Equinor ASA (E1QN34) Price History
Daily open, high, low, close and volume for Equinor ASA (E1QN34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 108.01 | BRL 108.50 | BRL 107.81 | BRL 108.40 | 254 |
| 2026-10-07 | BRL 105.32 | BRL 105.60 | BRL 103.97 | BRL 105.00 | 1,052 |
| 2026-10-06 | BRL 107.03 | BRL 107.69 | BRL 106.59 | BRL 107.47 | 89 |
| 2026-10-05 | BRL 105.20 | BRL 107.14 | BRL 100.01 | BRL 106.15 | 1,054 |
| 2026-10-02 | BRL 110.00 | BRL 110.99 | BRL 110.00 | BRL 110.99 | 25 |
| 2026-10-01 | BRL 108.90 | BRL 110.00 | BRL 107.00 | BRL 110.00 | 84 |
| 2026-09-30 | BRL 108.90 | BRL 108.90 | BRL 107.69 | BRL 107.69 | 44 |
| 2026-09-29 | BRL 108.22 | BRL 108.90 | BRL 107.14 | BRL 107.58 | 293 |
| 2026-09-28 | BRL 110.26 | BRL 112.11 | BRL 110.26 | BRL 110.50 | 111 |
| 2026-09-25 | BRL 110.77 | BRL 110.77 | BRL 109.12 | BRL 109.12 | 167 |
| 2026-09-24 | BRL 111.70 | BRL 114.62 | BRL 111.65 | BRL 111.76 | 414 |
| 2026-09-23 | BRL 108.66 | BRL 110.55 | BRL 108.66 | BRL 110.55 | 78 |
| 2026-09-22 | BRL 107.00 | BRL 107.89 | BRL 105.93 | BRL 107.03 | 310 |
| 2026-09-21 | BRL 114.03 | BRL 114.03 | BRL 108.79 | BRL 108.79 | 87 |
| 2026-09-18 | BRL 114.29 | BRL 114.68 | BRL 113.30 | BRL 114.03 | 1,056 |
| 2026-09-17 | BRL 112.75 | BRL 115.06 | BRL 112.75 | BRL 114.40 | 2,012 |
| 2026-09-16 | BRL 117.00 | BRL 119.35 | BRL 114.36 | BRL 119.35 | 261 |
| 2026-09-15 | BRL 115.86 | BRL 118.99 | BRL 115.86 | BRL 118.99 | 37 |
| 2026-09-14 | BRL 114.24 | BRL 118.14 | BRL 114.18 | BRL 114.18 | 102 |
| 2026-09-11 | BRL 113.70 | BRL 114.24 | BRL 113.70 | BRL 114.24 | 1,059 |
| 2026-09-10 | BRL 115.06 | BRL 115.56 | BRL 114.60 | BRL 115.56 | 126 |
| 2026-09-09 | BRL 112.86 | BRL 115.50 | BRL 112.86 | BRL 115.06 | 92 |
| 2026-09-08 | BRL 109.12 | BRL 110.66 | BRL 109.12 | BRL 110.66 | 486 |
| 2026-09-04 | BRL 108.46 | BRL 108.57 | BRL 107.02 | BRL 107.02 | 5,181 |
| 2026-09-03 | BRL 110.00 | BRL 110.44 | BRL 108.79 | BRL 109.48 | 1,437 |
| 2026-09-02 | BRL 114.17 | BRL 114.17 | BRL 111.39 | BRL 112.00 | 410 |
| 2026-09-01 | BRL 112.00 | BRL 114.18 | BRL 111.32 | BRL 114.18 | 895 |
| 2026-08-31 | BRL 110.88 | BRL 110.88 | BRL 110.00 | BRL 110.20 | 47 |
| 2026-08-28 | BRL 107.80 | BRL 108.13 | BRL 107.03 | BRL 107.03 | 48 |
