Deutsche Bank Aktiengesellschaft (DBAG34) Price History
Daily open, high, low, close and volume for Deutsche Bank Aktiengesellschaft (DBAG34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 168.00 | BRL 170.17 | BRL 167.96 | BRL 170.17 | 156 |
| 2026-10-07 | BRL 174.72 | BRL 174.72 | BRL 165.61 | BRL 169.02 | 356 |
| 2026-10-06 | BRL 177.46 | BRL 177.46 | BRL 174.90 | BRL 175.10 | 48 |
| 2026-10-05 | BRL 183.06 | BRL 183.06 | BRL 174.78 | BRL 176.40 | 1,113 |
| 2026-10-02 | BRL 181.00 | BRL 183.24 | BRL 179.80 | BRL 183.06 | 277 |
| 2026-10-01 | BRL 185.41 | BRL 185.41 | BRL 181.64 | BRL 183.75 | 113 |
| 2026-09-30 | BRL 190.00 | BRL 190.00 | BRL 185.69 | BRL 185.82 | 374 |
| 2026-09-29 | BRL 187.80 | BRL 188.67 | BRL 187.80 | BRL 188.67 | 639 |
| 2026-09-28 | BRL 197.98 | BRL 197.98 | BRL 187.53 | BRL 187.53 | 528 |
| 2026-09-25 | BRL 187.56 | BRL 190.44 | BRL 187.56 | BRL 190.26 | 602 |
| 2026-09-24 | BRL 185.65 | BRL 185.65 | BRL 183.73 | BRL 185.44 | 73 |
| 2026-09-23 | BRL 190.00 | BRL 190.00 | BRL 185.80 | BRL 186.20 | 417 |
| 2026-09-22 | BRL 193.00 | BRL 193.00 | BRL 191.90 | BRL 192.60 | 32 |
| 2026-09-21 | BRL 195.80 | BRL 196.20 | BRL 195.80 | BRL 196.20 | 236 |
| 2026-09-18 | BRL 199.96 | BRL 199.96 | BRL 195.40 | BRL 196.20 | 114 |
| 2026-09-17 | BRL 200.60 | BRL 202.20 | BRL 200.60 | BRL 200.60 | 20 |
| 2026-09-16 | BRL 199.80 | BRL 201.20 | BRL 196.61 | BRL 198.00 | 2,133 |
| 2026-09-15 | BRL 201.00 | BRL 201.00 | BRL 198.80 | BRL 199.00 | 136 |
| 2026-09-14 | BRL 206.00 | BRL 206.00 | BRL 206.00 | BRL 206.00 | 0 |
| 2026-09-11 | BRL 206.00 | BRL 206.00 | BRL 206.00 | BRL 206.00 | 3 |
| 2026-09-10 | BRL 208.74 | BRL 208.74 | BRL 205.83 | BRL 206.00 | 29 |
| 2026-09-09 | BRL 211.04 | BRL 211.04 | BRL 207.27 | BRL 207.27 | 5 |
| 2026-09-08 | BRL 212.10 | BRL 212.10 | BRL 208.95 | BRL 208.95 | 128 |
| 2026-09-04 | BRL 211.68 | BRL 211.89 | BRL 211.26 | BRL 211.47 | 386 |
| 2026-09-03 | BRL 209.58 | BRL 211.05 | BRL 209.58 | BRL 211.05 | 91 |
| 2026-09-02 | BRL 206.60 | BRL 206.60 | BRL 206.00 | BRL 206.00 | 94 |
| 2026-09-01 | BRL 205.38 | BRL 206.43 | BRL 203.49 | BRL 203.70 | 139 |
| 2026-08-31 | BRL 206.21 | BRL 208.53 | BRL 206.21 | BRL 207.27 | 6 |
| 2026-08-28 | BRL 210.42 | BRL 212.52 | BRL 209.79 | BRL 210.42 | 508 |
