Cisco Systems, Inc. (CSCO34) Price History
Daily open, high, low, close and volume for Cisco Systems, Inc. (CSCO34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 118.29 | BRL 118.29 | BRL 115.09 | BRL 115.90 | 1,980 |
| 2026-10-07 | BRL 116.89 | BRL 118.28 | BRL 116.65 | BRL 118.28 | 462 |
| 2026-10-06 | BRL 112.09 | BRL 118.02 | BRL 112.09 | BRL 117.94 | 1,126 |
| 2026-10-05 | BRL 111.62 | BRL 113.16 | BRL 111.13 | BRL 112.68 | 2,060 |
| 2026-10-02 | BRL 114.95 | BRL 117.20 | BRL 114.32 | BRL 116.71 | 5,210 |
| 2026-10-01 | BRL 111.95 | BRL 113.09 | BRL 110.52 | BRL 110.52 | 1,299 |
| 2026-09-30 | BRL 112.54 | BRL 115.45 | BRL 110.43 | BRL 110.43 | 522 |
| 2026-09-29 | BRL 111.79 | BRL 111.83 | BRL 110.65 | BRL 111.42 | 2,533 |
| 2026-09-28 | BRL 110.98 | BRL 115.46 | BRL 110.59 | BRL 115.46 | 1,793 |
| 2026-09-25 | BRL 111.10 | BRL 112.77 | BRL 110.49 | BRL 110.60 | 661 |
| 2026-09-24 | BRL 109.56 | BRL 111.03 | BRL 109.46 | BRL 110.71 | 128 |
| 2026-09-23 | BRL 109.98 | BRL 110.25 | BRL 108.82 | BRL 109.90 | 3,405 |
| 2026-09-22 | BRL 111.68 | BRL 111.68 | BRL 107.10 | BRL 108.89 | 5,057 |
| 2026-09-21 | BRL 111.54 | BRL 113.52 | BRL 111.21 | BRL 111.68 | 938 |
| 2026-09-18 | BRL 113.09 | BRL 114.02 | BRL 111.72 | BRL 111.99 | 287 |
| 2026-09-17 | BRL 115.61 | BRL 115.61 | BRL 112.16 | BRL 113.61 | 1,768 |
| 2026-09-16 | BRL 114.25 | BRL 115.44 | BRL 111.00 | BRL 115.44 | 996 |
| 2026-09-15 | BRL 113.62 | BRL 117.82 | BRL 112.88 | BRL 117.82 | 2,598 |
| 2026-09-14 | BRL 113.96 | BRL 115.08 | BRL 113.26 | BRL 113.26 | 2,193 |
| 2026-09-11 | BRL 110.03 | BRL 114.79 | BRL 110.02 | BRL 114.62 | 1,146 |
| 2026-09-10 | BRL 111.79 | BRL 112.31 | BRL 110.00 | BRL 110.02 | 882 |
| 2026-09-09 | BRL 110.91 | BRL 112.15 | BRL 110.91 | BRL 111.79 | 885 |
| 2026-09-08 | BRL 112.81 | BRL 112.81 | BRL 110.50 | BRL 110.85 | 923 |
| 2026-09-04 | BRL 110.52 | BRL 112.81 | BRL 110.52 | BRL 112.81 | 6,870 |
| 2026-09-03 | BRL 112.80 | BRL 112.80 | BRL 109.72 | BRL 110.52 | 2,242 |
| 2026-09-02 | BRL 111.04 | BRL 113.85 | BRL 110.83 | BRL 111.68 | 558 |
| 2026-09-01 | BRL 114.64 | BRL 114.73 | BRL 112.23 | BRL 113.22 | 1,296 |
| 2026-08-31 | BRL 115.40 | BRL 115.40 | BRL 113.53 | BRL 115.19 | 1,816 |
