Datadog, Inc. (D1DG34) Price History
Daily open, high, low, close and volume for Datadog, Inc. (D1DG34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 137.60 | BRL 146.26 | BRL 137.60 | BRL 145.86 | 19,256 |
| 2026-10-08 | BRL 136.31 | BRL 139.50 | BRL 136.28 | BRL 137.20 | 10,168 |
| 2026-10-07 | BRL 140.09 | BRL 140.09 | BRL 136.31 | BRL 136.31 | 4,608 |
| 2026-10-06 | BRL 138.19 | BRL 140.88 | BRL 138.19 | BRL 139.01 | 12,034 |
| 2026-10-05 | BRL 139.73 | BRL 139.75 | BRL 138.10 | BRL 138.19 | 26,635 |
| 2026-10-02 | BRL 146.85 | BRL 146.85 | BRL 144.63 | BRL 144.63 | 89 |
| 2026-10-01 | BRL 142.26 | BRL 146.20 | BRL 142.18 | BRL 146.20 | 510 |
| 2026-09-30 | BRL 143.32 | BRL 143.34 | BRL 142.25 | BRL 142.25 | 549 |
| 2026-09-29 | BRL 138.47 | BRL 140.55 | BRL 138.47 | BRL 140.41 | 5,846 |
| 2026-09-28 | BRL 139.67 | BRL 141.99 | BRL 138.33 | BRL 141.14 | 3,341 |
| 2026-09-25 | BRL 136.13 | BRL 144.82 | BRL 136.13 | BRL 139.67 | 1,929 |
| 2026-09-24 | BRL 130.92 | BRL 133.99 | BRL 130.92 | BRL 133.91 | 1,703 |
| 2026-09-23 | BRL 129.61 | BRL 131.70 | BRL 129.08 | BRL 130.00 | 2,795 |
| 2026-09-22 | BRL 125.59 | BRL 127.45 | BRL 125.16 | BRL 126.50 | 5,212 |
| 2026-09-21 | BRL 121.45 | BRL 124.82 | BRL 121.45 | BRL 124.70 | 10,338 |
| 2026-09-18 | BRL 120.72 | BRL 122.55 | BRL 118.08 | BRL 118.08 | 782 |
| 2026-09-17 | BRL 123.05 | BRL 123.05 | BRL 122.05 | BRL 122.55 | 20,870 |
| 2026-09-16 | BRL 119.96 | BRL 121.50 | BRL 117.85 | BRL 118.77 | 1,502 |
| 2026-09-15 | BRL 115.93 | BRL 119.40 | BRL 115.93 | BRL 118.77 | 8,951 |
| 2026-09-14 | BRL 115.84 | BRL 119.96 | BRL 114.55 | BRL 118.59 | 1,652 |
| 2026-09-11 | BRL 115.14 | BRL 115.14 | BRL 112.33 | BRL 113.43 | 78 |
| 2026-09-10 | BRL 114.10 | BRL 114.12 | BRL 113.77 | BRL 114.00 | 4,462 |
| 2026-09-09 | BRL 109.60 | BRL 115.07 | BRL 109.14 | BRL 115.07 | 3,833 |
| 2026-09-08 | BRL 104.68 | BRL 107.34 | BRL 104.48 | BRL 106.21 | 7,653 |
| 2026-09-04 | BRL 110.00 | BRL 110.00 | BRL 108.88 | BRL 109.03 | 3,725 |
| 2026-09-03 | BRL 109.54 | BRL 109.91 | BRL 108.71 | BRL 109.63 | 1,743 |
| 2026-09-02 | BRL 110.45 | BRL 110.45 | BRL 106.53 | BRL 106.53 | 10,348 |
| 2026-09-01 | BRL 118.20 | BRL 118.20 | BRL 115.10 | BRL 115.18 | 9,681 |
| 2026-08-31 | BRL 122.39 | BRL 124.17 | BRL 120.88 | BRL 124.17 | 1,423 |