| 2026-08-27 | BRL 207.27 | BRL 208.53 | BRL 205.33 | BRL 205.33 | 590 |
| 2026-08-26 | BRL 208.01 | BRL 209.50 | BRL 207.30 | BRL 207.30 | 37 |
| 2026-08-25 | BRL 198.20 | BRL 199.50 | BRL 197.20 | BRL 199.20 | 236 |
| 2026-08-24 | BRL 196.00 | BRL 197.79 | BRL 195.89 | BRL 197.41 | 284 |
| 2026-08-21 | BRL 193.80 | BRL 193.80 | BRL 193.80 | BRL 193.80 | 180 |
| 2026-08-20 | BRL 197.80 | BRL 197.80 | BRL 194.00 | BRL 195.60 | 164 |
| 2026-08-19 | BRL 196.70 | BRL 196.70 | BRL 195.95 | BRL 195.95 | 114 |
| 2026-08-18 | BRL 195.21 | BRL 198.80 | BRL 195.21 | BRL 198.80 | 46 |
| 2026-08-17 | BRL 201.23 | BRL 201.23 | BRL 198.20 | BRL 199.20 | 223 |
| 2026-08-14 | BRL 198.10 | BRL 201.99 | BRL 198.10 | BRL 201.60 | 20 |
| 2026-08-13 | BRL 198.20 | BRL 198.20 | BRL 198.20 | BRL 198.20 | 0 |
| 2026-08-12 | BRL 197.98 | BRL 198.80 | BRL 197.98 | BRL 198.20 | 28 |
| 2026-08-11 | BRL 197.40 | BRL 197.40 | BRL 197.00 | BRL 197.00 | 63 |
| 2026-08-10 | BRL 189.36 | BRL 196.65 | BRL 189.36 | BRL 196.46 | 797 |
| 2026-08-07 | BRL 192.80 | BRL 193.23 | BRL 192.09 | BRL 193.23 | 469 |
| 2026-08-06 | BRL 196.12 | BRL 196.12 | BRL 191.60 | BRL 192.80 | 714 |
| 2026-08-05 | BRL 192.66 | BRL 194.56 | BRL 192.66 | BRL 194.18 | 228 |
| 2026-08-04 | BRL 193.04 | BRL 193.04 | BRL 191.90 | BRL 192.47 | 12 |
| 2026-08-03 | BRL 187.53 | BRL 189.24 | BRL 186.77 | BRL 188.50 | 565 |
| 2026-07-31 | BRL 186.72 | BRL 186.77 | BRL 185.44 | BRL 186.77 | 41 |
| 2026-07-30 | BRL 184.68 | BRL 187.20 | BRL 184.68 | BRL 187.20 | 32 |
| 2026-07-29 | BRL 182.82 | BRL 183.81 | BRL 180.90 | BRL 181.08 | 783 |
| 2026-07-28 | BRL 181.26 | BRL 182.16 | BRL 180.54 | BRL 182.16 | 68 |
| 2026-07-27 | BRL 180.00 | BRL 181.08 | BRL 180.00 | BRL 181.08 | 1,049 |
| 2026-07-24 | BRL 177.31 | BRL 177.31 | BRL 175.79 | BRL 176.80 | 145 |
| 2026-07-23 | BRL 175.00 | BRL 175.00 | BRL 173.00 | BRL 173.34 | 1,079 |
| 2026-07-22 | BRL 181.08 | BRL 181.08 | BRL 179.64 | BRL 179.64 | 38 |
| 2026-07-21 | BRL 179.62 | BRL 181.08 | BRL 179.62 | BRL 180.36 | 1,034 |
| 2026-07-20 | BRL 178.38 | BRL 178.38 | BRL 176.76 | BRL 177.30 | 18 |
| 2026-07-17 | BRL 179.90 | BRL 180.36 | BRL 177.84 | BRL 179.64 | 414 |
| 2026-07-16 | BRL 183.35 | BRL 184.11 | BRL 182.97 | BRL 184.11 | 102 |