| 2026-08-28 | BRL 116.65 | BRL 116.65 | BRL 114.01 | BRL 114.25 | 1,319 |
| 2026-08-27 | BRL 116.01 | BRL 116.01 | BRL 115.34 | BRL 115.49 | 633 |
| 2026-08-26 | BRL 114.00 | BRL 116.36 | BRL 114.00 | BRL 116.36 | 396 |
| 2026-08-25 | BRL 115.79 | BRL 115.79 | BRL 112.90 | BRL 112.90 | 821 |
| 2026-08-24 | BRL 114.00 | BRL 114.48 | BRL 112.69 | BRL 112.88 | 1,193 |
| 2026-08-21 | BRL 114.70 | BRL 115.54 | BRL 114.03 | BRL 114.50 | 4,726 |
| 2026-08-20 | BRL 115.68 | BRL 115.68 | BRL 113.66 | BRL 114.50 | 1,817 |
| 2026-08-19 | BRL 116.25 | BRL 116.25 | BRL 114.50 | BRL 114.50 | 1,968 |
| 2026-08-18 | BRL 116.26 | BRL 117.03 | BRL 115.15 | BRL 115.57 | 6,985 |
| 2026-08-17 | BRL 115.21 | BRL 118.26 | BRL 115.21 | BRL 115.54 | 2,654 |
| 2026-08-14 | BRL 117.87 | BRL 118.47 | BRL 115.30 | BRL 116.98 | 2,764 |
| 2026-08-13 | BRL 120.96 | BRL 120.96 | BRL 115.89 | BRL 117.87 | 10,615 |
| 2026-08-12 | BRL 126.59 | BRL 129.06 | BRL 126.54 | BRL 129.06 | 6,157 |
| 2026-08-11 | BRL 125.93 | BRL 125.93 | BRL 123.73 | BRL 124.93 | 732 |
| 2026-08-10 | BRL 126.85 | BRL 127.26 | BRL 124.68 | BRL 124.68 | 2,336 |
| 2026-08-07 | BRL 124.13 | BRL 124.66 | BRL 123.01 | BRL 124.00 | 416 |
| 2026-08-06 | BRL 125.54 | BRL 125.54 | BRL 122.16 | BRL 123.01 | 14,251 |
| 2026-08-05 | BRL 127.35 | BRL 127.35 | BRL 124.17 | BRL 124.82 | 5,153 |
| 2026-08-04 | BRL 118.91 | BRL 124.92 | BRL 118.91 | BRL 124.92 | 1,362 |
| 2026-08-03 | BRL 118.38 | BRL 118.38 | BRL 115.81 | BRL 117.72 | 949 |
| 2026-07-31 | BRL 116.28 | BRL 118.29 | BRL 116.22 | BRL 118.15 | 307 |
| 2026-07-30 | BRL 116.78 | BRL 123.26 | BRL 113.70 | BRL 123.26 | 646 |
| 2026-07-29 | BRL 118.82 | BRL 120.17 | BRL 117.01 | BRL 118.00 | 629 |
| 2026-07-28 | BRL 116.40 | BRL 119.62 | BRL 116.40 | BRL 119.62 | 798 |
| 2026-07-27 | BRL 117.50 | BRL 117.73 | BRL 115.06 | BRL 117.10 | 269 |
| 2026-07-24 | BRL 114.30 | BRL 116.03 | BRL 114.10 | BRL 116.03 | 1,038 |
| 2026-07-23 | BRL 113.88 | BRL 114.88 | BRL 113.42 | BRL 114.30 | 66 |
| 2026-07-22 | BRL 110.68 | BRL 114.85 | BRL 110.68 | BRL 113.20 | 41 |
| 2026-07-21 | BRL 111.09 | BRL 113.87 | BRL 111.09 | BRL 112.94 | 30 |
| 2026-07-20 | BRL 114.77 | BRL 114.77 | BRL 113.36 | BRL 113.36 | 206 |
| 2026-07-17 | BRL 111.62 | BRL 115.30 | BRL 111.07 | BRL 114.48 | 6,717 |
