL 70.60 | BRL 72.18 | BRL 70.60 | BRL 71.64 | 21,256 |
| 2026-06-26 | BRL 69.45 | BRL 71.67 | BRL 69.45 | BRL 71.67 | 11,723 |
| 2026-06-25 | BRL 69.16 | BRL 70.37 | BRL 69.04 | BRL 69.64 | 18,624 |
| 2026-06-24 | BRL 69.55 | BRL 70.77 | BRL 69.51 | BRL 69.99 | 20,415 |
| 2026-06-23 | BRL 69.52 | BRL 70.06 | BRL 68.96 | BRL 69.70 | 19,326 |
| 2026-06-22 | BRL 68.00 | BRL 68.75 | BRL 67.83 | BRL 68.75 | 23,528 |
| 2026-06-19 | BRL 67.80 | BRL 68.38 | BRL 67.66 | BRL 68.20 | 4,162 |
| 2026-06-18 | BRL 68.15 | BRL 68.61 | BRL 67.65 | BRL 67.88 | 24,815 |
| 2026-06-17 | BRL 67.70 | BRL 68.15 | BRL 66.71 | BRL 68.15 | 19,033 |
| 2026-06-16 | BRL 68.28 | BRL 69.06 | BRL 67.69 | BRL 67.70 | 23,459 |
| 2026-06-15 | BRL 68.50 | BRL 70.00 | BRL 67.90 | BRL 69.98 | 41,624 |
| 2026-06-12 | BRL 70.30 | BRL 71.01 | BRL 69.20 | BRL 69.58 | 19,751 |
| 2026-06-11 | BRL 71.81 | BRL 72.04 | BRL 70.19 | BRL 71.03 | 18,674 |
| 2026-06-10 | BRL 70.64 | BRL 72.42 | BRL 70.59 | BRL 71.87 | 37,047 |
| 2026-06-09 | BRL 68.27 | BRL 70.62 | BRL 68.12 | BRL 69.95 | 33,626 |
| 2026-06-08 | BRL 67.85 | BRL 68.96 | BRL 67.25 | BRL 68.01 | 35,156 |
| 2026-06-05 | BRL 66.00 | BRL 69.15 | BRL 65.82 | BRL 68.96 | 87,264 |
| 2026-06-03 | BRL 65.81 | BRL 66.82 | BRL 65.66 | BRL 66.44 | 60,866 |
| 2026-06-02 | BRL 65.68 | BRL 66.10 | BRL 65.00 | BRL 65.00 | 10,433 |
| 2026-06-01 | BRL 66.25 | BRL 66.55 | BRL 64.58 | BRL 64.58 | 23,208 |
| 2026-05-29 | BRL 67.25 | BRL 67.61 | BRL 66.46 | BRL 66.46 | 30,615 |
| 2026-05-28 | BRL 68.70 | BRL 68.82 | BRL 67.25 | BRL 67.25 | 9,674 |
| 2026-05-27 | BRL 67.70 | BRL 69.55 | BRL 67.67 | BRL 68.68 | 50,001 |
| 2026-05-26 | BRL 67.86 | BRL 68.15 | BRL 67.10 | BRL 67.15 | 31,503 |
| 2026-05-25 | BRL 67.85 | BRL 68.23 | BRL 67.47 | BRL 67.58 | 13,068 |
| 2026-05-22 | BRL 67.62 | BRL 68.30 | BRL 67.45 | BRL 67.85 | 21,392 |
| 2026-05-21 | BRL 68.10 | BRL 68.39 | BRL 67.16 | BRL 67.39 | 25,382 |
| 2026-05-20 | BRL 68.80 | BRL 69.25 | BRL 67.79 | BRL 67.79 | 39,440 |
| 2026-05-19 | BRL 68.17 | BRL 69.38 | BRL 68.08 | BRL 68.50 | 43,523 |
| 2026-05-18 | BRL 67.79 | BRL 67.95 | BRL 67.20 | BRL 67.40 | 38,545 |