| 2026-07-15 | BRL 181.08 | BRL 184.86 | BRL 181.08 | BRL 184.86 | 108 |
| 2026-07-14 | BRL 183.06 | BRL 183.06 | BRL 181.08 | BRL 181.08 | 301 |
| 2026-07-13 | BRL 182.70 | BRL 182.70 | BRL 180.00 | BRL 180.00 | 50 |
| 2026-07-10 | BRL 183.96 | BRL 183.96 | BRL 183.08 | BRL 183.08 | 12 |
| 2026-07-09 | BRL 181.98 | BRL 181.98 | BRL 180.72 | BRL 180.72 | 50 |
| 2026-07-08 | BRL 183.73 | BRL 184.30 | BRL 181.83 | BRL 182.02 | 294 |
| 2026-07-07 | BRL 190.76 | BRL 190.76 | BRL 190.38 | BRL 190.38 | 4 |
| 2026-07-06 | BRL 187.91 | BRL 190.57 | BRL 187.91 | BRL 190.57 | 50 |
| 2026-07-03 | BRL 188.04 | BRL 188.04 | BRL 187.90 | BRL 187.90 | 11 |
| 2026-07-02 | BRL 185.00 | BRL 190.00 | BRL 185.00 | BRL 187.50 | 165 |
| 2026-07-01 | BRL 175.61 | BRL 177.14 | BRL 175.44 | BRL 176.80 | 145 |
| 2026-06-30 | BRL 173.88 | BRL 175.50 | BRL 173.70 | BRL 175.50 | 782 |
| 2026-06-29 | BRL 174.42 | BRL 175.61 | BRL 174.42 | BRL 175.61 | 221 |
| 2026-06-26 | BRL 175.67 | BRL 175.67 | BRL 174.42 | BRL 174.42 | 730 |
| 2026-06-25 | BRL 180.36 | BRL 180.36 | BRL 178.38 | BRL 178.38 | 114 |
| 2026-06-24 | BRL 181.44 | BRL 181.44 | BRL 177.30 | BRL 177.84 | 201 |
| 2026-06-23 | BRL 181.86 | BRL 184.49 | BRL 181.64 | BRL 183.73 | 198 |
| 2026-06-22 | BRL 180.50 | BRL 185.58 | BRL 180.50 | BRL 185.58 | 193 |
| 2026-06-19 | BRL 184.50 | BRL 184.50 | BRL 184.50 | BRL 184.50 | 0 |
| 2026-06-18 | BRL 183.00 | BRL 185.22 | BRL 183.00 | BRL 184.50 | 468 |
| 2026-06-17 | BRL 180.00 | BRL 182.24 | BRL 179.64 | BRL 179.64 | 58 |
| 2026-06-16 | BRL 177.30 | BRL 179.10 | BRL 177.30 | BRL 179.10 | 650 |
| 2026-06-15 | BRL 170.00 | BRL 176.46 | BRL 170.00 | BRL 175.78 | 775 |
| 2026-06-12 | BRL 167.10 | BRL 168.48 | BRL 167.10 | BRL 168.48 | 6,498 |
| 2026-06-11 | BRL 159.84 | BRL 160.16 | BRL 159.84 | BRL 160.16 | 18 |
| 2026-06-10 | BRL 165.60 | BRL 165.60 | BRL 161.84 | BRL 161.84 | 1,006 |
| 2026-06-09 | BRL 166.72 | BRL 168.32 | BRL 164.80 | BRL 164.80 | 177 |
| 2026-06-08 | BRL 162.08 | BRL 162.08 | BRL 162.08 | BRL 162.08 | 2 |
| 2026-06-05 | BRL 163.84 | BRL 163.84 | BRL 162.00 | BRL 162.00 | 17 |
| 2026-06-03 | BRL 160.00 | BRL 160.00 | BRL 158.24 | BRL 159.00 | 1,452 |
| 2026-06-02 | BRL 163.49 | BRL 163.84 | BRL 162.72 | BRL 162.72 | 1,210 |
| 2026-06-01 | BRL 164.00 | BRL 165.60 | BRL 163.50 | BRL 163.50 | 467 |