| 2026-07-16 | BRL 115.50 | BRL 115.50 | BRL 109.92 | BRL 111.60 | 5,180 |
| 2026-07-15 | BRL 119.54 | BRL 119.54 | BRL 112.11 | BRL 115.50 | 592 |
| 2026-07-14 | BRL 114.29 | BRL 121.28 | BRL 114.29 | BRL 120.00 | 857 |
| 2026-07-13 | BRL 124.00 | BRL 124.00 | BRL 114.29 | BRL 114.29 | 437 |
| 2026-07-10 | BRL 121.10 | BRL 124.00 | BRL 121.10 | BRL 124.00 | 3,562 |
| 2026-07-09 | BRL 118.30 | BRL 121.95 | BRL 118.14 | BRL 121.42 | 2,580 |
| 2026-07-08 | BRL 115.50 | BRL 117.02 | BRL 115.47 | BRL 116.55 | 2,809 |
| 2026-07-07 | BRL 116.10 | BRL 117.06 | BRL 115.50 | BRL 115.50 | 1,708 |
| 2026-07-06 | BRL 116.96 | BRL 118.97 | BRL 116.14 | BRL 116.92 | 467 |
| 2026-07-03 | BRL 115.20 | BRL 118.48 | BRL 115.20 | BRL 118.48 | 399 |
| 2026-07-02 | BRL 117.00 | BRL 121.40 | BRL 114.19 | BRL 114.19 | 120 |
| 2026-07-01 | BRL 121.50 | BRL 121.61 | BRL 119.49 | BRL 121.47 | 119 |
| 2026-06-30 | BRL 120.84 | BRL 123.12 | BRL 120.84 | BRL 121.50 | 4,383 |
| 2026-06-29 | BRL 115.84 | BRL 122.28 | BRL 115.84 | BRL 121.44 | 568 |
| 2026-06-26 | BRL 120.50 | BRL 120.50 | BRL 115.84 | BRL 115.84 | 12,564 |
| 2026-06-25 | BRL 124.70 | BRL 125.20 | BRL 122.25 | BRL 124.79 | 13,791 |
| 2026-06-24 | BRL 127.21 | BRL 127.93 | BRL 124.31 | BRL 124.70 | 2,695 |
| 2026-06-23 | BRL 122.20 | BRL 129.99 | BRL 121.97 | BRL 129.99 | 9,649 |
| 2026-06-22 | BRL 123.75 | BRL 125.33 | BRL 122.48 | BRL 125.10 | 4,612 |
| 2026-06-19 | BRL 121.59 | BRL 127.00 | BRL 121.51 | BRL 125.50 | 4,379 |
| 2026-06-18 | BRL 120.64 | BRL 124.64 | BRL 120.64 | BRL 121.84 | 8,662 |
| 2026-06-17 | BRL 120.04 | BRL 120.09 | BRL 119.53 | BRL 119.57 | 540 |
| 2026-06-16 | BRL 121.35 | BRL 122.48 | BRL 121.16 | BRL 121.68 | 2,294 |
| 2026-06-15 | BRL 123.05 | BRL 123.05 | BRL 120.85 | BRL 121.65 | 1,928 |
| 2026-06-12 | BRL 124.51 | BRL 124.51 | BRL 122.10 | BRL 122.10 | 1,256 |
| 2026-06-11 | BRL 123.34 | BRL 124.77 | BRL 120.33 | BRL 124.32 | 4,049 |
| 2026-06-10 | BRL 123.28 | BRL 125.00 | BRL 122.54 | BRL 125.00 | 1,975 |
| 2026-06-09 | BRL 128.73 | BRL 128.73 | BRL 121.58 | BRL 123.79 | 10,469 |
| 2026-06-08 | BRL 126.23 | BRL 130.66 | BRL 126.23 | BRL 128.73 | 463 |
| 2026-06-05 | BRL 132.02 | BRL 132.02 | BRL 125.22 | BRL 125.72 | 15,374 |
