Devon Energy Corporation (D1VN34) Price History
Daily open, high, low, close and volume for Devon Energy Corporation (D1VN34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 246.50 | BRL 246.50 | BRL 246.50 | BRL 246.50 | 20 |
| 2026-10-08 | BRL 247.25 | BRL 247.25 | BRL 247.25 | BRL 247.25 | 0 |
| 2026-10-07 | BRL 247.25 | BRL 247.25 | BRL 247.25 | BRL 247.25 | 0 |
| 2026-10-06 | BRL 247.25 | BRL 247.25 | BRL 247.25 | BRL 247.25 | 0 |
| 2026-10-05 | BRL 247.25 | BRL 247.25 | BRL 247.25 | BRL 247.25 | 0 |
| 2026-10-02 | BRL 247.25 | BRL 247.25 | BRL 247.25 | BRL 247.25 | 214 |
| 2026-10-01 | BRL 246.48 | BRL 246.48 | BRL 246.48 | BRL 246.48 | 14 |
| 2026-09-30 | BRL 244.32 | BRL 244.32 | BRL 244.32 | BRL 244.32 | 0 |
| 2026-09-29 | BRL 244.32 | BRL 244.32 | BRL 244.32 | BRL 244.32 | 5 |
| 2026-09-28 | BRL 257.00 | BRL 257.00 | BRL 257.00 | BRL 257.00 | 0 |
| 2026-09-25 | BRL 257.00 | BRL 257.00 | BRL 257.00 | BRL 257.00 | 0 |
| 2026-09-24 | BRL 257.00 | BRL 257.00 | BRL 257.00 | BRL 257.00 | 5 |
| 2026-09-23 | BRL 250.32 | BRL 250.32 | BRL 250.32 | BRL 250.32 | 7 |
| 2026-09-22 | BRL 244.26 | BRL 244.26 | BRL 239.04 | BRL 239.04 | 45 |
| 2026-09-21 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-18 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-17 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-16 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-15 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-14 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-11 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-10 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-09 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-08 | BRL 247.00 | BRL 247.00 | BRL 247.00 | BRL 247.00 | 0 |
| 2026-09-04 | BRL 245.75 | BRL 247.00 | BRL 245.75 | BRL 247.00 | 27 |
| 2026-09-03 | BRL 248.00 | BRL 248.00 | BRL 248.00 | BRL 248.00 | 0 |
| 2026-09-02 | BRL 248.00 | BRL 248.00 | BRL 248.00 | BRL 248.00 | 8 |
| 2026-09-01 | BRL 252.50 | BRL 252.75 | BRL 252.50 | BRL 252.75 | 13 |
| 2026-08-31 | BRL 246.00 | BRL 246.00 | BRL 246.00 | BRL 246.00 | 0 |
| 2026-08-28 | BRL 246.00 | BRL 246.00 | BRL 246.00 | BRL 246.00 | 5 |
| 2026-08-27 | BRL 247.52 | BRL 247.52 | BRL 247.52 | BRL 247.52 | 0 |
| 2026-08-26 | BRL 247.52 | BRL 247.52 | BRL 247.52 | BRL 247.52 | 0 |
| 2026-08-25 | BRL 247.52 | BRL 247.52 | BRL 247.52 | BRL 247.52 | 0 |
| 2026-08-24 | BRL 246.56 | BRL 247.52 | BRL 246.56 | BRL 247.52 | 20 |
| 2026-08-21 | BRL 252.98 | BRL 253.90 | BRL 252.98 | BRL 252.98 | 8 |