| 2026-05-29 | BRL 164.58 | BRL 164.60 | BRL 160.05 | BRL 163.98 | 590 |
| 2026-05-28 | BRL 167.23 | BRL 170.00 | BRL 167.23 | BRL 169.20 | 7 |
| 2026-05-27 | BRL 167.77 | BRL 170.71 | BRL 167.23 | BRL 167.23 | 330 |
| 2026-05-26 | BRL 167.00 | BRL 169.52 | BRL 166.42 | BRL 166.42 | 480 |
| 2026-05-25 | BRL 163.04 | BRL 164.46 | BRL 160.66 | BRL 160.66 | 56 |
| 2026-05-22 | BRL 166.98 | BRL 166.98 | BRL 162.50 | BRL 163.04 | 1,174 |
| 2026-05-21 | BRL 162.56 | BRL 164.96 | BRL 161.93 | BRL 164.96 | 633 |
| 2026-05-20 | BRL 159.05 | BRL 164.00 | BRL 158.72 | BRL 163.52 | 1,093 |
| 2026-05-19 | BRL 159.05 | BRL 159.05 | BRL 156.32 | BRL 157.60 | 1,128 |
| 2026-05-18 | BRL 158.40 | BRL 158.40 | BRL 157.44 | BRL 157.44 | 33 |
| 2026-05-15 | BRL 158.24 | BRL 158.24 | BRL 157.92 | BRL 157.92 | 14 |
| 2026-05-14 | BRL 160.32 | BRL 160.32 | BRL 159.00 | BRL 159.00 | 140 |
| 2026-05-13 | BRL 155.84 | BRL 159.20 | BRL 155.84 | BRL 159.20 | 5 |
| 2026-05-12 | BRL 155.52 | BRL 155.52 | BRL 155.00 | BRL 155.00 | 17 |
| 2026-05-11 | BRL 156.96 | BRL 156.96 | BRL 156.48 | BRL 156.48 | 162 |
| 2026-05-08 | BRL 154.56 | BRL 156.85 | BRL 154.56 | BRL 156.00 | 3 |
| 2026-05-07 | BRL 159.00 | BRL 159.00 | BRL 154.56 | BRL 154.56 | 543 |
| 2026-05-06 | BRL 151.50 | BRL 157.95 | BRL 151.50 | BRL 157.95 | 1,075 |
| 2026-05-05 | BRL 150.17 | BRL 151.50 | BRL 150.17 | BRL 151.50 | 12 |
| 2026-05-04 | BRL 152.75 | BRL 152.85 | BRL 150.10 | BRL 150.60 | 2,065 |
| 2026-04-30 | BRL 154.80 | BRL 155.85 | BRL 154.35 | BRL 154.35 | 6 |
| 2026-04-29 | BRL 157.28 | BRL 157.28 | BRL 155.00 | BRL 155.00 | 104 |
| 2026-04-28 | BRL 159.10 | BRL 159.20 | BRL 159.10 | BRL 159.20 | 2 |
| 2026-04-27 | BRL 158.08 | BRL 159.52 | BRL 158.08 | BRL 159.52 | 61 |
| 2026-04-24 | BRL 159.40 | BRL 159.80 | BRL 158.80 | BRL 159.40 | 2,032 |
| 2026-04-23 | BRL 158.00 | BRL 158.00 | BRL 157.76 | BRL 157.76 | 18 |
| 2026-04-22 | BRL 162.24 | BRL 162.88 | BRL 161.60 | BRL 162.08 | 90 |
| 2026-04-20 | BRL 166.60 | BRL 167.28 | BRL 165.07 | BRL 166.26 | 184 |
| 2026-04-17 | BRL 168.50 | BRL 169.76 | BRL 167.36 | BRL 167.36 | 105 |
| 2026-04-16 | BRL 167.60 | BRL 167.60 | BRL 164.22 | BRL 164.22 | 102 |
| 2026-04-15 | BRL 164.90 | BRL 167.96 | BRL 164.90 | BRL 167.96 | 81 |