| 2026-06-03 | BRL 128.40 | BRL 131.55 | BRL 126.59 | BRL 128.11 | 1,782 |
| 2026-06-02 | BRL 122.93 | BRL 128.51 | BRL 121.88 | BRL 128.47 | 2,232 |
| 2026-06-01 | BRL 125.18 | BRL 125.18 | BRL 119.53 | BRL 121.71 | 1,769 |
| 2026-05-29 | BRL 120.00 | BRL 123.94 | BRL 118.86 | BRL 123.94 | 3,066 |
| 2026-05-28 | BRL 121.29 | BRL 121.46 | BRL 119.28 | BRL 119.94 | 3,959 |
| 2026-05-27 | BRL 118.70 | BRL 121.78 | BRL 118.12 | BRL 121.29 | 11,197 |
| 2026-05-26 | BRL 121.45 | BRL 121.45 | BRL 117.77 | BRL 118.99 | 3,541 |
| 2026-05-25 | BRL 122.86 | BRL 124.05 | BRL 119.25 | BRL 124.05 | 577 |
| 2026-05-22 | BRL 119.98 | BRL 121.69 | BRL 118.10 | BRL 121.69 | 13,814 |
| 2026-05-21 | BRL 115.23 | BRL 118.05 | BRL 114.09 | BRL 118.04 | 1,754 |
| 2026-05-20 | BRL 116.70 | BRL 117.46 | BRL 114.08 | BRL 114.08 | 601 |
| 2026-05-19 | BRL 116.55 | BRL 118.87 | BRL 115.87 | BRL 116.70 | 3,255 |
| 2026-05-18 | BRL 120.00 | BRL 120.00 | BRL 116.80 | BRL 118.93 | 2,099 |
| 2026-05-15 | BRL 116.50 | BRL 120.24 | BRL 113.72 | BRL 120.00 | 6,073 |
| 2026-05-14 | BRL 117.00 | BRL 118.53 | BRL 113.75 | BRL 115.34 | 6,099 |
| 2026-05-13 | BRL 98.39 | BRL 101.89 | BRL 97.55 | BRL 101.49 | 1,540 |
| 2026-05-12 | BRL 97.01 | BRL 97.89 | BRL 96.00 | BRL 96.91 | 10,520 |
| 2026-05-11 | BRL 94.54 | BRL 96.68 | BRL 94.51 | BRL 95.59 | 5,628 |
| 2026-05-08 | BRL 91.98 | BRL 94.92 | BRL 91.92 | BRL 94.54 | 564 |
| 2026-05-07 | BRL 95.91 | BRL 95.91 | BRL 89.52 | BRL 91.00 | 5,253 |
| 2026-05-06 | BRL 91.52 | BRL 91.52 | BRL 89.67 | BRL 89.90 | 1,366 |
| 2026-05-05 | BRL 92.32 | BRL 93.19 | BRL 91.99 | BRL 92.99 | 11,840 |
| 2026-05-04 | BRL 91.07 | BRL 92.26 | BRL 90.95 | BRL 92.06 | 5,578 |
| 2026-04-30 | BRL 89.92 | BRL 90.71 | BRL 89.60 | BRL 90.00 | 5,148 |
| 2026-04-29 | BRL 86.44 | BRL 89.09 | BRL 86.44 | BRL 89.02 | 770 |
| 2026-04-28 | BRL 89.99 | BRL 89.99 | BRL 85.47 | BRL 86.44 | 671 |
| 2026-04-27 | BRL 86.98 | BRL 89.99 | BRL 86.98 | BRL 89.99 | 170 |
| 2026-04-24 | BRL 89.12 | BRL 89.90 | BRL 88.76 | BRL 88.76 | 5,062 |
| 2026-04-23 | BRL 88.32 | BRL 88.84 | BRL 88.32 | BRL 88.84 | 3,906 |
| 2026-04-22 | BRL 89.65 | BRL 89.65 | BRL 89.10 | BRL 89.28 | 6,038 |
| 2026-04-20 | BRL 85.78 | BRL 87.83 | BRL 85.77 | BRL 87.54 | 2,527 |