| 2026-05-15 | BRL 67.85 | BRL 68.61 | BRL 67.80 | BRL 67.82 | 35,452 |
| 2026-05-14 | BRL 66.50 | BRL 67.20 | BRL 66.36 | BRL 67.15 | 24,005 |
| 2026-05-13 | BRL 65.27 | BRL 67.05 | BRL 65.27 | BRL 66.97 | 56,788 |
| 2026-05-12 | BRL 64.17 | BRL 65.52 | BRL 64.00 | BRL 65.52 | 35,145 |
| 2026-05-11 | BRL 64.02 | BRL 64.15 | BRL 63.56 | BRL 64.00 | 20,269 |
| 2026-05-08 | BRL 64.14 | BRL 64.63 | BRL 63.70 | BRL 64.10 | 14,351 |
| 2026-05-07 | BRL 65.17 | BRL 65.17 | BRL 63.93 | BRL 64.41 | 13,395 |
| 2026-05-06 | BRL 64.22 | BRL 65.20 | BRL 64.10 | BRL 65.20 | 18,752 |
| 2026-05-05 | BRL 64.43 | BRL 64.50 | BRL 63.88 | BRL 64.50 | 13,035 |
| 2026-05-04 | BRL 64.37 | BRL 65.06 | BRL 64.18 | BRL 64.49 | 42,808 |
| 2026-04-30 | BRL 65.30 | BRL 65.72 | BRL 64.69 | BRL 65.69 | 22,728 |
| 2026-04-29 | BRL 65.07 | BRL 66.03 | BRL 65.00 | BRL 65.99 | 20,983 |
| 2026-04-28 | BRL 64.65 | BRL 67.00 | BRL 64.56 | BRL 65.27 | 105,518 |
| 2026-04-27 | BRL 63.24 | BRL 63.56 | BRL 62.66 | BRL 62.66 | 21,173 |
| 2026-04-24 | BRL 63.37 | BRL 64.32 | BRL 63.31 | BRL 63.92 | 18,201 |
| 2026-04-23 | BRL 61.81 | BRL 64.04 | BRL 61.78 | BRL 63.35 | 110,092 |
| 2026-04-22 | BRL 62.12 | BRL 62.49 | BRL 61.68 | BRL 61.68 | 57,962 |
| 2026-04-20 | BRL 62.76 | BRL 63.33 | BRL 62.37 | BRL 62.37 | 49,745 |
| 2026-04-17 | BRL 62.32 | BRL 63.20 | BRL 61.94 | BRL 62.81 | 72,325 |
| 2026-04-16 | BRL 62.70 | BRL 63.24 | BRL 62.43 | BRL 62.51 | 71,157 |
| 2026-04-15 | BRL 63.20 | BRL 63.38 | BRL 62.23 | BRL 62.39 | 78,648 |
| 2026-04-14 | BRL 63.47 | BRL 63.62 | BRL 62.88 | BRL 63.00 | 69,142 |
| 2026-04-13 | BRL 65.09 | BRL 65.09 | BRL 63.07 | BRL 63.75 | 101,278 |
| 2026-04-10 | BRL 65.60 | BRL 65.65 | BRL 64.60 | BRL 65.30 | 72,617 |
| 2026-04-09 | BRL 65.47 | BRL 66.15 | BRL 64.80 | BRL 65.85 | 22,741 |
| 2026-04-08 | BRL 65.45 | BRL 65.79 | BRL 63.80 | BRL 65.79 | 29,229 |
| 2026-04-07 | BRL 66.22 | BRL 66.88 | BRL 65.15 | BRL 65.83 | 17,178 |
| 2026-04-06 | BRL 65.78 | BRL 66.35 | BRL 65.45 | BRL 66.18 | 8,932 |
| 2026-04-02 | BRL 65.90 | BRL 66.15 | BRL 65.62 | BRL 65.78 | 17,242 |