| 2026-08-27 | BRL 106.15 | BRL 108.68 | BRL 105.05 | BRL 108.35 | 260 |
| 2026-08-26 | BRL 106.59 | BRL 108.07 | BRL 106.59 | BRL 107.25 | 60 |
| 2026-08-25 | BRL 107.03 | BRL 107.03 | BRL 106.00 | BRL 106.75 | 69 |
| 2026-08-24 | BRL 110.00 | BRL 110.00 | BRL 108.02 | BRL 109.57 | 894 |
| 2026-08-21 | BRL 111.77 | BRL 111.77 | BRL 109.45 | BRL 110.66 | 190 |
| 2026-08-20 | BRL 111.65 | BRL 111.98 | BRL 110.66 | BRL 110.66 | 75 |
| 2026-08-19 | BRL 109.01 | BRL 110.11 | BRL 108.13 | BRL 108.79 | 176 |
| 2026-08-18 | BRL 108.46 | BRL 109.22 | BRL 108.46 | BRL 109.22 | 145 |
| 2026-08-17 | BRL 107.60 | BRL 108.90 | BRL 107.00 | BRL 108.79 | 194 |
| 2026-08-14 | BRL 105.08 | BRL 107.89 | BRL 105.08 | BRL 107.60 | 204 |
| 2026-08-13 | BRL 110.74 | BRL 110.74 | BRL 110.74 | BRL 110.74 | 1 |
| 2026-08-12 | BRL 109.75 | BRL 113.00 | BRL 109.75 | BRL 113.00 | 120 |
| 2026-08-11 | BRL 105.57 | BRL 108.00 | BRL 105.10 | BRL 107.90 | 64 |
| 2026-08-10 | BRL 102.70 | BRL 105.40 | BRL 102.70 | BRL 105.00 | 208 |
| 2026-08-07 | BRL 100.80 | BRL 100.80 | BRL 99.10 | BRL 99.10 | 27 |
| 2026-08-06 | BRL 99.10 | BRL 99.80 | BRL 99.10 | BRL 99.80 | 38 |
| 2026-08-05 | BRL 99.60 | BRL 99.60 | BRL 98.00 | BRL 98.00 | 206 |
| 2026-08-04 | BRL 100.30 | BRL 100.30 | BRL 100.00 | BRL 100.30 | 19 |
| 2026-08-03 | BRL 101.70 | BRL 102.00 | BRL 100.90 | BRL 100.93 | 2,489 |
| 2026-07-31 | BRL 103.60 | BRL 104.37 | BRL 103.60 | BRL 103.90 | 84 |
| 2026-07-30 | BRL 105.60 | BRL 105.60 | BRL 101.64 | BRL 102.63 | 1,031 |
| 2026-07-29 | BRL 104.62 | BRL 105.00 | BRL 104.00 | BRL 104.40 | 1,260 |
| 2026-07-28 | BRL 98.33 | BRL 99.66 | BRL 96.90 | BRL 97.74 | 1,488 |
| 2026-07-27 | BRL 100.73 | BRL 100.73 | BRL 99.00 | BRL 99.00 | 112 |
| 2026-07-24 | BRL 103.40 | BRL 103.40 | BRL 101.50 | BRL 102.80 | 122 |
| 2026-07-23 | BRL 102.00 | BRL 105.80 | BRL 102.00 | BRL 104.40 | 601 |
| 2026-07-22 | BRL 98.27 | BRL 100.80 | BRL 98.27 | BRL 100.80 | 751 |
| 2026-07-21 | BRL 95.93 | BRL 95.94 | BRL 94.90 | BRL 95.10 | 64 |
| 2026-07-20 | BRL 95.00 | BRL 96.00 | BRL 94.23 | BRL 95.50 | 91 |
| 2026-07-17 | BRL 94.32 | BRL 95.00 | BRL 94.23 | BRL 94.81 | 1,296 |
| 2026-07-16 | BRL 90.81 | BRL 91.17 | BRL 90.63 | BRL 90.66 | 43 |
| 2026-07-15 | BRL 91.98 | BRL 91.98 | BRL 89.91 | BRL 90.89 | 200 |