| 2026-08-20 | BRL 255.50 | BRL 255.50 | BRL 254.75 | BRL 254.75 | 13 |
| 2026-08-19 | BRL 250.50 | BRL 250.50 | BRL 250.50 | BRL 250.50 | 1 |
| 2026-08-18 | BRL 250.50 | BRL 250.50 | BRL 250.50 | BRL 250.50 | 7 |
| 2026-08-17 | BRL 241.44 | BRL 241.50 | BRL 241.44 | BRL 241.50 | 22 |
| 2026-08-14 | BRL 236.90 | BRL 237.36 | BRL 236.90 | BRL 237.36 | 3 |
| 2026-08-13 | BRL 231.38 | BRL 231.38 | BRL 231.38 | BRL 231.38 | 5 |
| 2026-08-12 | BRL 231.60 | BRL 231.60 | BRL 231.60 | BRL 231.60 | 1 |
| 2026-08-11 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 0 |
| 2026-08-10 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 0 |
| 2026-08-07 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 0 |
| 2026-08-06 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 0 |
| 2026-08-05 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 0 |
| 2026-08-04 | BRL 222.50 | BRL 222.50 | BRL 222.50 | BRL 222.50 | 10 |
| 2026-08-03 | BRL 222.64 | BRL 222.64 | BRL 222.64 | BRL 222.64 | 4 |
| 2026-07-31 | BRL 225.50 | BRL 225.50 | BRL 225.50 | BRL 225.50 | 19 |
| 2026-07-30 | BRL 218.00 | BRL 218.00 | BRL 218.00 | BRL 218.00 | 0 |
| 2026-07-29 | BRL 218.00 | BRL 218.00 | BRL 218.00 | BRL 218.00 | 0 |
| 2026-07-28 | BRL 218.00 | BRL 218.00 | BRL 218.00 | BRL 218.00 | 40 |
| 2026-07-27 | BRL 231.84 | BRL 231.84 | BRL 231.84 | BRL 231.84 | 0 |
| 2026-07-24 | BRL 231.84 | BRL 231.84 | BRL 231.84 | BRL 231.84 | 0 |
| 2026-07-23 | BRL 234.14 | BRL 234.14 | BRL 231.84 | BRL 231.84 | 31 |
| 2026-07-22 | BRL 226.82 | BRL 226.82 | BRL 226.82 | BRL 226.82 | 50 |
| 2026-07-21 | BRL 223.96 | BRL 223.96 | BRL 223.96 | BRL 223.96 | 0 |
| 2026-07-20 | BRL 223.96 | BRL 223.96 | BRL 223.96 | BRL 223.96 | 0 |
| 2026-07-17 | BRL 225.50 | BRL 225.50 | BRL 223.96 | BRL 223.96 | 60 |
| 2026-07-16 | BRL 215.82 | BRL 215.82 | BRL 215.82 | BRL 215.82 | 0 |
| 2026-07-15 | BRL 215.82 | BRL 215.82 | BRL 215.82 | BRL 215.82 | 1 |
| 2026-07-14 | BRL 218.04 | BRL 218.04 | BRL 218.04 | BRL 218.04 | 5 |
| 2026-07-13 | BRL 220.88 | BRL 225.94 | BRL 220.88 | BRL 225.94 | 44 |
| 2026-07-10 | BRL 223.08 | BRL 223.08 | BRL 223.08 | BRL 223.08 | 0 |
| 2026-07-09 | BRL 223.08 | BRL 223.08 | BRL 223.08 | BRL 223.08 | 0 |
| 2026-07-08 | BRL 223.08 | BRL 223.08 | BRL 223.08 | BRL 223.08 | 20 |
| 2026-07-07 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-07-06 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-07-03 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-07-02 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-07-01 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-06-30 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-06-29 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-06-26 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 1 |