| 2026-08-28 | BRL 123.28 | BRL 123.70 | BRL 122.79 | BRL 122.79 | 2,193 |
| 2026-08-27 | BRL 123.73 | BRL 129.96 | BRL 123.73 | BRL 125.83 | 8,446 |
| 2026-08-26 | BRL 115.05 | BRL 120.88 | BRL 112.42 | BRL 117.71 | 10,122 |
| 2026-08-25 | BRL 117.03 | BRL 117.03 | BRL 114.50 | BRL 114.65 | 12,057 |
| 2026-08-24 | BRL 118.74 | BRL 120.50 | BRL 116.99 | BRL 117.00 | 11,752 |
| 2026-08-21 | BRL 127.79 | BRL 127.79 | BRL 119.32 | BRL 121.17 | 6,001 |
| 2026-08-20 | BRL 121.85 | BRL 126.52 | BRL 120.00 | BRL 126.52 | 1,270 |
| 2026-08-19 | BRL 122.56 | BRL 122.58 | BRL 120.55 | BRL 121.67 | 12,442 |
| 2026-08-18 | BRL 128.99 | BRL 129.90 | BRL 128.50 | BRL 129.90 | 387 |
| 2026-08-17 | BRL 130.00 | BRL 131.31 | BRL 127.41 | BRL 128.99 | 1,702 |
| 2026-08-14 | BRL 129.00 | BRL 134.98 | BRL 129.00 | BRL 133.18 | 7,279 |
| 2026-08-13 | BRL 128.68 | BRL 131.64 | BRL 128.00 | BRL 131.64 | 1,051 |
| 2026-08-12 | BRL 126.16 | BRL 131.38 | BRL 124.01 | BRL 125.00 | 6,446 |
| 2026-08-11 | BRL 134.54 | BRL 134.54 | BRL 127.60 | BRL 127.90 | 1,181 |
| 2026-08-10 | BRL 121.46 | BRL 133.26 | BRL 117.59 | BRL 133.19 | 18,131 |
| 2026-08-07 | BRL 118.78 | BRL 124.21 | BRL 118.57 | BRL 120.25 | 4,365 |
| 2026-08-06 | BRL 136.00 | BRL 136.00 | BRL 115.93 | BRL 117.59 | 31,837 |
| 2026-08-05 | BRL 146.90 | BRL 148.19 | BRL 146.40 | BRL 147.43 | 1,523 |
| 2026-08-04 | BRL 145.22 | BRL 149.10 | BRL 144.34 | BRL 148.67 | 58,753 |
| 2026-08-03 | BRL 138.94 | BRL 141.38 | BRL 136.91 | BRL 139.63 | 350,641 |
| 2026-07-31 | BRL 135.44 | BRL 138.11 | BRL 135.44 | BRL 136.97 | 610 |
| 2026-07-30 | BRL 135.37 | BRL 137.00 | BRL 134.65 | BRL 137.00 | 15,527 |
| 2026-07-29 | BRL 131.51 | BRL 138.11 | BRL 131.51 | BRL 132.24 | 10,392 |
| 2026-07-28 | BRL 131.15 | BRL 131.15 | BRL 124.16 | BRL 128.85 | 2,170 |
| 2026-07-27 | BRL 128.94 | BRL 131.03 | BRL 127.99 | BRL 129.37 | 638 |
| 2026-07-24 | BRL 124.26 | BRL 125.12 | BRL 122.83 | BRL 125.12 | 7,136 |
| 2026-07-23 | BRL 125.22 | BRL 125.30 | BRL 123.67 | BRL 124.26 | 3,885 |
| 2026-07-22 | BRL 129.66 | BRL 129.66 | BRL 123.77 | BRL 123.77 | 8,731 |
| 2026-07-21 | BRL 132.20 | BRL 133.18 | BRL 128.30 | BRL 129.65 | 11,031 |
| 2026-07-20 | BRL 131.58 | BRL 136.25 | BRL 130.55 | BRL 134.13 | 52,973 |