| 2026-07-14 | BRL 92.79 | BRL 92.79 | BRL 91.37 | BRL 91.44 | 122 |
| 2026-07-13 | BRL 88.30 | BRL 92.70 | BRL 88.30 | BRL 92.52 | 194 |
| 2026-07-10 | BRL 86.00 | BRL 86.00 | BRL 85.50 | BRL 85.68 | 141 |
| 2026-07-09 | BRL 87.75 | BRL 87.78 | BRL 86.76 | BRL 86.76 | 343 |
| 2026-07-08 | BRL 88.38 | BRL 89.70 | BRL 87.84 | BRL 87.84 | 477 |
| 2026-07-07 | BRL 84.39 | BRL 87.68 | BRL 84.39 | BRL 87.68 | 512 |
| 2026-07-06 | BRL 84.69 | BRL 84.69 | BRL 82.08 | BRL 82.08 | 104 |
| 2026-07-03 | BRL 83.73 | BRL 84.69 | BRL 82.85 | BRL 84.69 | 16 |
| 2026-07-02 | BRL 83.04 | BRL 83.19 | BRL 83.04 | BRL 83.16 | 134 |
| 2026-07-01 | BRL 81.52 | BRL 81.76 | BRL 81.40 | BRL 81.57 | 2,331 |
| 2026-06-30 | BRL 81.36 | BRL 81.36 | BRL 81.36 | BRL 81.36 | 1 |
| 2026-06-29 | BRL 80.56 | BRL 81.36 | BRL 80.24 | BRL 81.36 | 12 |
| 2026-06-26 | BRL 80.00 | BRL 80.63 | BRL 80.00 | BRL 80.20 | 1,098 |
| 2026-06-25 | BRL 80.88 | BRL 81.92 | BRL 80.88 | BRL 81.44 | 165 |
| 2026-06-24 | BRL 83.83 | BRL 83.83 | BRL 82.00 | BRL 82.40 | 1,198 |
| 2026-06-23 | BRL 84.25 | BRL 84.64 | BRL 83.92 | BRL 84.56 | 123 |
| 2026-06-22 | BRL 84.16 | BRL 84.32 | BRL 84.08 | BRL 84.24 | 17 |
| 2026-06-19 | BRL 82.76 | BRL 82.76 | BRL 82.76 | BRL 82.76 | 0 |
| 2026-06-18 | BRL 84.69 | BRL 84.69 | BRL 82.76 | BRL 82.76 | 2,266 |
| 2026-06-17 | BRL 86.58 | BRL 86.58 | BRL 85.23 | BRL 85.90 | 149 |
| 2026-06-16 | BRL 87.16 | BRL 87.16 | BRL 85.50 | BRL 86.22 | 228 |
| 2026-06-15 | BRL 90.26 | BRL 90.26 | BRL 85.86 | BRL 87.21 | 58 |
| 2026-06-12 | BRL 93.00 | BRL 93.00 | BRL 91.00 | BRL 91.62 | 373 |
| 2026-06-11 | BRL 98.50 | BRL 98.56 | BRL 94.50 | BRL 94.50 | 166 |
| 2026-06-10 | BRL 93.98 | BRL 98.10 | BRL 93.98 | BRL 97.11 | 102 |
| 2026-06-09 | BRL 95.00 | BRL 95.00 | BRL 93.30 | BRL 94.40 | 104 |
| 2026-06-08 | BRL 96.40 | BRL 98.10 | BRL 96.40 | BRL 97.10 | 371 |
| 2026-06-05 | BRL 96.39 | BRL 96.40 | BRL 95.30 | BRL 95.30 | 74 |
| 2026-06-03 | BRL 96.40 | BRL 97.38 | BRL 96.39 | BRL 96.39 | 37 |
| 2026-06-02 | BRL 94.64 | BRL 94.95 | BRL 93.50 | BRL 94.95 | 23 |
| 2026-06-01 | BRL 93.69 | BRL 95.47 | BRL 93.69 | BRL 93.70 | 274 |
| 2026-05-29 | BRL 91.55 | BRL 91.55 | BRL 90.01 | BRL 90.72 | 43 |
| 2026-05-28 | BRL 93.21 | BRL 94.04 | BRL 91.53 | BRL 91.88 | 111 |