| 2026-04-17 | BRL 84.90 | BRL 86.00 | BRL 84.90 | BRL 85.77 | 5,048 |
| 2026-04-16 | BRL 81.77 | BRL 81.77 | BRL 81.77 | BRL 81.77 | 0 |
| 2026-04-15 | BRL 80.90 | BRL 81.77 | BRL 80.90 | BRL 81.77 | 27 |
| 2026-04-14 | BRL 82.19 | BRL 82.36 | BRL 81.40 | BRL 82.36 | 995 |
| 2026-04-13 | BRL 81.96 | BRL 82.26 | BRL 81.37 | BRL 81.37 | 57 |
| 2026-04-10 | BRL 82.20 | BRL 82.93 | BRL 82.08 | BRL 82.32 | 4,244 |
| 2026-04-09 | BRL 85.75 | BRL 85.75 | BRL 83.81 | BRL 84.53 | 154 |
| 2026-04-08 | BRL 83.80 | BRL 85.31 | BRL 83.60 | BRL 85.27 | 1,663 |
| 2026-04-07 | BRL 80.99 | BRL 83.58 | BRL 80.99 | BRL 82.80 | 605 |
| 2026-04-06 | BRL 81.19 | BRL 82.65 | BRL 81.19 | BRL 82.65 | 3,849 |
| 2026-04-02 | BRL 79.85 | BRL 81.30 | BRL 79.85 | BRL 81.19 | 4,724 |
| 2026-04-01 | BRL 80.60 | BRL 81.45 | BRL 79.85 | BRL 79.87 | 3,217 |
| 2026-03-31 | BRL 80.82 | BRL 80.82 | BRL 79.70 | BRL 79.89 | 66 |
| 2026-03-30 | BRL 83.52 | BRL 83.95 | BRL 80.60 | BRL 80.60 | 650 |
| 2026-03-27 | BRL 85.06 | BRL 85.06 | BRL 83.69 | BRL 83.69 | 959 |
| 2026-03-26 | BRL 85.88 | BRL 86.90 | BRL 85.88 | BRL 86.49 | 188 |
| 2026-03-25 | BRL 85.11 | BRL 85.88 | BRL 85.11 | BRL 85.88 | 62 |
| 2026-03-24 | BRL 83.25 | BRL 84.90 | BRL 83.22 | BRL 84.90 | 130 |
| 2026-03-23 | BRL 82.40 | BRL 82.40 | BRL 82.40 | BRL 82.40 | 17 |
| 2026-03-20 | BRL 82.64 | BRL 82.76 | BRL 82.63 | BRL 82.63 | 18 |
| 2026-03-19 | BRL 81.42 | BRL 82.34 | BRL 81.42 | BRL 81.82 | 2,544 |
| 2026-03-18 | BRL 83.47 | BRL 83.47 | BRL 81.38 | BRL 81.38 | 340 |
| 2026-03-17 | BRL 82.35 | BRL 82.94 | BRL 82.35 | BRL 82.64 | 31 |
| 2026-03-16 | BRL 82.76 | BRL 82.84 | BRL 82.49 | BRL 82.64 | 22 |
| 2026-03-13 | BRL 79.73 | BRL 83.36 | BRL 79.73 | BRL 83.12 | 1,981 |
| 2026-03-12 | BRL 79.06 | BRL 81.54 | BRL 79.06 | BRL 81.36 | 2,554 |
| 2026-03-11 | BRL 80.19 | BRL 80.80 | BRL 79.79 | BRL 80.68 | 160 |
| 2026-03-10 | BRL 80.70 | BRL 81.19 | BRL 80.18 | BRL 80.18 | 92 |
| 2026-03-09 | BRL 78.40 | BRL 79.38 | BRL 78.40 | BRL 79.04 | 2,222 |
| 2026-03-06 | BRL 84.01 | BRL 84.15 | BRL 82.88 | BRL 82.93 | 1,943 |
| 2026-03-05 | BRL 83.86 | BRL 84.90 | BRL 83.68 | BRL 83.97 | 4,077 |
| 2026-03-04 | BRL 83.17 | BRL 84.52 | BRL 83.03 | BRL 84.52 | 1,559 |