| 2026-07-17 | BRL 132.44 | BRL 134.83 | BRL 129.62 | BRL 132.60 | 7,710 |
| 2026-07-16 | BRL 135.33 | BRL 135.33 | BRL 130.41 | BRL 134.05 | 4,431 |
| 2026-07-15 | BRL 135.70 | BRL 136.63 | BRL 133.55 | BRL 134.02 | 135 |
| 2026-07-14 | BRL 128.53 | BRL 136.05 | BRL 128.53 | BRL 135.70 | 12,199 |
| 2026-07-13 | BRL 134.40 | BRL 134.40 | BRL 129.60 | BRL 131.75 | 4,339 |
| 2026-07-10 | BRL 132.00 | BRL 132.86 | BRL 131.75 | BRL 132.32 | 9,079 |
| 2026-07-09 | BRL 133.00 | BRL 138.38 | BRL 131.66 | BRL 136.92 | 17,541 |
| 2026-07-08 | BRL 129.56 | BRL 132.50 | BRL 129.56 | BRL 132.50 | 541 |
| 2026-07-07 | BRL 133.51 | BRL 138.63 | BRL 131.60 | BRL 132.91 | 5,135 |
| 2026-07-06 | BRL 132.00 | BRL 135.73 | BRL 127.70 | BRL 131.31 | 23,934 |
| 2026-07-03 | BRL 136.52 | BRL 137.00 | BRL 136.52 | BRL 137.00 | 548 |
| 2026-07-02 | BRL 135.84 | BRL 136.12 | BRL 134.22 | BRL 136.09 | 2,036 |
| 2026-07-01 | BRL 131.72 | BRL 140.45 | BRL 131.72 | BRL 137.43 | 19,672 |
| 2026-06-30 | BRL 129.86 | BRL 134.78 | BRL 128.41 | BRL 134.41 | 8,955 |
| 2026-06-29 | BRL 124.39 | BRL 130.19 | BRL 124.39 | BRL 127.54 | 491 |
| 2026-06-26 | BRL 119.53 | BRL 124.61 | BRL 118.74 | BRL 124.39 | 3,031 |
| 2026-06-25 | BRL 113.49 | BRL 115.62 | BRL 111.68 | BRL 114.63 | 11,393 |
| 2026-06-24 | BRL 115.83 | BRL 116.59 | BRL 114.76 | BRL 115.81 | 22,248 |
| 2026-06-23 | BRL 111.23 | BRL 116.17 | BRL 111.23 | BRL 114.08 | 15,476 |
| 2026-06-22 | BRL 117.00 | BRL 117.00 | BRL 111.96 | BRL 113.51 | 5,114 |
| 2026-06-19 | BRL 117.07 | BRL 117.07 | BRL 117.07 | BRL 117.07 | 10 |
| 2026-06-18 | BRL 114.94 | BRL 114.94 | BRL 111.31 | BRL 114.36 | 842 |
| 2026-06-17 | BRL 116.97 | BRL 117.62 | BRL 115.63 | BRL 115.63 | 8,931 |
| 2026-06-16 | BRL 117.97 | BRL 119.15 | BRL 115.79 | BRL 119.15 | 1,054 |
| 2026-06-15 | BRL 118.57 | BRL 119.53 | BRL 116.00 | BRL 117.97 | 6,340 |
| 2026-06-12 | BRL 120.84 | BRL 120.84 | BRL 115.33 | BRL 115.53 | 17,529 |
| 2026-06-11 | BRL 118.11 | BRL 118.69 | BRL 116.30 | BRL 118.69 | 1,995 |
| 2026-06-10 | BRL 115.01 | BRL 118.70 | BRL 114.70 | BRL 118.62 | 23,762 |
| 2026-06-09 | BRL 118.93 | BRL 121.14 | BRL 115.14 | BRL 115.14 | 6,890 |
| 2026-06-08 | BRL 120.55 | BRL 123.11 | BRL 118.33 | BRL 120.09 | 31,869 |
| 2026-06-05 | BRL 128.69 | BRL 128.69 | BRL 119.03 | BRL 120.55 | 20,730 |