| 2026-04-01 | BRL 65.90 | BRL 65.90 | BRL 64.90 | BRL 65.66 | 103,031 |
| 2026-03-31 | BRL 66.80 | BRL 67.12 | BRL 65.36 | BRL 65.61 | 14,074 |
| 2026-03-30 | BRL 65.70 | BRL 67.36 | BRL 65.70 | BRL 67.08 | 20,427 |
| 2026-03-27 | BRL 65.29 | BRL 66.45 | BRL 65.29 | BRL 65.62 | 183,171 |
| 2026-03-26 | BRL 65.50 | BRL 66.05 | BRL 65.31 | BRL 65.55 | 13,232 |
| 2026-03-25 | BRL 65.38 | BRL 65.86 | BRL 64.60 | BRL 65.86 | 15,904 |
| 2026-03-24 | BRL 65.67 | BRL 66.34 | BRL 65.50 | BRL 65.67 | 10,899 |
| 2026-03-23 | BRL 66.25 | BRL 66.50 | BRL 65.05 | BRL 65.40 | 28,477 |
| 2026-03-20 | BRL 66.03 | BRL 66.80 | BRL 65.85 | BRL 66.50 | 15,252 |
| 2026-03-19 | BRL 66.76 | BRL 67.35 | BRL 65.82 | BRL 66.14 | 15,225 |
| 2026-03-18 | BRL 66.99 | BRL 67.34 | BRL 66.01 | BRL 66.94 | 18,790 |
| 2026-03-17 | BRL 67.99 | BRL 67.99 | BRL 67.01 | BRL 67.01 | 32,839 |
| 2026-03-16 | BRL 67.91 | BRL 68.78 | BRL 67.71 | BRL 68.09 | 34,140 |
| 2026-03-13 | BRL 67.29 | BRL 68.66 | BRL 67.22 | BRL 67.91 | 26,228 |
| 2026-03-12 | BRL 67.34 | BRL 68.04 | BRL 66.61 | BRL 67.52 | 13,247 |
| 2026-03-11 | BRL 67.26 | BRL 67.26 | BRL 65.85 | BRL 66.93 | 5,799 |
| 2026-03-10 | BRL 66.92 | BRL 67.32 | BRL 66.58 | BRL 66.90 | 11,994 |
| 2026-03-09 | BRL 67.08 | BRL 67.45 | BRL 66.47 | BRL 67.24 | 112,279 |
| 2026-03-06 | BRL 67.58 | BRL 68.06 | BRL 67.09 | BRL 67.09 | 25,143 |
| 2026-03-05 | BRL 67.93 | BRL 68.18 | BRL 67.25 | BRL 67.55 | 21,262 |
| 2026-03-04 | BRL 69.10 | BRL 69.10 | BRL 67.41 | BRL 68.20 | 37,670 |
| 2026-03-03 | BRL 69.64 | BRL 70.50 | BRL 69.23 | BRL 70.00 | 35,217 |
| 2026-03-02 | BRL 70.23 | BRL 70.62 | BRL 69.11 | BRL 69.16 | 209,004 |
| 2026-02-27 | BRL 69.28 | BRL 69.96 | BRL 69.16 | BRL 69.27 | 26,581 |
| 2026-02-26 | BRL 68.79 | BRL 69.29 | BRL 68.54 | BRL 68.60 | 13,659 |
| 2026-02-25 | BRL 68.99 | BRL 69.05 | BRL 68.25 | BRL 68.37 | 18,343 |
| 2026-02-24 | BRL 69.60 | BRL 69.82 | BRL 68.75 | BRL 69.00 | 15,004 |
| 2026-02-23 | BRL 68.47 | BRL 69.51 | BRL 68.13 | BRL 69.01 | 14,275 |
| 2026-02-20 | BRL 68.48 | BRL 68.84 | BRL 68.32 | BRL 68.46 | 12,786 |
| 2026-02-19 | BRL 69.19 | BRL 69.38 | BRL 68.40 | BRL 69.19 | 16,973 |