| 2026-05-27 | BRL 93.90 | BRL 93.90 | BRL 92.19 | BRL 93.21 | 73 |
| 2026-05-26 | BRL 96.20 | BRL 96.68 | BRL 94.91 | BRL 94.91 | 27 |
| 2026-05-25 | BRL 95.75 | BRL 96.69 | BRL 94.24 | BRL 96.68 | 1,063 |
| 2026-05-22 | BRL 96.70 | BRL 98.68 | BRL 96.48 | BRL 98.68 | 2,521 |
| 2026-05-21 | BRL 100.30 | BRL 100.30 | BRL 95.89 | BRL 96.51 | 1,025 |
| 2026-05-20 | BRL 100.90 | BRL 102.31 | BRL 97.31 | BRL 97.70 | 1,244 |
| 2026-05-19 | BRL 101.00 | BRL 103.20 | BRL 101.00 | BRL 102.77 | 12,138 |
| 2026-05-18 | BRL 101.00 | BRL 101.00 | BRL 97.39 | BRL 98.69 | 65 |
| 2026-05-15 | BRL 97.48 | BRL 100.00 | BRL 97.30 | BRL 100.00 | 336 |
| 2026-05-14 | BRL 95.80 | BRL 95.80 | BRL 94.85 | BRL 94.85 | 71 |
| 2026-05-13 | BRL 94.55 | BRL 94.55 | BRL 93.50 | BRL 93.50 | 73 |
| 2026-05-12 | BRL 93.15 | BRL 96.12 | BRL 93.15 | BRL 93.52 | 126 |
| 2026-05-11 | BRL 89.50 | BRL 94.00 | BRL 89.50 | BRL 93.61 | 109 |
| 2026-05-08 | BRL 90.81 | BRL 90.81 | BRL 89.46 | BRL 89.46 | 55 |
| 2026-05-07 | BRL 92.33 | BRL 92.33 | BRL 88.82 | BRL 90.81 | 6,000 |
| 2026-05-06 | BRL 99.94 | BRL 99.94 | BRL 92.50 | BRL 92.89 | 672 |
| 2026-05-05 | BRL 100.03 | BRL 105.00 | BRL 100.03 | BRL 105.00 | 1,373 |
| 2026-05-04 | BRL 99.92 | BRL 103.00 | BRL 99.31 | BRL 102.30 | 297 |
| 2026-04-30 | BRL 100.30 | BRL 100.70 | BRL 99.69 | BRL 99.92 | 7,009 |
| 2026-04-29 | BRL 100.60 | BRL 100.90 | BRL 100.00 | BRL 100.70 | 992 |
| 2026-04-28 | BRL 96.41 | BRL 96.98 | BRL 96.00 | BRL 96.29 | 40 |
| 2026-04-27 | BRL 95.30 | BRL 95.30 | BRL 93.19 | BRL 93.19 | 547 |
| 2026-04-24 | BRL 97.37 | BRL 97.37 | BRL 93.90 | BRL 94.00 | 142 |
| 2026-04-23 | BRL 94.05 | BRL 94.05 | BRL 93.87 | BRL 93.87 | 166 |
| 2026-04-22 | BRL 90.51 | BRL 95.04 | BRL 90.51 | BRL 94.05 | 295 |
| 2026-04-20 | BRL 89.00 | BRL 90.99 | BRL 88.56 | BRL 89.47 | 82 |
| 2026-04-17 | BRL 89.00 | BRL 89.00 | BRL 85.90 | BRL 87.50 | 407 |
| 2026-04-16 | BRL 95.20 | BRL 95.76 | BRL 95.20 | BRL 95.58 | 1,120 |
| 2026-04-15 | BRL 93.80 | BRL 93.96 | BRL 91.70 | BRL 91.70 | 1,330 |
| 2026-04-14 | BRL 97.50 | BRL 97.50 | BRL 94.80 | BRL 96.79 | 267 |
| 2026-04-13 | BRL 100.89 | BRL 101.00 | BRL 97.70 | BRL 97.81 | 1,518 |
| 2026-04-10 | BRL 95.15 | BRL 98.38 | BRL 95.15 | BRL 97.90 | 97 |
| 2026-04-09 | BRL 101.55 | BRL 102.10 | BRL 97.10 | BRL 97.10 | 6,213 |