| 2026-03-03 | BRL 81.85 | BRL 83.44 | BRL 81.85 | BRL 83.20 | 2,014 |
| 2026-03-02 | BRL 81.04 | BRL 81.80 | BRL 81.04 | BRL 81.60 | 53,215 |
| 2026-02-27 | BRL 80.00 | BRL 81.42 | BRL 80.00 | BRL 80.83 | 22 |
| 2026-02-26 | BRL 81.26 | BRL 81.26 | BRL 80.25 | BRL 80.51 | 2,007 |
| 2026-02-25 | BRL 80.95 | BRL 81.45 | BRL 80.87 | BRL 81.45 | 49 |
| 2026-02-24 | BRL 80.77 | BRL 81.11 | BRL 80.56 | BRL 80.95 | 57 |
| 2026-02-23 | BRL 82.35 | BRL 82.35 | BRL 79.81 | BRL 81.24 | 30 |
| 2026-02-20 | BRL 80.84 | BRL 82.19 | BRL 80.81 | BRL 81.53 | 27,148 |
| 2026-02-19 | BRL 81.17 | BRL 82.57 | BRL 81.17 | BRL 82.49 | 26 |
| 2026-02-18 | BRL 81.34 | BRL 81.99 | BRL 81.13 | BRL 81.85 | 164 |
| 2026-02-13 | BRL 80.40 | BRL 80.57 | BRL 77.39 | BRL 80.30 | 2,565 |
| 2026-02-12 | BRL 82.71 | BRL 83.50 | BRL 77.05 | BRL 80.41 | 9,588 |
| 2026-02-11 | BRL 89.81 | BRL 89.81 | BRL 88.85 | BRL 88.85 | 326 |
| 2026-02-10 | BRL 90.94 | BRL 91.53 | BRL 89.98 | BRL 89.98 | 382 |
| 2026-02-09 | BRL 88.35 | BRL 90.27 | BRL 88.28 | BRL 89.84 | 517 |
| 2026-02-06 | BRL 87.63 | BRL 88.53 | BRL 87.51 | BRL 87.51 | 4,350 |
| 2026-02-05 | BRL 87.07 | BRL 87.22 | BRL 86.53 | BRL 86.94 | 852 |
| 2026-02-04 | BRL 87.92 | BRL 87.92 | BRL 85.15 | BRL 86.09 | 1,463 |
| 2026-02-03 | BRL 84.24 | BRL 87.35 | BRL 84.24 | BRL 87.04 | 5,080 |
| 2026-02-02 | BRL 81.29 | BRL 85.50 | BRL 81.29 | BRL 82.87 | 568 |
| 2026-01-30 | BRL 81.91 | BRL 82.71 | BRL 81.55 | BRL 81.55 | 437 |
| 2026-01-29 | BRL 81.72 | BRL 82.53 | BRL 79.74 | BRL 79.74 | 2,751 |
| 2026-01-28 | BRL 81.83 | BRL 82.09 | BRL 81.57 | BRL 82.05 | 108 |
| 2026-01-27 | BRL 81.31 | BRL 81.93 | BRL 80.80 | BRL 81.93 | 4,704 |
| 2026-01-26 | BRL 80.65 | BRL 81.49 | BRL 79.76 | BRL 81.28 | 511 |
| 2026-01-23 | BRL 78.25 | BRL 79.13 | BRL 78.20 | BRL 78.64 | 1,579 |
| 2026-01-22 | BRL 78.73 | BRL 78.73 | BRL 78.14 | BRL 78.25 | 69 |
| 2026-01-21 | BRL 78.59 | BRL 79.35 | BRL 77.80 | BRL 78.43 | 187 |
| 2026-01-20 | BRL 80.00 | BRL 80.00 | BRL 78.59 | BRL 78.59 | 7,335 |
| 2026-01-19 | BRL 79.98 | BRL 82.20 | BRL 79.98 | BRL 80.00 | 305 |
| 2026-01-16 | BRL 80.75 | BRL 81.80 | BRL 80.64 | BRL 80.64 | 45 |
| 2026-01-15 | BRL 80.71 | BRL 81.43 | BRL 80.70 | BRL 80.75 | 579 |