| 2026-02-18 | BRL 68.45 | BRL 69.25 | BRL 68.45 | BRL 69.02 | 21,955 |
| 2026-02-13 | BRL 68.80 | BRL 69.12 | BRL 67.95 | BRL 67.99 | 42,633 |
| 2026-02-12 | BRL 67.50 | BRL 69.78 | BRL 67.50 | BRL 68.50 | 32,402 |
| 2026-02-11 | BRL 66.05 | BRL 68.90 | BRL 65.97 | BRL 67.79 | 45,337 |
| 2026-02-10 | BRL 64.82 | BRL 67.08 | BRL 64.78 | BRL 66.54 | 72,148 |
| 2026-02-09 | BRL 67.64 | BRL 68.50 | BRL 66.97 | BRL 67.65 | 27,578 |
| 2026-02-06 | BRL 68.36 | BRL 68.84 | BRL 67.75 | BRL 68.24 | 60,700 |
| 2026-02-05 | BRL 67.92 | BRL 69.09 | BRL 67.69 | BRL 68.36 | 46,951 |
| 2026-02-04 | BRL 66.90 | BRL 68.34 | BRL 66.84 | BRL 67.24 | 54,601 |
| 2026-02-03 | BRL 65.50 | BRL 67.57 | BRL 65.25 | BRL 66.62 | 47,668 |
| 2026-02-02 | BRL 65.30 | BRL 66.31 | BRL 65.15 | BRL 66.14 | 57,825 |
| 2026-01-30 | BRL 63.87 | BRL 65.64 | BRL 63.81 | BRL 65.30 | 50,011 |
| 2026-01-29 | BRL 63.10 | BRL 64.61 | BRL 63.06 | BRL 64.00 | 42,873 |
| 2026-01-28 | BRL 63.42 | BRL 63.72 | BRL 63.02 | BRL 63.09 | 61,095 |
| 2026-01-27 | BRL 63.50 | BRL 63.83 | BRL 63.23 | BRL 63.46 | 39,278 |
| 2026-01-26 | BRL 63.80 | BRL 64.40 | BRL 63.80 | BRL 64.05 | 23,289 |
| 2026-01-23 | BRL 63.17 | BRL 64.49 | BRL 63.10 | BRL 64.49 | 30,967 |
| 2026-01-22 | BRL 63.28 | BRL 63.81 | BRL 63.15 | BRL 63.17 | 32,921 |
| 2026-01-21 | BRL 63.57 | BRL 64.35 | BRL 62.83 | BRL 63.99 | 25,318 |
| 2026-01-20 | BRL 62.71 | BRL 64.48 | BRL 62.62 | BRL 64.48 | 49,156 |
| 2026-01-19 | BRL 62.80 | BRL 63.17 | BRL 62.70 | BRL 62.70 | 6,408 |
| 2026-01-16 | BRL 62.99 | BRL 63.45 | BRL 62.83 | BRL 62.85 | 59,823 |
| 2026-01-15 | BRL 63.50 | BRL 64.15 | BRL 62.93 | BRL 63.35 | 20,199 |
| 2026-01-14 | BRL 63.31 | BRL 64.45 | BRL 63.30 | BRL 63.96 | 30,133 |
| 2026-01-13 | BRL 63.08 | BRL 63.78 | BRL 62.62 | BRL 63.78 | 27,036 |
| 2026-01-12 | BRL 63.10 | BRL 63.50 | BRL 62.82 | BRL 63.05 | 12,403 |
| 2026-01-09 | BRL 62.01 | BRL 63.10 | BRL 61.71 | BRL 63.10 | 63,570 |
| 2026-01-08 | BRL 60.98 | BRL 62.38 | BRL 60.53 | BRL 62.11 | 41,741 |
| 2026-01-07 | BRL 61.15 | BRL 61.24 | BRL 60.44 | BRL 61.00 | 40,063 |