| 2026-06-25 | BRL 223.74 | BRL 223.74 | BRL 223.74 | BRL 223.74 | 0 |
| 2026-06-24 | BRL 223.74 | BRL 223.74 | BRL 223.74 | BRL 223.74 | 0 |
| 2026-06-23 | BRL 223.87 | BRL 223.96 | BRL 223.74 | BRL 223.74 | 794 |
| 2026-06-22 | BRL 212.15 | BRL 212.15 | BRL 212.15 | BRL 212.15 | 6 |
| 2026-06-19 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 0 |
| 2026-06-18 | BRL 216.48 | BRL 216.48 | BRL 216.48 | BRL 216.48 | 39 |
| 2026-06-17 | BRL 218.90 | BRL 218.90 | BRL 218.17 | BRL 218.90 | 807 |
| 2026-06-16 | BRL 238.61 | BRL 238.61 | BRL 238.61 | BRL 238.61 | 0 |
| 2026-06-15 | BRL 238.61 | BRL 238.61 | BRL 238.61 | BRL 238.61 | 0 |
| 2026-06-12 | BRL 238.61 | BRL 238.61 | BRL 238.61 | BRL 238.61 | 0 |
| 2026-06-11 | BRL 238.61 | BRL 238.61 | BRL 238.61 | BRL 238.61 | 0 |
| 2026-06-10 | BRL 243.57 | BRL 243.57 | BRL 238.61 | BRL 238.61 | 22 |
| 2026-06-09 | BRL 233.22 | BRL 233.22 | BRL 233.22 | BRL 233.22 | 0 |
| 2026-06-08 | BRL 233.22 | BRL 233.22 | BRL 233.22 | BRL 233.22 | 0 |
| 2026-06-05 | BRL 233.22 | BRL 233.22 | BRL 233.22 | BRL 233.22 | 1 |
| 2026-06-03 | BRL 234.83 | BRL 234.83 | BRL 234.83 | BRL 234.83 | 66 |
| 2026-06-02 | BRL 230.92 | BRL 230.92 | BRL 230.92 | BRL 230.92 | 370 |
| 2026-06-01 | BRL 232.76 | BRL 232.76 | BRL 232.76 | BRL 232.76 | 20 |
| 2026-05-29 | BRL 223.30 | BRL 223.30 | BRL 223.30 | BRL 223.30 | 114 |
| 2026-05-28 | BRL 229.68 | BRL 229.68 | BRL 229.68 | BRL 229.68 | 0 |
| 2026-05-27 | BRL 229.68 | BRL 229.68 | BRL 229.68 | BRL 229.68 | 0 |
| 2026-05-26 | BRL 229.68 | BRL 229.68 | BRL 229.68 | BRL 229.68 | 19 |
| 2026-05-25 | BRL 239.55 | BRL 239.55 | BRL 239.55 | BRL 239.55 | 0 |
| 2026-05-22 | BRL 239.55 | BRL 239.55 | BRL 239.55 | BRL 239.55 | 1 |
| 2026-05-21 | BRL 248.00 | BRL 248.00 | BRL 248.00 | BRL 248.00 | 0 |
| 2026-05-20 | BRL 248.00 | BRL 248.00 | BRL 248.00 | BRL 248.00 | 0 |
| 2026-05-19 | BRL 248.00 | BRL 248.00 | BRL 248.00 | BRL 248.00 | 282 |
| 2026-05-18 | BRL 248.16 | BRL 248.16 | BRL 248.16 | BRL 248.16 | 0 |
| 2026-05-15 | BRL 247.20 | BRL 248.16 | BRL 247.20 | BRL 248.16 | 35 |
| 2026-05-14 | BRL 228.14 | BRL 228.14 | BRL 228.14 | BRL 228.14 | 0 |
| 2026-05-13 | BRL 228.14 | BRL 228.14 | BRL 228.14 | BRL 228.14 | 0 |
| 2026-05-12 | BRL 228.14 | BRL 228.14 | BRL 228.14 | BRL 228.14 | 0 |
| 2026-05-11 | BRL 228.14 | BRL 228.14 | BRL 228.14 | BRL 228.14 | 5 |