| 2026-06-03 | BRL 136.98 | BRL 136.98 | BRL 124.33 | BRL 131.32 | 19,263 |
| 2026-06-02 | BRL 139.27 | BRL 139.27 | BRL 131.50 | BRL 135.62 | 6,816 |
| 2026-06-01 | BRL 127.58 | BRL 139.49 | BRL 126.30 | BRL 139.49 | 8,324 |
| 2026-05-29 | BRL 110.94 | BRL 123.50 | BRL 110.94 | BRL 123.50 | 11,992 |
| 2026-05-28 | BRL 113.55 | BRL 114.87 | BRL 113.09 | BRL 113.21 | 7,779 |
| 2026-05-27 | BRL 110.00 | BRL 112.61 | BRL 110.00 | BRL 111.66 | 2,542 |
| 2026-05-26 | BRL 111.51 | BRL 113.05 | BRL 109.97 | BRL 109.97 | 11,515 |
| 2026-05-25 | BRL 111.65 | BRL 116.11 | BRL 111.65 | BRL 116.11 | 27 |
| 2026-05-22 | BRL 110.88 | BRL 111.99 | BRL 109.77 | BRL 111.65 | 20,214 |
| 2026-05-21 | BRL 107.08 | BRL 109.09 | BRL 105.95 | BRL 108.77 | 19,540 |
| 2026-05-20 | BRL 109.56 | BRL 109.98 | BRL 103.63 | BRL 103.63 | 8,847 |
| 2026-05-19 | BRL 107.10 | BRL 108.47 | BRL 106.11 | BRL 108.47 | 4,251 |
| 2026-05-18 | BRL 104.60 | BRL 104.74 | BRL 101.96 | BRL 104.38 | 23,147 |
| 2026-05-15 | BRL 101.84 | BRL 106.66 | BRL 101.53 | BRL 105.48 | 11,499 |
| 2026-05-14 | BRL 102.72 | BRL 102.72 | BRL 98.59 | BRL 100.83 | 23,236 |
| 2026-05-13 | BRL 94.86 | BRL 102.27 | BRL 94.86 | BRL 102.01 | 11,632 |
| 2026-05-12 | BRL 97.02 | BRL 99.32 | BRL 95.71 | BRL 96.80 | 1,709 |
| 2026-05-11 | BRL 96.32 | BRL 100.00 | BRL 96.09 | BRL 100.00 | 13,164 |
| 2026-05-08 | BRL 90.16 | BRL 97.03 | BRL 90.02 | BRL 97.03 | 48,726 |
| 2026-05-07 | BRL 91.00 | BRL 95.61 | BRL 88.30 | BRL 93.83 | 268,616 |
| 2026-05-06 | BRL 72.02 | BRL 72.11 | BRL 69.40 | BRL 71.23 | 162,764 |
| 2026-05-05 | BRL 73.09 | BRL 73.65 | BRL 71.06 | BRL 72.02 | 29,561 |
| 2026-05-04 | BRL 69.00 | BRL 73.11 | BRL 69.00 | BRL 73.11 | 55,839 |
| 2026-04-30 | BRL 65.74 | BRL 68.00 | BRL 65.19 | BRL 65.66 | 14,925 |
| 2026-04-29 | BRL 64.28 | BRL 67.43 | BRL 64.28 | BRL 67.09 | 8,025 |
| 2026-04-28 | BRL 64.93 | BRL 67.02 | BRL 64.93 | BRL 65.60 | 27,355 |
| 2026-04-27 | BRL 64.93 | BRL 66.40 | BRL 64.81 | BRL 66.26 | 13,678 |
| 2026-04-24 | BRL 64.31 | BRL 64.82 | BRL 63.12 | BRL 64.61 | 18,392 |
| 2026-04-23 | BRL 64.07 | BRL 64.31 | BRL 64.07 | BRL 64.31 | 2,606 |
| 2026-04-22 | BRL 64.89 | BRL 66.10 | BRL 64.45 | BRL 64.45 | 4,493 |
| 2026-04-20 | BRL 63.50 | BRL 64.28 | BRL 62.80 | BRL 63.50 | 7,431 |