| 2026-04-14 | BRL 164.90 | BRL 168.32 | BRL 164.90 | BRL 168.32 | 2,104 |
| 2026-04-13 | BRL 162.50 | BRL 162.56 | BRL 160.48 | BRL 162.56 | 40 |
| 2026-04-10 | BRL 164.56 | BRL 164.56 | BRL 162.01 | BRL 162.50 | 80 |
| 2026-04-09 | BRL 162.08 | BRL 165.12 | BRL 162.08 | BRL 164.32 | 43 |
| 2026-04-08 | BRL 159.00 | BRL 164.32 | BRL 159.00 | BRL 163.04 | 60 |
| 2026-04-07 | BRL 151.95 | BRL 155.40 | BRL 151.80 | BRL 154.50 | 78 |
| 2026-04-06 | BRL 156.60 | BRL 156.60 | BRL 153.75 | BRL 155.10 | 286 |
| 2026-04-02 | BRL 151.00 | BRL 151.00 | BRL 150.72 | BRL 150.72 | 25 |
| 2026-04-01 | BRL 156.48 | BRL 158.88 | BRL 156.33 | BRL 157.12 | 382 |
| 2026-03-31 | BRL 146.10 | BRL 151.58 | BRL 146.10 | BRL 151.05 | 155 |
| 2026-03-30 | BRL 150.90 | BRL 150.90 | BRL 148.80 | BRL 148.80 | 180 |
| 2026-03-27 | BRL 151.52 | BRL 151.52 | BRL 148.65 | BRL 148.65 | 94 |
| 2026-03-26 | BRL 152.80 | BRL 153.44 | BRL 151.52 | BRL 151.68 | 360 |
| 2026-03-25 | BRL 156.90 | BRL 156.90 | BRL 154.95 | BRL 154.95 | 402 |
| 2026-03-24 | BRL 151.00 | BRL 152.70 | BRL 151.00 | BRL 151.95 | 102 |
| 2026-03-23 | BRL 152.40 | BRL 152.40 | BRL 152.40 | BRL 152.40 | 88 |
| 2026-03-20 | BRL 151.35 | BRL 151.35 | BRL 150.30 | BRL 150.30 | 110 |
| 2026-03-19 | BRL 153.00 | BRL 153.00 | BRL 151.00 | BRL 152.10 | 74 |
| 2026-03-18 | BRL 154.08 | BRL 155.52 | BRL 153.00 | BRL 153.00 | 257 |
| 2026-03-17 | BRL 155.85 | BRL 156.16 | BRL 154.72 | BRL 155.84 | 325 |
| 2026-03-16 | BRL 154.05 | BRL 157.80 | BRL 154.05 | BRL 155.85 | 17 |
| 2026-03-13 | BRL 155.25 | BRL 155.25 | BRL 153.30 | BRL 154.05 | 102 |
| 2026-03-12 | BRL 152.00 | BRL 153.00 | BRL 151.36 | BRL 153.00 | 73 |
| 2026-03-11 | BRL 160.87 | BRL 163.04 | BRL 160.87 | BRL 163.00 | 45 |
| 2026-03-10 | BRL 166.56 | BRL 166.56 | BRL 164.16 | BRL 164.16 | 78 |
| 2026-03-09 | BRL 161.10 | BRL 161.10 | BRL 158.72 | BRL 159.68 | 132 |
| 2026-03-06 | BRL 167.10 | BRL 167.10 | BRL 164.10 | BRL 164.73 | 8 |
| 2026-03-05 | BRL 174.00 | BRL 174.00 | BRL 169.50 | BRL 170.34 | 113 |
| 2026-03-04 | BRL 173.23 | BRL 174.08 | BRL 173.23 | BRL 174.00 | 217 |
| 2026-03-03 | BRL 171.00 | BRL 174.24 | BRL 168.12 | BRL 174.24 | 24 |
| 2026-03-02 | BRL 180.22 | BRL 180.22 | BRL 176.40 | BRL 177.26 | 336 |