| 2026-05-08 | BRL 231.80 | BRL 231.80 | BRL 231.80 | BRL 231.80 | 0 |
| 2026-05-07 | BRL 231.80 | BRL 231.80 | BRL 231.80 | BRL 231.80 | 0 |
| 2026-05-06 | BRL 234.50 | BRL 234.50 | BRL 231.80 | BRL 231.80 | 110 |
| 2026-05-05 | BRL 253.50 | BRL 253.50 | BRL 253.50 | BRL 253.50 | 0 |
| 2026-05-04 | BRL 253.50 | BRL 253.50 | BRL 253.50 | BRL 253.50 | 20 |
| 2026-04-30 | BRL 252.46 | BRL 253.50 | BRL 252.46 | BRL 253.50 | 37 |
| 2026-04-29 | BRL 251.75 | BRL 251.75 | BRL 251.75 | BRL 251.75 | 779 |
| 2026-04-28 | BRL 238.56 | BRL 238.56 | BRL 238.56 | BRL 238.56 | 0 |
| 2026-04-27 | BRL 238.56 | BRL 238.56 | BRL 238.56 | BRL 238.56 | 4 |
| 2026-04-24 | BRL 232.07 | BRL 232.07 | BRL 232.07 | BRL 232.07 | 0 |
| 2026-04-23 | BRL 232.07 | BRL 232.07 | BRL 232.07 | BRL 232.07 | 0 |
| 2026-04-22 | BRL 232.07 | BRL 232.07 | BRL 232.07 | BRL 232.07 | 10 |
| 2026-04-20 | BRL 210.94 | BRL 222.49 | BRL 210.94 | BRL 222.49 | 20 |
| 2026-04-17 | BRL 210.91 | BRL 210.91 | BRL 210.91 | BRL 210.91 | 7 |
| 2026-04-16 | BRL 227.24 | BRL 227.24 | BRL 227.24 | BRL 227.24 | 10 |
| 2026-04-15 | BRL 227.01 | BRL 227.01 | BRL 226.78 | BRL 226.78 | 75 |
| 2026-04-14 | BRL 237.54 | BRL 237.54 | BRL 225.12 | BRL 226.32 | 62 |
| 2026-04-13 | BRL 237.12 | BRL 237.12 | BRL 235.20 | BRL 235.20 | 265 |
| 2026-04-10 | BRL 242.40 | BRL 242.40 | BRL 242.40 | BRL 242.40 | 150 |
| 2026-04-09 | BRL 247.81 | BRL 247.81 | BRL 242.64 | BRL 242.64 | 173 |
| 2026-04-08 | BRL 240.25 | BRL 245.35 | BRL 236.08 | BRL 245.35 | 410 |
| 2026-04-07 | BRL 256.36 | BRL 258.44 | BRL 256.36 | BRL 258.44 | 6 |
| 2026-04-06 | BRL 254.54 | BRL 254.99 | BRL 254.19 | BRL 254.29 | 832 |
| 2026-04-02 | BRL 269.19 | BRL 269.19 | BRL 269.19 | BRL 269.19 | 0 |
| 2026-04-01 | BRL 269.19 | BRL 269.19 | BRL 269.19 | BRL 269.19 | 0 |
| 2026-03-31 | BRL 269.19 | BRL 269.19 | BRL 269.19 | BRL 269.19 | 1 |
| 2026-03-30 | BRL 273.24 | BRL 274.50 | BRL 269.73 | BRL 269.73 | 23 |
| 2026-03-27 | BRL 263.00 | BRL 263.00 | BRL 263.00 | BRL 263.00 | 0 |
| 2026-03-26 | BRL 263.00 | BRL 263.00 | BRL 263.00 | BRL 263.00 | 0 |
| 2026-03-25 | BRL 263.00 | BRL 263.00 | BRL 263.00 | BRL 263.00 | 1 |
| 2026-03-24 | BRL 262.75 | BRL 262.75 | BRL 262.75 | BRL 262.75 | 1 |
| 2026-03-23 | BRL 255.25 | BRL 255.25 | BRL 254.28 | BRL 254.28 | 14 |
| 2026-03-20 | BRL 255.25 | BRL 255.25 | BRL 255.25 | BRL 255.25 | 0 |
| 2026-03-19 | BRL 257.70 | BRL 261.25 | BRL 255.25 | BRL 255.25 | 25 |
| 2026-03-18 | BRL 248.50 | BRL 248.50 | BRL 248.50 | BRL 248.50 | 4 |