| 2026-04-17 | BRL 62.57 | BRL 71.28 | BRL 62.10 | BRL 71.28 | 689 |
| 2026-04-16 | BRL 62.70 | BRL 63.67 | BRL 61.48 | BRL 61.61 | 12,521 |
| 2026-04-15 | BRL 54.91 | BRL 59.96 | BRL 54.91 | BRL 59.77 | 325 |
| 2026-04-14 | BRL 55.96 | BRL 56.05 | BRL 54.80 | BRL 54.91 | 21,769 |
| 2026-04-13 | BRL 54.61 | BRL 55.16 | BRL 54.61 | BRL 54.91 | 35,408 |
| 2026-04-10 | BRL 55.00 | BRL 55.00 | BRL 50.92 | BRL 52.35 | 17,369 |
| 2026-04-09 | BRL 59.52 | BRL 59.52 | BRL 55.10 | BRL 55.12 | 7,381 |
| 2026-04-08 | BRL 60.71 | BRL 60.72 | BRL 59.41 | BRL 59.45 | 3,634 |
| 2026-04-07 | BRL 59.70 | BRL 60.59 | BRL 58.00 | BRL 60.33 | 1,257 |
| 2026-04-06 | BRL 60.96 | BRL 60.96 | BRL 59.21 | BRL 60.12 | 2,233 |
| 2026-04-02 | BRL 61.92 | BRL 61.92 | BRL 61.65 | BRL 61.79 | 2,388 |
| 2026-04-01 | BRL 62.19 | BRL 62.19 | BRL 61.25 | BRL 61.25 | 168 |
| 2026-03-31 | BRL 60.93 | BRL 61.61 | BRL 60.74 | BRL 61.16 | 1,433 |
| 2026-03-30 | BRL 60.12 | BRL 60.76 | BRL 60.12 | BRL 60.35 | 232 |
| 2026-03-27 | BRL 59.37 | BRL 59.80 | BRL 59.02 | BRL 59.51 | 4,633 |
| 2026-03-26 | BRL 65.39 | BRL 65.39 | BRL 65.15 | BRL 65.25 | 26 |
| 2026-03-25 | BRL 64.34 | BRL 64.64 | BRL 63.96 | BRL 64.13 | 17,482 |
| 2026-03-24 | BRL 64.80 | BRL 65.06 | BRL 64.34 | BRL 64.34 | 13,486 |
| 2026-03-23 | BRL 67.23 | BRL 67.83 | BRL 65.78 | BRL 67.79 | 1,385 |
| 2026-03-20 | BRL 66.94 | BRL 67.34 | BRL 66.75 | BRL 67.23 | 12,237 |
| 2026-03-19 | BRL 67.70 | BRL 67.70 | BRL 67.45 | BRL 67.45 | 120 |
| 2026-03-18 | BRL 68.89 | BRL 68.89 | BRL 68.79 | BRL 68.79 | 3,250 |
| 2026-03-17 | BRL 67.05 | BRL 67.21 | BRL 66.44 | BRL 66.86 | 3,316 |
| 2026-03-16 | BRL 66.89 | BRL 67.11 | BRL 66.16 | BRL 66.20 | 3,902 |
| 2026-03-13 | BRL 67.17 | BRL 67.35 | BRL 66.12 | BRL 66.25 | 10,796 |
| 2026-03-12 | BRL 66.56 | BRL 66.91 | BRL 66.46 | BRL 66.47 | 8,077 |
| 2026-03-11 | BRL 62.34 | BRL 65.63 | BRL 62.34 | BRL 65.63 | 23,326 |
| 2026-03-10 | BRL 64.32 | BRL 64.62 | BRL 62.87 | BRL 63.62 | 30,000 |
| 2026-03-09 | BRL 66.22 | BRL 66.35 | BRL 66.09 | BRL 66.35 | 2,688 |
| 2026-03-06 | BRL 64.54 | BRL 66.48 | BRL 63.52 | BRL 65.31 | 7,920 |
| 2026-03-05 | BRL 64.28 | BRL 65.08 | BRL 63.80 | BRL 64.61 | 8,250 |
| 2026-03-04 | BRL 58.70 | BRL 62.17 | BRL 58.30 | BRL 61.85 | 145 |