| 2026-02-27 | BRL 182.00 | BRL 182.40 | BRL 182.00 | BRL 182.01 | 109 |
| 2026-02-26 | BRL 188.04 | BRL 188.04 | BRL 188.04 | BRL 188.04 | 3 |
| 2026-02-25 | BRL 183.30 | BRL 183.30 | BRL 183.30 | BRL 183.30 | 0 |
| 2026-02-24 | BRL 186.58 | BRL 186.58 | BRL 182.40 | BRL 183.30 | 49 |
| 2026-02-23 | BRL 189.05 | BRL 189.05 | BRL 186.43 | BRL 186.58 | 28 |
| 2026-02-20 | BRL 189.05 | BRL 189.43 | BRL 187.72 | BRL 188.67 | 57 |
| 2026-02-19 | BRL 189.60 | BRL 189.60 | BRL 189.60 | BRL 189.60 | 0 |
| 2026-02-18 | BRL 184.00 | BRL 190.80 | BRL 184.00 | BRL 189.60 | 71 |
| 2026-02-13 | BRL 193.19 | BRL 193.19 | BRL 182.78 | BRL 184.68 | 549 |
| 2026-02-12 | BRL 194.90 | BRL 194.90 | BRL 190.00 | BRL 191.28 | 276 |
| 2026-02-11 | BRL 193.40 | BRL 193.40 | BRL 192.00 | BRL 192.00 | 63 |
| 2026-02-10 | BRL 197.00 | BRL 197.00 | BRL 195.72 | BRL 195.72 | 32 |
| 2026-02-09 | BRL 194.37 | BRL 196.27 | BRL 194.37 | BRL 196.27 | 20 |
| 2026-02-06 | BRL 193.00 | BRL 193.95 | BRL 190.38 | BRL 193.60 | 285 |
| 2026-02-05 | BRL 196.37 | BRL 196.50 | BRL 190.68 | BRL 192.20 | 301 |
| 2026-02-04 | BRL 199.95 | BRL 200.97 | BRL 197.98 | BRL 198.64 | 270 |
| 2026-02-03 | BRL 206.22 | BRL 206.96 | BRL 206.22 | BRL 206.96 | 38 |
| 2026-02-02 | BRL 205.91 | BRL 210.69 | BRL 205.91 | BRL 207.06 | 486 |
| 2026-01-30 | BRL 205.92 | BRL 205.92 | BRL 205.50 | BRL 205.60 | 205 |
| 2026-01-29 | BRL 202.86 | BRL 206.22 | BRL 200.46 | BRL 203.58 | 201 |
| 2026-01-28 | BRL 211.09 | BRL 211.09 | BRL 201.00 | BRL 204.50 | 463 |
| 2026-01-27 | BRL 207.06 | BRL 209.69 | BRL 206.96 | BRL 209.00 | 408 |
| 2026-01-26 | BRL 207.75 | BRL 207.75 | BRL 207.75 | BRL 207.75 | 10 |
| 2026-01-23 | BRL 206.00 | BRL 206.00 | BRL 203.49 | BRL 203.91 | 12 |
| 2026-01-22 | BRL 204.00 | BRL 207.40 | BRL 204.00 | BRL 206.30 | 53 |
| 2026-01-21 | BRL 199.24 | BRL 200.46 | BRL 198.50 | BRL 200.46 | 123 |
| 2026-01-20 | BRL 205.50 | BRL 206.00 | BRL 202.86 | BRL 202.86 | 210 |
| 2026-01-19 | BRL 209.37 | BRL 209.37 | BRL 209.37 | BRL 209.37 | 0 |
| 2026-01-16 | BRL 211.05 | BRL 211.05 | BRL 209.37 | BRL 209.37 | 2 |
| 2026-01-15 | BRL 211.26 | BRL 211.26 | BRL 209.37 | BRL 209.95 | 76 |
| 2026-01-14 | BRL 209.69 | BRL 210.21 | BRL 209.69 | BRL 210.21 | 40 |
| 2026-01-13 | BRL 206.21 | BRL 210.50 | BRL 206.21 | BRL 210.50 | 5 |