| 2026-04-08 | BRL 93.80 | BRL 100.98 | BRL 93.80 | BRL 100.54 | 7,918 |
| 2026-04-07 | BRL 109.12 | BRL 110.14 | BRL 107.25 | BRL 110.14 | 7,726 |
| 2026-04-06 | BRL 106.70 | BRL 108.35 | BRL 106.70 | BRL 107.47 | 2,212 |
| 2026-04-02 | BRL 107.10 | BRL 109.80 | BRL 107.07 | BRL 107.07 | 6,617 |
| 2026-04-01 | BRL 106.70 | BRL 106.70 | BRL 101.42 | BRL 106.49 | 5,133 |
| 2026-03-31 | BRL 109.76 | BRL 113.30 | BRL 107.91 | BRL 110.00 | 6,017 |
| 2026-03-30 | BRL 108.87 | BRL 112.97 | BRL 108.87 | BRL 112.00 | 3,311 |
| 2026-03-27 | BRL 108.35 | BRL 109.00 | BRL 107.94 | BRL 109.00 | 363 |
| 2026-03-26 | BRL 107.80 | BRL 109.00 | BRL 107.14 | BRL 108.85 | 9,482 |
| 2026-03-25 | BRL 104.65 | BRL 106.50 | BRL 101.40 | BRL 105.65 | 2,303 |
| 2026-03-24 | BRL 102.00 | BRL 108.99 | BRL 102.00 | BRL 108.99 | 475 |
| 2026-03-23 | BRL 101.00 | BRL 103.69 | BRL 98.78 | BRL 103.50 | 1,502 |
| 2026-03-20 | BRL 105.60 | BRL 111.11 | BRL 105.60 | BRL 110.80 | 14,076 |
| 2026-03-19 | BRL 105.82 | BRL 110.60 | BRL 105.30 | BRL 105.84 | 25,234 |
| 2026-03-18 | BRL 97.03 | BRL 105.80 | BRL 97.03 | BRL 105.80 | 2,252 |
| 2026-03-17 | BRL 95.00 | BRL 96.53 | BRL 94.32 | BRL 96.53 | 2,637 |
| 2026-03-16 | BRL 93.78 | BRL 94.05 | BRL 93.15 | BRL 93.80 | 225 |
| 2026-03-13 | BRL 91.00 | BRL 94.50 | BRL 90.09 | BRL 93.87 | 1,549 |
| 2026-03-12 | BRL 87.57 | BRL 91.00 | BRL 87.30 | BRL 91.00 | 1,792 |
| 2026-03-11 | BRL 85.19 | BRL 86.35 | BRL 85.19 | BRL 86.16 | 6,723 |
| 2026-03-10 | BRL 82.56 | BRL 83.99 | BRL 82.00 | BRL 83.36 | 221 |
| 2026-03-09 | BRL 88.15 | BRL 88.83 | BRL 83.43 | BRL 83.99 | 11,766 |
| 2026-03-06 | BRL 85.60 | BRL 88.16 | BRL 85.60 | BRL 88.16 | 2,555 |
| 2026-03-05 | BRL 82.64 | BRL 84.00 | BRL 82.64 | BRL 83.68 | 2,830 |
| 2026-03-04 | BRL 81.04 | BRL 82.72 | BRL 80.88 | BRL 82.64 | 5,034 |
| 2026-03-03 | BRL 83.11 | BRL 84.24 | BRL 82.88 | BRL 83.28 | 11,434 |
| 2026-03-02 | BRL 83.41 | BRL 85.60 | BRL 81.12 | BRL 82.24 | 10,854 |
| 2026-02-27 | BRL 77.14 | BRL 77.14 | BRL 75.67 | BRL 76.30 | 15,051 |
| 2026-02-26 | BRL 73.64 | BRL 74.48 | BRL 73.50 | BRL 74.48 | 75 |
| 2026-02-25 | BRL 75.10 | BRL 75.15 | BRL 74.72 | BRL 74.76 | 323 |
| 2026-02-24 | BRL 75.20 | BRL 75.53 | BRL 74.65 | BRL 75.09 | 217 |