| 2026-01-14 | BRL 80.82 | BRL 80.82 | BRL 79.76 | BRL 79.92 | 2,287 |
| 2026-01-13 | BRL 79.25 | BRL 80.90 | BRL 79.15 | BRL 80.90 | 2,620 |
| 2026-01-12 | BRL 78.54 | BRL 79.51 | BRL 78.54 | BRL 79.51 | 51 |
| 2026-01-09 | BRL 78.30 | BRL 79.89 | BRL 78.30 | BRL 79.20 | 936 |
| 2026-01-08 | BRL 80.17 | BRL 80.17 | BRL 79.28 | BRL 79.90 | 94 |
| 2026-01-07 | BRL 80.90 | BRL 81.46 | BRL 79.98 | BRL 80.16 | 5,685 |
| 2026-01-06 | BRL 81.12 | BRL 81.24 | BRL 80.44 | BRL 80.90 | 504 |
| 2026-01-05 | BRL 81.79 | BRL 83.23 | BRL 81.61 | BRL 81.76 | 2,239 |
| 2026-01-02 | BRL 85.48 | BRL 85.48 | BRL 81.79 | BRL 81.79 | 16,502 |
| 2025-12-30 | BRL 86.54 | BRL 86.54 | BRL 84.30 | BRL 85.48 | 426 |
| 2025-12-29 | BRL 87.43 | BRL 87.43 | BRL 86.56 | BRL 86.83 | 295 |
| 2025-12-26 | BRL 86.34 | BRL 87.43 | BRL 86.32 | BRL 87.43 | 16,482 |
| 2025-12-23 | BRL 87.91 | BRL 87.91 | BRL 85.73 | BRL 85.73 | 70 |
| 2025-12-22 | BRL 85.38 | BRL 87.30 | BRL 85.38 | BRL 87.03 | 418 |
| 2025-12-19 | BRL 84.96 | BRL 87.19 | BRL 84.36 | BRL 87.13 | 123 |
| 2025-12-18 | BRL 84.58 | BRL 85.51 | BRL 84.58 | BRL 85.43 | 2,238 |
| 2025-12-17 | BRL 84.43 | BRL 84.43 | BRL 83.79 | BRL 83.79 | 351 |
| 2025-12-16 | BRL 85.47 | BRL 85.49 | BRL 84.53 | BRL 84.53 | 3,683 |
| 2025-12-15 | BRL 84.37 | BRL 85.48 | BRL 83.82 | BRL 84.73 | 205 |
| 2025-12-12 | BRL 87.50 | BRL 87.50 | BRL 84.59 | BRL 84.59 | 108 |
| 2025-12-11 | BRL 87.50 | BRL 87.50 | BRL 85.05 | BRL 85.59 | 1,450 |
| 2025-12-10 | BRL 87.00 | BRL 88.11 | BRL 86.32 | BRL 88.11 | 1,416 |
| 2025-12-09 | BRL 85.73 | BRL 87.51 | BRL 85.62 | BRL 87.51 | 440 |
| 2025-12-08 | BRL 85.73 | BRL 85.73 | BRL 84.79 | BRL 85.23 | 1,181 |
| 2025-12-05 | BRL 83.75 | BRL 85.30 | BRL 83.75 | BRL 84.88 | 129 |
| 2025-12-04 | BRL 82.10 | BRL 82.10 | BRL 82.10 | BRL 82.10 | 2,802 |
| 2025-12-03 | BRL 81.71 | BRL 82.79 | BRL 81.36 | BRL 82.78 | 560 |
| 2025-12-02 | BRL 81.52 | BRL 81.71 | BRL 81.06 | BRL 81.71 | 25 |
| 2025-12-01 | BRL 82.27 | BRL 82.27 | BRL 81.40 | BRL 81.52 | 370 |
| 2025-11-28 | BRL 81.02 | BRL 82.29 | BRL 81.02 | BRL 82.27 | 50 |
| 2025-11-27 | BRL 80.48 | BRL 80.48 | BRL 80.48 | BRL 80.48 | 1 |
| 2025-11-26 | BRL 82.13 | BRL 82.13 | BRL 81.39 | BRL 81.39 | 1,330 |
| 2025-11-25 | BRL 81.59 | BRL 81.59 | BRL 81.59 | BRL 81.59 | 0 |