| 2026-01-12 | BRL 210.84 | BRL 211.90 | BRL 209.16 | BRL 210.42 | 22 |
| 2026-01-09 | BRL 205.00 | BRL 206.18 | BRL 205.00 | BRL 206.18 | 63 |
| 2026-01-08 | BRL 207.27 | BRL 209.30 | BRL 207.27 | BRL 209.30 | 88 |
| 2026-01-07 | BRL 208.95 | BRL 208.95 | BRL 208.95 | BRL 208.95 | 1 |
| 2026-01-06 | BRL 213.00 | BRL 213.99 | BRL 208.95 | BRL 209.90 | 75 |
| 2026-01-05 | BRL 213.36 | BRL 215.47 | BRL 212.10 | BRL 214.20 | 319 |
| 2026-01-02 | BRL 214.20 | BRL 214.43 | BRL 214.20 | BRL 214.43 | 12 |
| 2025-12-30 | BRL 215.85 | BRL 215.85 | BRL 215.85 | BRL 215.85 | 0 |
| 2025-12-29 | BRL 216.26 | BRL 216.26 | BRL 215.00 | BRL 215.85 | 206 |
| 2025-12-26 | BRL 217.36 | BRL 222.64 | BRL 217.36 | BRL 219.78 | 20 |
| 2025-12-23 | BRL 217.10 | BRL 217.36 | BRL 217.10 | BRL 217.36 | 38 |
| 2025-12-22 | BRL 215.46 | BRL 217.56 | BRL 215.04 | BRL 217.56 | 42 |
| 2025-12-19 | BRL 209.81 | BRL 214.20 | BRL 209.81 | BRL 213.50 | 1,075 |
| 2025-12-18 | BRL 209.80 | BRL 210.00 | BRL 209.80 | BRL 210.00 | 6 |
| 2025-12-17 | BRL 204.00 | BRL 204.00 | BRL 204.00 | BRL 204.00 | 0 |
| 2025-12-16 | BRL 204.00 | BRL 204.00 | BRL 204.00 | BRL 204.00 | 0 |
| 2025-12-15 | BRL 203.00 | BRL 204.00 | BRL 203.00 | BRL 204.00 | 10 |
| 2025-12-12 | BRL 204.75 | BRL 204.75 | BRL 204.75 | BRL 204.75 | 1 |
| 2025-12-11 | BRL 207.69 | BRL 209.37 | BRL 207.69 | BRL 209.37 | 72 |
| 2025-12-10 | BRL 203.82 | BRL 206.00 | BRL 203.82 | BRL 206.00 | 34 |
| 2025-12-09 | BRL 197.00 | BRL 202.99 | BRL 197.00 | BRL 201.80 | 171 |
| 2025-12-08 | BRL 196.84 | BRL 196.84 | BRL 196.84 | BRL 196.84 | 0 |
| 2025-12-05 | BRL 196.08 | BRL 196.84 | BRL 195.51 | BRL 196.84 | 167 |
| 2025-12-04 | BRL 189.24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | 5 |
| 2025-12-03 | BRL 194.40 | BRL 194.40 | BRL 190.75 | BRL 190.76 | 35 |
| 2025-12-02 | BRL 191.48 | BRL 192.47 | BRL 191.48 | BRL 192.47 | 3 |
| 2025-12-01 | BRL 188.10 | BRL 190.95 | BRL 186.96 | BRL 190.19 | 1,215 |
| 2025-11-28 | BRL 188.10 | BRL 191.52 | BRL 188.10 | BRL 191.52 | 188 |
| 2025-11-27 | BRL 189.24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | 0 |
| 2025-11-26 | BRL 189.24 | BRL 189.24 | BRL 189.24 | BRL 189.24 | 5 |
| 2025-11-25 | BRL 185.76 | BRL 185.94 | BRL 185.76 | BRL 185.94 | 156 |