| 2026-03-17 | BRL 243.36 | BRL 246.72 | BRL 243.36 | BRL 244.56 | 11 |
| 2026-03-16 | BRL 242.90 | BRL 242.90 | BRL 242.90 | BRL 242.90 | 0 |
| 2026-03-13 | BRL 238.32 | BRL 242.90 | BRL 238.32 | BRL 242.90 | 722 |
| 2026-03-12 | BRL 235.80 | BRL 238.34 | BRL 235.00 | BRL 237.00 | 731 |
| 2026-03-11 | BRL 227.00 | BRL 227.00 | BRL 227.00 | BRL 227.00 | 0 |
| 2026-03-10 | BRL 230.23 | BRL 230.23 | BRL 227.00 | BRL 227.00 | 729 |
| 2026-03-09 | BRL 236.21 | BRL 238.05 | BRL 236.21 | BRL 236.21 | 6 |
| 2026-03-06 | BRL 241.73 | BRL 241.73 | BRL 235.75 | BRL 235.98 | 27 |
| 2026-03-05 | BRL 227.47 | BRL 227.47 | BRL 227.47 | BRL 227.47 | 0 |
| 2026-03-04 | BRL 227.47 | BRL 227.47 | BRL 227.47 | BRL 227.47 | 10 |
| 2026-03-03 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 0 |
| 2026-03-02 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 0 |
| 2026-02-27 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 0 |
| 2026-02-26 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 0 |
| 2026-02-25 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 0 |
| 2026-02-24 | BRL 226.09 | BRL 226.09 | BRL 226.09 | BRL 226.09 | 9 |
| 2026-02-23 | BRL 226.55 | BRL 226.55 | BRL 226.55 | BRL 226.55 | 30 |
| 2026-02-20 | BRL 232.77 | BRL 232.77 | BRL 232.77 | BRL 232.77 | 0 |
| 2026-02-19 | BRL 235.06 | BRL 235.06 | BRL 232.77 | BRL 232.77 | 102 |
| 2026-02-18 | BRL 235.06 | BRL 235.06 | BRL 235.06 | BRL 235.06 | 0 |
| 2026-02-13 | BRL 235.06 | BRL 235.06 | BRL 235.06 | BRL 235.06 | 1 |
| 2026-02-12 | BRL 232.90 | BRL 232.90 | BRL 232.90 | BRL 232.90 | 0 |
| 2026-02-11 | BRL 232.00 | BRL 232.90 | BRL 232.00 | BRL 232.90 | 30 |
| 2026-02-10 | BRL 225.86 | BRL 225.86 | BRL 225.86 | BRL 225.86 | 0 |
| 2026-02-09 | BRL 227.36 | BRL 227.36 | BRL 225.17 | BRL 225.86 | 3 |
| 2026-02-06 | BRL 227.50 | BRL 227.50 | BRL 227.36 | BRL 227.36 | 5 |
| 2026-02-05 | BRL 222.60 | BRL 225.00 | BRL 222.60 | BRL 225.00 | 338 |
| 2026-02-04 | BRL 211.51 | BRL 211.51 | BRL 211.51 | BRL 211.51 | 0 |
| 2026-02-03 | BRL 207.90 | BRL 211.51 | BRL 207.90 | BRL 211.51 | 22 |
| 2026-02-02 | BRL 209.37 | BRL 210.84 | BRL 209.37 | BRL 210.84 | 31 |
| 2026-01-30 | BRL 212.15 | BRL 212.15 | BRL 212.15 | BRL 212.15 | 0 |
| 2026-01-29 | BRL 212.15 | BRL 212.15 | BRL 212.15 | BRL 212.15 | 100 |
| 2026-01-28 | BRL 203.20 | BRL 207.00 | BRL 203.20 | BRL 206.83 | 26 |
| 2026-01-27 | BRL 203.40 | BRL 203.40 | BRL 203.40 | BRL 203.40 | 0 |
| 2026-01-26 | BRL 201.89 | BRL 203.40 | BRL 201.89 | BRL 203.40 | 15 |
| 2026-01-23 | BRL 204.55 | BRL 207.07 | BRL 204.55 | BRL 204.88 | 15 |