| 2025-11-24 | BRL 82.64 | BRL 82.75 | BRL 81.59 | BRL 81.59 | 3,098 |
| 2025-11-21 | BRL 81.54 | BRL 82.87 | BRL 81.52 | BRL 82.31 | 4,651 |
| 2025-11-19 | BRL 82.71 | BRL 84.23 | BRL 82.46 | BRL 84.09 | 4,613 |
| 2025-11-18 | BRL 82.52 | BRL 82.64 | BRL 82.00 | BRL 82.00 | 5,106 |
| 2025-11-17 | BRL 83.03 | BRL 84.04 | BRL 82.56 | BRL 82.56 | 4,207 |
| 2025-11-14 | BRL 81.92 | BRL 83.22 | BRL 80.01 | BRL 80.01 | 5,723 |
| 2025-11-13 | BRL 81.48 | BRL 83.53 | BRL 81.28 | BRL 82.32 | 3,287 |
| 2025-11-12 | BRL 76.22 | BRL 77.93 | BRL 76.22 | BRL 77.93 | 1,363 |
| 2025-11-11 | BRL 75.01 | BRL 75.99 | BRL 75.00 | BRL 75.61 | 2,450 |
| 2025-11-10 | BRL 76.08 | BRL 76.88 | BRL 75.84 | BRL 76.01 | 86 |
| 2025-11-07 | BRL 76.26 | BRL 76.47 | BRL 75.67 | BRL 75.67 | 2,040 |
| 2025-11-06 | BRL 76.01 | BRL 76.47 | BRL 75.71 | BRL 75.71 | 5,418 |
| 2025-11-05 | BRL 78.86 | BRL 78.86 | BRL 76.56 | BRL 77.02 | 3,904 |
| 2025-11-04 | BRL 80.14 | BRL 80.16 | BRL 78.16 | BRL 78.86 | 8,194 |
| 2025-11-03 | BRL 79.22 | BRL 80.00 | BRL 79.04 | BRL 79.70 | 2,083 |
| 2025-10-31 | BRL 78.80 | BRL 79.22 | BRL 77.98 | BRL 78.64 | 477 |
| 2025-10-30 | BRL 77.36 | BRL 78.01 | BRL 77.36 | BRL 78.01 | 31 |
| 2025-10-29 | BRL 79.19 | BRL 79.19 | BRL 76.00 | BRL 76.35 | 93 |
| 2025-10-28 | BRL 76.37 | BRL 77.59 | BRL 76.37 | BRL 77.44 | 523 |
| 2025-10-27 | BRL 76.33 | BRL 76.40 | BRL 76.17 | BRL 76.40 | 34 |
| 2025-10-24 | BRL 75.51 | BRL 76.55 | BRL 75.50 | BRL 76.29 | 283 |
| 2025-10-23 | BRL 76.45 | BRL 76.59 | BRL 75.54 | BRL 75.54 | 2,090 |
| 2025-10-22 | BRL 76.97 | BRL 76.97 | BRL 75.63 | BRL 75.63 | 53 |
| 2025-10-21 | BRL 75.99 | BRL 76.97 | BRL 75.67 | BRL 76.97 | 57 |
| 2025-10-20 | BRL 75.99 | BRL 75.99 | BRL 75.67 | BRL 75.67 | 73 |
| 2025-10-17 | BRL 75.18 | BRL 76.31 | BRL 75.18 | BRL 76.31 | 577 |
| 2025-10-16 | BRL 75.74 | BRL 75.96 | BRL 75.00 | BRL 75.03 | 67 |
| 2025-10-15 | BRL 75.60 | BRL 76.47 | BRL 75.27 | BRL 75.74 | 460 |
| 2025-10-14 | BRL 73.99 | BRL 75.45 | BRL 73.99 | BRL 75.33 | 9,524 |
| 2025-10-13 | BRL 74.75 | BRL 75.12 | BRL 73.68 | BRL 73.68 | 67 |
| 2025-10-10 | BRL 76.05 | BRL 76.48 | BRL 74.75 | BRL 74.75 | 1,457 |
| 2025-10-09 | BRL 75.18 | BRL 75.36 | BRL 74.80 | BRL 75.12 | 7,227 |