| 2026-03-03 | BRL 56.00 | BRL 59.99 | BRL 55.54 | BRL 59.00 | 10,622 |
| 2026-03-02 | BRL 57.10 | BRL 58.00 | BRL 56.76 | BRL 58.00 | 3,758 |
| 2026-02-27 | BRL 58.06 | BRL 58.06 | BRL 56.89 | BRL 57.13 | 12,256 |
| 2026-02-26 | BRL 59.50 | BRL 60.02 | BRL 59.03 | BRL 59.72 | 1,165 |
| 2026-02-25 | BRL 54.15 | BRL 56.77 | BRL 54.15 | BRL 56.59 | 23,404 |
| 2026-02-24 | BRL 53.50 | BRL 54.14 | BRL 53.31 | BRL 53.89 | 20,972 |
| 2026-02-23 | BRL 58.90 | BRL 58.90 | BRL 52.50 | BRL 52.67 | 40,033 |
| 2026-02-20 | BRL 62.03 | BRL 63.22 | BRL 59.53 | BRL 59.53 | 12,201 |
| 2026-02-19 | BRL 62.59 | BRL 63.23 | BRL 62.32 | BRL 62.87 | 2,105 |
| 2026-02-18 | BRL 62.88 | BRL 63.64 | BRL 62.88 | BRL 62.89 | 11,718 |
| 2026-02-13 | BRL 65.38 | BRL 67.29 | BRL 65.18 | BRL 65.75 | 3,336 |
| 2026-02-12 | BRL 65.28 | BRL 65.28 | BRL 65.28 | BRL 65.28 | 108 |
| 2026-02-11 | BRL 63.68 | BRL 65.87 | BRL 63.68 | BRL 65.81 | 1,131 |
| 2026-02-10 | BRL 62.89 | BRL 69.03 | BRL 62.72 | BRL 67.38 | 50,982 |
| 2026-02-09 | BRL 59.50 | BRL 59.79 | BRL 58.00 | BRL 59.27 | 49,129 |
| 2026-02-06 | BRL 57.45 | BRL 58.68 | BRL 56.74 | BRL 58.68 | 17,951 |
| 2026-02-05 | BRL 60.41 | BRL 60.41 | BRL 55.89 | BRL 56.45 | 25,753 |
| 2026-02-04 | BRL 62.25 | BRL 62.25 | BRL 59.75 | BRL 60.77 | 48,607 |
| 2026-02-03 | BRL 62.80 | BRL 63.18 | BRL 61.60 | BRL 63.10 | 99,671 |
| 2026-02-02 | BRL 67.32 | BRL 69.22 | BRL 67.32 | BRL 67.82 | 1,984 |
| 2026-01-30 | BRL 66.98 | BRL 67.75 | BRL 66.98 | BRL 67.33 | 5,358 |
| 2026-01-29 | BRL 69.01 | BRL 69.89 | BRL 65.57 | BRL 65.57 | 3,601 |
| 2026-01-28 | BRL 72.00 | BRL 74.29 | BRL 72.00 | BRL 72.95 | 7,026 |
| 2026-01-27 | BRL 73.37 | BRL 74.50 | BRL 70.95 | BRL 72.11 | 10,180 |
| 2026-01-26 | BRL 68.59 | BRL 72.16 | BRL 68.27 | BRL 72.04 | 4,264 |
| 2026-01-23 | BRL 69.00 | BRL 69.42 | BRL 68.40 | BRL 68.59 | 977 |
| 2026-01-22 | BRL 68.10 | BRL 70.59 | BRL 68.00 | BRL 68.87 | 8,450 |
| 2026-01-21 | BRL 63.12 | BRL 67.33 | BRL 62.90 | BRL 65.33 | 13,407 |
| 2026-01-20 | BRL 62.82 | BRL 63.98 | BRL 62.80 | BRL 62.96 | 12,854 |
| 2026-01-19 | BRL 64.19 | BRL 64.19 | BRL 64.19 | BRL 64.19 | 0 |
| 2026-01-16 | BRL 64.86 | BRL 65.38 | BRL 63.53 | BRL 64.19 | 2,066 |
| 2026-01-15 | BRL 66.19 | BRL 66.69 | BRL 64.61 | BRL 64.61 | 1,758 |