| 2026-01-22 | BRL 202.49 | BRL 202.49 | BRL 202.49 | BRL 202.49 | 0 |
| 2026-01-21 | BRL 202.00 | BRL 202.49 | BRL 202.00 | BRL 202.49 | 501 |
| 2026-01-20 | BRL 191.22 | BRL 191.22 | BRL 191.22 | BRL 191.22 | 0 |
| 2026-01-19 | BRL 191.22 | BRL 191.22 | BRL 191.22 | BRL 191.22 | 1 |
| 2026-01-16 | BRL 197.60 | BRL 197.60 | BRL 197.60 | BRL 197.60 | 0 |
| 2026-01-15 | BRL 202.24 | BRL 202.24 | BRL 197.60 | BRL 197.60 | 406 |
| 2026-01-14 | BRL 199.80 | BRL 199.80 | BRL 199.80 | BRL 199.80 | 0 |
| 2026-01-13 | BRL 199.80 | BRL 199.80 | BRL 199.80 | BRL 199.80 | 1 |
| 2026-01-12 | BRL 191.71 | BRL 192.00 | BRL 191.33 | BRL 192.00 | 3 |
| 2026-01-09 | BRL 193.00 | BRL 193.00 | BRL 193.00 | BRL 193.00 | 2 |
| 2026-01-08 | BRL 186.60 | BRL 186.60 | BRL 186.60 | BRL 186.60 | 1 |
| 2026-01-07 | BRL 185.09 | BRL 186.60 | BRL 185.09 | BRL 186.60 | 96 |
| 2026-01-06 | BRL 197.40 | BRL 197.40 | BRL 193.00 | BRL 193.00 | 5 |
| 2026-01-05 | BRL 196.82 | BRL 198.87 | BRL 196.82 | BRL 198.87 | 509 |
| 2026-01-02 | BRL 205.00 | BRL 208.00 | BRL 205.00 | BRL 208.00 | 26 |
| 2025-12-30 | BRL 198.74 | BRL 198.74 | BRL 198.74 | BRL 198.74 | 0 |
| 2025-12-29 | BRL 198.74 | BRL 198.74 | BRL 198.74 | BRL 198.74 | 0 |
| 2025-12-26 | BRL 198.74 | BRL 198.74 | BRL 198.74 | BRL 198.74 | 1 |
| 2025-12-23 | BRL 202.80 | BRL 202.80 | BRL 202.80 | BRL 202.80 | 0 |
| 2025-12-22 | BRL 202.80 | BRL 202.80 | BRL 202.80 | BRL 202.80 | 1 |
| 2025-12-19 | BRL 200.60 | BRL 200.60 | BRL 200.60 | BRL 200.60 | 0 |
| 2025-12-18 | BRL 201.50 | BRL 201.50 | BRL 200.60 | BRL 200.60 | 2 |
| 2025-12-17 | BRL 200.83 | BRL 200.83 | BRL 200.83 | BRL 200.83 | 1 |
| 2025-12-16 | BRL 196.00 | BRL 196.00 | BRL 196.00 | BRL 196.00 | 1 |
| 2025-12-15 | BRL 195.01 | BRL 195.01 | BRL 195.01 | BRL 195.01 | 0 |
| 2025-12-12 | BRL 195.01 | BRL 195.01 | BRL 195.01 | BRL 195.01 | 0 |
| 2025-12-11 | BRL 203.07 | BRL 203.07 | BRL 195.01 | BRL 195.01 | 2 |
| 2025-12-10 | BRL 204.80 | BRL 204.80 | BRL 204.80 | BRL 204.80 | 0 |
| 2025-12-09 | BRL 204.80 | BRL 204.80 | BRL 204.80 | BRL 204.80 | 0 |
| 2025-12-08 | BRL 206.10 | BRL 206.10 | BRL 204.80 | BRL 204.80 | 34 |
| 2025-12-05 | BRL 203.80 | BRL 203.80 | BRL 203.80 | BRL 203.80 | 2 |
| 2025-12-04 | BRL 200.80 | BRL 200.80 | BRL 200.80 | BRL 200.80 | 6 |
| 2025-12-03 | BRL 201.80 | BRL 201.80 | BRL 201.05 | BRL 201.05 | 110 |
| 2025-12-02 | BRL 203.95 | BRL 203.95 | BRL 203.95 | BRL 203.95 | 0 |
| 2025-12-01 | BRL 196.80 | BRL 203.95 | BRL 196.80 | BRL 203.95 | 47 |