| 2025-11-24 | BRL 183.06 | BRL 183.24 | BRL 183.06 | BRL 183.18 | 9 |
| 2025-11-21 | BRL 182.52 | BRL 183.60 | BRL 182.52 | BRL 183.60 | 228 |
| 2025-11-19 | BRL 179.96 | BRL 185.04 | BRL 179.96 | BRL 184.68 | 508 |
| 2025-11-18 | BRL 181.64 | BRL 182.78 | BRL 181.64 | BRL 182.59 | 773 |
| 2025-11-17 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-11-14 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-11-13 | BRL 204.40 | BRL 205.00 | BRL 200.40 | BRL 201.40 | 112 |
| 2025-11-12 | BRL 201.60 | BRL 204.40 | BRL 201.60 | BRL 204.40 | 155 |
| 2025-11-11 | BRL 198.20 | BRL 199.60 | BRL 198.20 | BRL 199.60 | 52 |
| 2025-11-10 | BRL 197.00 | BRL 201.59 | BRL 197.00 | BRL 201.59 | 110 |
| 2025-11-07 | BRL 192.66 | BRL 193.99 | BRL 190.00 | BRL 190.00 | 43 |
| 2025-11-06 | BRL 195.10 | BRL 195.10 | BRL 195.10 | BRL 195.10 | 7 |
| 2025-11-05 | BRL 193.42 | BRL 195.32 | BRL 193.42 | BRL 195.10 | 16 |
| 2025-11-04 | BRL 193.61 | BRL 194.37 | BRL 192.47 | BRL 193.42 | 38 |
| 2025-11-03 | BRL 193.42 | BRL 194.75 | BRL 191.90 | BRL 194.37 | 303 |
| 2025-10-31 | BRL 189.95 | BRL 189.99 | BRL 189.94 | BRL 189.99 | 110 |
| 2025-10-30 | BRL 194.10 | BRL 194.75 | BRL 193.42 | BRL 193.42 | 82 |
| 2025-10-29 | BRL 188.50 | BRL 195.30 | BRL 188.50 | BRL 193.50 | 133 |
| 2025-10-28 | BRL 183.51 | BRL 185.00 | BRL 183.51 | BRL 185.00 | 21 |
| 2025-10-27 | BRL 183.08 | BRL 183.08 | BRL 181.98 | BRL 181.98 | 13 |
| 2025-10-24 | BRL 179.82 | BRL 181.26 | BRL 179.82 | BRL 181.26 | 244 |
| 2025-10-23 | BRL 179.46 | BRL 179.46 | BRL 179.46 | BRL 179.46 | 1 |
| 2025-10-22 | BRL 178.38 | BRL 179.00 | BRL 178.38 | BRL 179.00 | 38 |
| 2025-10-21 | BRL 181.11 | BRL 181.26 | BRL 178.92 | BRL 178.92 | 44 |
| 2025-10-20 | BRL 181.79 | BRL 181.80 | BRL 181.79 | BRL 181.80 | 132 |
| 2025-10-17 | BRL 188.09 | BRL 188.09 | BRL 181.26 | BRL 181.80 | 262 |
| 2025-10-16 | BRL 191.14 | BRL 192.93 | BRL 190.55 | BRL 191.71 | 52 |
| 2025-10-15 | BRL 190.00 | BRL 190.00 | BRL 190.00 | BRL 190.00 | 10 |
| 2025-10-14 | BRL 193.42 | BRL 194.37 | BRL 193.04 | BRL 193.04 | 611 |
| 2025-10-13 | BRL 192.09 | BRL 192.09 | BRL 192.09 | BRL 192.09 | 71 |
| 2025-10-10 | BRL 189.62 | BRL 194.28 | BRL 189.62 | BRL 194.28 | 65 |
| 2025-10-09 | BRL 190.00 | BRL 190.00 | BRL 188.53 | BRL 188.67 | 113 |