| 2026-01-14 | BRL 67.22 | BRL 67.22 | BRL 65.32 | BRL 65.63 | 6,527 |
| 2026-01-13 | BRL 67.50 | BRL 67.51 | BRL 66.55 | BRL 67.20 | 6,893 |
| 2026-01-12 | BRL 67.75 | BRL 69.04 | BRL 67.02 | BRL 68.00 | 5,939 |
| 2026-01-09 | BRL 70.30 | BRL 70.31 | BRL 67.62 | BRL 67.63 | 2,687 |
| 2026-01-08 | BRL 75.60 | BRL 75.63 | BRL 70.59 | BRL 70.99 | 4,911 |
| 2026-01-07 | BRL 75.01 | BRL 77.91 | BRL 75.01 | BRL 76.36 | 158 |
| 2026-01-06 | BRL 73.04 | BRL 73.68 | BRL 70.57 | BRL 73.68 | 3,477 |
| 2026-01-05 | BRL 72.38 | BRL 73.43 | BRL 71.71 | BRL 72.31 | 10,803 |
| 2026-01-02 | BRL 75.00 | BRL 75.00 | BRL 67.99 | BRL 67.99 | 154 |
| 2025-12-30 | BRL 76.40 | BRL 76.40 | BRL 75.99 | BRL 76.08 | 3,874 |
| 2025-12-29 | BRL 76.95 | BRL 77.31 | BRL 76.94 | BRL 76.96 | 2,304 |
| 2025-12-26 | BRL 76.48 | BRL 76.88 | BRL 76.46 | BRL 76.72 | 364 |
| 2025-12-23 | BRL 78.15 | BRL 78.47 | BRL 77.59 | BRL 78.21 | 2,292 |
| 2025-12-22 | BRL 79.19 | BRL 79.76 | BRL 75.00 | BRL 75.00 | 275 |
| 2025-12-19 | BRL 77.29 | BRL 78.00 | BRL 76.84 | BRL 77.99 | 21 |
| 2025-12-18 | BRL 76.03 | BRL 76.90 | BRL 76.03 | BRL 76.54 | 1,987 |
| 2025-12-17 | BRL 76.19 | BRL 76.40 | BRL 75.91 | BRL 75.91 | 2,547 |
| 2025-12-16 | BRL 76.64 | BRL 76.79 | BRL 76.41 | BRL 76.79 | 232 |
| 2025-12-15 | BRL 77.60 | BRL 77.74 | BRL 77.06 | BRL 77.06 | 6,194 |
| 2025-12-12 | BRL 80.15 | BRL 80.15 | BRL 78.92 | BRL 79.21 | 2,910 |
| 2025-12-11 | BRL 81.20 | BRL 81.20 | BRL 80.90 | BRL 80.90 | 3,679 |
| 2025-12-10 | BRL 83.91 | BRL 83.91 | BRL 83.22 | BRL 83.22 | 38 |
| 2025-12-09 | BRL 82.33 | BRL 82.96 | BRL 82.33 | BRL 82.96 | 1,781 |
| 2025-12-08 | BRL 83.54 | BRL 83.84 | BRL 83.54 | BRL 83.67 | 3,596 |
| 2025-12-05 | BRL 80.89 | BRL 82.80 | BRL 80.89 | BRL 82.04 | 4,048 |
| 2025-12-04 | BRL 80.90 | BRL 81.00 | BRL 80.79 | BRL 80.97 | 62 |
| 2025-12-03 | BRL 84.39 | BRL 84.39 | BRL 81.40 | BRL 82.71 | 2,084 |
| 2025-12-02 | BRL 84.16 | BRL 84.16 | BRL 83.34 | BRL 83.55 | 2,451 |
| 2025-12-01 | BRL 84.43 | BRL 85.76 | BRL 84.43 | BRL 84.89 | 3,779 |
| 2025-11-28 | BRL 85.45 | BRL 86.32 | BRL 85.45 | BRL 85.59 | 1,488 |
| 2025-11-27 | BRL 83.84 | BRL 83.84 | BRL 83.84 | BRL 83.84 | 1 |
| 2025-11-26 | BRL 84.60 | BRL 85.07 | BRL 84.29 | BRL 84.57 | 2,750 |
| 2025-11-25 | BRL 84.80 | BRL 86.41 | BRL 84.80 | BRL 85.52 | 20,797 |