| 2025-11-28 | BRL 194.56 | BRL 194.56 | BRL 194.56 | BRL 194.56 | 0 |
| 2025-11-27 | BRL 194.56 | BRL 194.56 | BRL 194.56 | BRL 194.56 | 0 |
| 2025-11-26 | BRL 194.56 | BRL 194.56 | BRL 194.56 | BRL 194.56 | 1 |
| 2025-11-25 | BRL 192.09 | BRL 192.09 | BRL 191.71 | BRL 191.71 | 101 |
| 2025-11-24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | 0 |
| 2025-11-21 | BRL 189.24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | 1 |
| 2025-11-19 | BRL 187.53 | BRL 187.53 | BRL 187.53 | BRL 187.53 | 1 |
| 2025-11-18 | BRL 190.19 | BRL 190.19 | BRL 190.19 | BRL 190.19 | 1 |
| 2025-11-17 | BRL 187.53 | BRL 187.53 | BRL 187.53 | BRL 187.53 | 30 |
| 2025-11-14 | BRL 183.35 | BRL 183.35 | BRL 183.35 | BRL 183.35 | 0 |
| 2025-11-13 | BRL 183.35 | BRL 183.35 | BRL 183.35 | BRL 183.35 | 0 |
| 2025-11-12 | BRL 183.35 | BRL 183.35 | BRL 183.35 | BRL 183.35 | 1 |
| 2025-11-11 | BRL 180.00 | BRL 180.00 | BRL 180.00 | BRL 180.00 | 0 |
| 2025-11-10 | BRL 180.00 | BRL 180.00 | BRL 180.00 | BRL 180.00 | 11 |
| 2025-11-07 | BRL 176.80 | BRL 179.69 | BRL 176.80 | BRL 179.18 | 56 |
| 2025-11-06 | BRL 176.80 | BRL 176.80 | BRL 176.80 | BRL 176.80 | 2 |
| 2025-11-05 | BRL 173.52 | BRL 176.60 | BRL 173.52 | BRL 176.60 | 45 |
| 2025-11-04 | BRL 173.52 | BRL 173.52 | BRL 173.34 | BRL 173.52 | 6 |
| 2025-11-03 | BRL 173.23 | BRL 173.23 | BRL 173.23 | BRL 173.23 | 0 |
| 2025-10-31 | BRL 173.23 | BRL 173.23 | BRL 173.23 | BRL 173.23 | 0 |
| 2025-10-30 | BRL 173.23 | BRL 173.23 | BRL 173.23 | BRL 173.23 | 0 |
| 2025-10-29 | BRL 173.23 | BRL 173.23 | BRL 173.23 | BRL 173.23 | 0 |
| 2025-10-28 | BRL 173.70 | BRL 173.70 | BRL 173.23 | BRL 173.23 | 11 |
| 2025-10-27 | BRL 177.48 | BRL 179.10 | BRL 177.48 | BRL 179.10 | 4 |
| 2025-10-24 | BRL 179.82 | BRL 179.82 | BRL 179.82 | BRL 179.82 | 2 |
| 2025-10-23 | BRL 180.90 | BRL 181.08 | BRL 179.28 | BRL 180.00 | 15 |
| 2025-10-22 | BRL 175.78 | BRL 175.78 | BRL 175.78 | BRL 175.78 | 1 |
| 2025-10-21 | BRL 173.23 | BRL 173.23 | BRL 173.23 | BRL 173.23 | 1 |
| 2025-10-20 | BRL 176.94 | BRL 176.94 | BRL 176.94 | BRL 176.94 | 0 |
| 2025-10-17 | BRL 176.94 | BRL 176.94 | BRL 176.94 | BRL 176.94 | 0 |
| 2025-10-16 | BRL 178.90 | BRL 178.90 | BRL 176.94 | BRL 176.94 | 2 |
| 2025-10-15 | BRL 177.30 | BRL 177.30 | BRL 177.30 | BRL 177.30 | 11 |
| 2025-10-14 | BRL 180.54 | BRL 180.54 | BRL 180.54 | BRL 180.54 | 1 |
| 2025-10-13 | BRL 186.20 | BRL 186.20 | BRL 186.20 | BRL 186.20 | 0 |
| 2025-10-10 | BRL 186.20 | BRL 186.20 | BRL 186.20 | BRL 186.20 | 0 |
| 2025-10-09 | BRL 186.20 | BRL 186.20 | BRL 186.20 | BRL 186.20 | 0 |