| 2026-01-06 | BRL 61.70 | BRL 61.70 | BRL 60.66 | BRL 60.82 | 52,580 |
| 2026-01-05 | BRL 62.50 | BRL 62.60 | BRL 61.10 | BRL 61.80 | 37,453 |
| 2026-01-02 | BRL 63.39 | BRL 63.44 | BRL 61.90 | BRL 61.90 | 45,370 |
| 2025-12-30 | BRL 64.56 | BRL 64.70 | BRL 63.80 | BRL 64.48 | 23,315 |
| 2025-12-29 | BRL 64.81 | BRL 65.38 | BRL 64.80 | BRL 64.89 | 26,306 |
| 2025-12-26 | BRL 64.80 | BRL 65.24 | BRL 64.31 | BRL 65.24 | 21,778 |
| 2025-12-23 | BRL 65.50 | BRL 65.50 | BRL 64.23 | BRL 64.23 | 37,490 |
| 2025-12-22 | BRL 64.46 | BRL 65.40 | BRL 64.30 | BRL 65.10 | 24,521 |
| 2025-12-19 | BRL 64.99 | BRL 65.09 | BRL 64.18 | BRL 64.64 | 25,186 |
| 2025-12-18 | BRL 65.24 | BRL 65.31 | BRL 64.50 | BRL 64.90 | 23,125 |
| 2025-12-17 | BRL 64.34 | BRL 65.14 | BRL 64.34 | BRL 64.59 | 49,934 |
| 2025-12-16 | BRL 64.36 | BRL 64.65 | BRL 64.05 | BRL 64.05 | 32,775 |
| 2025-12-15 | BRL 63.38 | BRL 64.22 | BRL 62.63 | BRL 64.00 | 19,318 |
| 2025-12-12 | BRL 62.61 | BRL 63.85 | BRL 61.95 | BRL 63.85 | 42,519 |
| 2025-12-11 | BRL 63.90 | BRL 63.90 | BRL 61.88 | BRL 62.00 | 58,037 |
| 2025-12-10 | BRL 63.87 | BRL 64.16 | BRL 63.52 | BRL 63.91 | 20,172 |
| 2025-12-09 | BRL 64.05 | BRL 64.35 | BRL 63.19 | BRL 63.24 | 30,942 |
| 2025-12-08 | BRL 63.31 | BRL 63.82 | BRL 62.44 | BRL 63.41 | 27,537 |
| 2025-12-05 | BRL 62.37 | BRL 64.04 | BRL 62.26 | BRL 63.11 | 86,842 |
| 2025-12-04 | BRL 62.79 | BRL 62.88 | BRL 62.26 | BRL 62.26 | 32,454 |
| 2025-12-03 | BRL 62.74 | BRL 63.03 | BRL 62.35 | BRL 62.79 | 20,617 |
| 2025-12-02 | BRL 64.78 | BRL 64.78 | BRL 62.58 | BRL 63.00 | 96,710 |
| 2025-12-01 | BRL 64.93 | BRL 64.93 | BRL 64.10 | BRL 64.13 | 45,908 |
| 2025-11-28 | BRL 64.92 | BRL 64.99 | BRL 64.53 | BRL 64.77 | 37,987 |
| 2025-11-27 | BRL 64.78 | BRL 64.91 | BRL 64.42 | BRL 64.71 | 5,584 |
| 2025-11-26 | BRL 65.04 | BRL 65.10 | BRL 64.28 | BRL 64.28 | 22,422 |
| 2025-11-25 | BRL 65.18 | BRL 65.60 | BRL 64.59 | BRL 65.29 | 70,397 |
| 2025-11-24 | BRL 65.50 | BRL 65.75 | BRL 64.26 | BRL 65.18 | 40,167 |
| 2025-11-21 | BRL 63.93 | BRL 66.13 | BRL 63.70 | BRL 65.79 | 90,948 |
| 2025-11-19 | BRL 63.33 | BRL 63.63 | BRL 62.84 | BRL 63.57 | 56,078 |