| 2025-11-24 | BRL 85.35 | BRL 86.31 | BRL 84.70 | BRL 85.06 | 4,258 |
| 2025-11-21 | BRL 83.18 | BRL 85.97 | BRL 82.63 | BRL 84.80 | 1,879 |
| 2025-11-19 | BRL 94.53 | BRL 95.16 | BRL 94.53 | BRL 94.89 | 3,869 |
| 2025-11-18 | BRL 95.42 | BRL 95.42 | BRL 93.72 | BRL 94.61 | 3,480 |
| 2025-11-17 | BRL 99.00 | BRL 99.00 | BRL 95.66 | BRL 95.79 | 265 |
| 2025-11-14 | BRL 96.69 | BRL 98.76 | BRL 96.38 | BRL 98.27 | 5,932 |
| 2025-11-13 | BRL 99.29 | BRL 99.29 | BRL 98.85 | BRL 98.85 | 350 |
| 2025-11-12 | BRL 102.88 | BRL 102.88 | BRL 100.31 | BRL 100.38 | 11,443 |
| 2025-11-11 | BRL 104.89 | BRL 104.89 | BRL 103.90 | BRL 104.27 | 265 |
| 2025-11-10 | BRL 102.81 | BRL 106.69 | BRL 102.00 | BRL 106.69 | 2,264 |
| 2025-11-07 | BRL 100.75 | BRL 101.57 | BRL 97.40 | BRL 101.57 | 32,294 |
| 2025-11-06 | BRL 98.43 | BRL 104.15 | BRL 97.31 | BRL 102.18 | 15,598 |
| 2025-11-05 | BRL 85.04 | BRL 85.48 | BRL 83.69 | BRL 83.69 | 34,351 |
| 2025-11-04 | BRL 85.05 | BRL 85.31 | BRL 85.04 | BRL 85.04 | 1,171 |
| 2025-11-03 | BRL 88.75 | BRL 88.75 | BRL 87.12 | BRL 87.22 | 6,146 |
| 2025-10-31 | BRL 86.50 | BRL 87.87 | BRL 86.50 | BRL 87.87 | 4,154 |
| 2025-10-30 | BRL 83.00 | BRL 85.10 | BRL 83.00 | BRL 84.95 | 1,270 |
| 2025-10-29 | BRL 83.76 | BRL 83.76 | BRL 83.19 | BRL 83.19 | 3,032 |
| 2025-10-28 | BRL 84.96 | BRL 85.59 | BRL 84.63 | BRL 84.63 | 1,260 |
| 2025-10-27 | BRL 84.72 | BRL 84.87 | BRL 84.53 | BRL 84.53 | 2,374 |
| 2025-10-24 | BRL 84.72 | BRL 84.79 | BRL 84.52 | BRL 84.52 | 3,035 |
| 2025-10-23 | BRL 83.60 | BRL 83.88 | BRL 83.60 | BRL 83.88 | 2,779 |
| 2025-10-22 | BRL 83.17 | BRL 83.19 | BRL 82.57 | BRL 83.19 | 2,917 |
| 2025-10-21 | BRL 84.63 | BRL 84.63 | BRL 84.17 | BRL 84.17 | 1,770 |
| 2025-10-20 | BRL 83.90 | BRL 83.90 | BRL 83.65 | BRL 83.83 | 4,286 |
| 2025-10-17 | BRL 83.36 | BRL 83.36 | BRL 83.19 | BRL 83.19 | 7,153 |
| 2025-10-16 | BRL 87.49 | BRL 87.49 | BRL 85.57 | BRL 85.57 | 2,080 |
| 2025-10-15 | BRL 86.50 | BRL 87.48 | BRL 86.23 | BRL 87.47 | 2,228 |
| 2025-10-14 | BRL 88.20 | BRL 88.58 | BRL 88.20 | BRL 88.58 | 9,962 |
| 2025-10-13 | BRL 88.83 | BRL 88.83 | BRL 88.10 | BRL 88.83 | 47 |
| 2025-10-10 | BRL 87.38 | BRL 87.66 | BRL 87.07 | BRL 87.18 | 309 |
| 2025-10-09 | BRL 85.92 | BRL 88.66 | BRL 85.92 | BRL 88.66 | 384 |