| 2025-11-18 | BRL 63.03 | BRL 63.45 | BRL 62.59 | BRL 63.45 | 38,878 |
| 2025-11-17 | BRL 62.79 | BRL 63.25 | BRL 62.40 | BRL 62.40 | 33,171 |
| 2025-11-14 | BRL 62.98 | BRL 63.42 | BRL 62.05 | BRL 62.45 | 82,546 |
| 2025-11-13 | BRL 62.97 | BRL 63.18 | BRL 62.45 | BRL 62.45 | 27,422 |
| 2025-11-12 | BRL 62.59 | BRL 63.39 | BRL 62.44 | BRL 63.15 | 23,041 |
| 2025-11-11 | BRL 62.37 | BRL 62.96 | BRL 61.95 | BRL 62.56 | 26,388 |
| 2025-11-10 | BRL 62.19 | BRL 62.39 | BRL 61.50 | BRL 62.16 | 19,715 |
| 2025-11-07 | BRL 61.95 | BRL 63.07 | BRL 61.81 | BRL 62.98 | 72,049 |
| 2025-11-06 | BRL 61.00 | BRL 61.65 | BRL 60.47 | BRL 61.18 | 39,409 |
| 2025-11-05 | BRL 61.57 | BRL 61.99 | BRL 60.87 | BRL 60.95 | 36,341 |
| 2025-11-04 | BRL 61.29 | BRL 61.71 | BRL 61.15 | BRL 61.57 | 39,546 |
| 2025-11-03 | BRL 61.43 | BRL 61.44 | BRL 60.36 | BRL 60.68 | 91,867 |
| 2025-10-31 | BRL 61.21 | BRL 61.86 | BRL 60.86 | BRL 61.71 | 25,801 |
| 2025-10-30 | BRL 61.27 | BRL 62.13 | BRL 61.21 | BRL 61.80 | 49,356 |
| 2025-10-29 | BRL 62.46 | BRL 62.46 | BRL 60.65 | BRL 61.05 | 42,690 |
| 2025-10-28 | BRL 62.65 | BRL 63.33 | BRL 62.36 | BRL 62.36 | 18,098 |
| 2025-10-27 | BRL 62.21 | BRL 62.60 | BRL 61.94 | BRL 62.35 | 31,108 |
| 2025-10-24 | BRL 62.56 | BRL 62.84 | BRL 62.33 | BRL 62.54 | 49,730 |
| 2025-10-23 | BRL 63.63 | BRL 63.63 | BRL 62.45 | BRL 62.56 | 35,639 |
| 2025-10-22 | BRL 63.73 | BRL 64.35 | BRL 63.23 | BRL 63.23 | 37,177 |
| 2025-10-21 | BRL 63.00 | BRL 63.96 | BRL 62.79 | BRL 63.74 | 97,336 |
| 2025-10-20 | BRL 61.40 | BRL 61.50 | BRL 60.76 | BRL 61.50 | 35,656 |
| 2025-10-17 | BRL 61.64 | BRL 62.00 | BRL 61.37 | BRL 61.40 | 61,678 |
| 2025-10-16 | BRL 60.99 | BRL 61.59 | BRL 60.67 | BRL 61.25 | 21,215 |
| 2025-10-15 | BRL 61.20 | BRL 61.38 | BRL 60.50 | BRL 60.50 | 21,526 |
| 2025-10-14 | BRL 61.18 | BRL 61.74 | BRL 60.99 | BRL 61.17 | 57,720 |
| 2025-10-13 | BRL 60.90 | BRL 60.90 | BRL 60.18 | BRL 60.37 | 42,133 |
| 2025-10-10 | BRL 59.76 | BRL 61.60 | BRL 59.67 | BRL 61.11 | 174,891 |
| 2025-10-09 | BRL 58.90 | BRL 59.67 | BRL 58.84 | BRL 59.20 | 30,710 |