| 2026-02-23 | BRL 74.06 | BRL 74.90 | BRL 74.06 | BRL 74.83 | 243 |
| 2026-02-20 | BRL 74.98 | BRL 74.98 | BRL 74.08 | BRL 74.40 | 270 |
| 2026-02-19 | BRL 74.67 | BRL 76.40 | BRL 74.67 | BRL 75.18 | 342 |
| 2026-02-18 | BRL 73.35 | BRL 74.10 | BRL 73.35 | BRL 73.85 | 3,800 |
| 2026-02-13 | BRL 72.10 | BRL 73.40 | BRL 70.07 | BRL 70.07 | 186 |
| 2026-02-12 | BRL 73.28 | BRL 73.28 | BRL 71.00 | BRL 71.00 | 74 |
| 2026-02-11 | BRL 75.85 | BRL 75.85 | BRL 72.66 | BRL 74.00 | 71 |
| 2026-02-10 | BRL 74.20 | BRL 74.20 | BRL 71.82 | BRL 72.70 | 103 |
| 2026-02-09 | BRL 71.15 | BRL 71.50 | BRL 70.84 | BRL 71.47 | 59 |
| 2026-02-06 | BRL 69.20 | BRL 72.20 | BRL 68.99 | BRL 71.01 | 1,634 |
| 2026-02-05 | BRL 72.00 | BRL 72.00 | BRL 68.99 | BRL 69.20 | 839 |
| 2026-02-04 | BRL 68.98 | BRL 71.48 | BRL 68.04 | BRL 71.48 | 62 |
| 2026-02-03 | BRL 68.88 | BRL 68.88 | BRL 67.10 | BRL 68.65 | 28 |
| 2026-02-02 | BRL 69.09 | BRL 69.30 | BRL 68.25 | BRL 68.88 | 104 |
| 2026-01-30 | BRL 70.00 | BRL 70.58 | BRL 69.58 | BRL 70.58 | 225 |
| 2026-01-29 | BRL 69.48 | BRL 71.26 | BRL 69.48 | BRL 70.25 | 371 |
| 2026-01-28 | BRL 68.50 | BRL 68.95 | BRL 68.00 | BRL 68.00 | 118 |
| 2026-01-27 | BRL 68.03 | BRL 68.40 | BRL 67.48 | BRL 68.10 | 4,220 |
| 2026-01-26 | BRL 67.76 | BRL 67.76 | BRL 67.30 | BRL 67.35 | 26 |
| 2026-01-23 | BRL 66.64 | BRL 67.48 | BRL 66.64 | BRL 67.41 | 150 |
| 2026-01-22 | BRL 65.19 | BRL 65.59 | BRL 64.89 | BRL 65.59 | 1,153 |
| 2026-01-21 | BRL 68.07 | BRL 68.30 | BRL 67.55 | BRL 67.85 | 352 |
| 2026-01-20 | BRL 66.90 | BRL 67.75 | BRL 66.57 | BRL 67.21 | 744 |
| 2026-01-19 | BRL 67.99 | BRL 69.48 | BRL 67.16 | BRL 67.16 | 102 |
| 2026-01-16 | BRL 65.12 | BRL 68.60 | BRL 65.12 | BRL 68.23 | 38 |
| 2026-01-15 | BRL 66.50 | BRL 66.50 | BRL 65.73 | BRL 66.45 | 94 |
| 2026-01-14 | BRL 65.91 | BRL 68.18 | BRL 65.91 | BRL 66.71 | 863 |
| 2026-01-13 | BRL 65.05 | BRL 66.25 | BRL 65.05 | BRL 65.72 | 378 |
| 2026-01-12 | BRL 64.00 | BRL 64.40 | BRL 63.54 | BRL 63.72 | 516 |
| 2026-01-09 | BRL 62.82 | BRL 63.90 | BRL 62.82 | BRL 63.13 | 469 |
| 2026-01-08 | BRL 62.91 | BRL 63.90 | BRL 62.17 | BRL 63.90 | 1,546 |
| 2026-01-07 | BRL 62.40 | BRL 62.64 | BRL 61.72 | BRL 62.28 | 249 |
| 2026-01-06 | BRL 65.38 | BRL 65.38 | BRL 62.23 | BRL 62.40 | 13,017 |
| 2026-01-05 | BRL 64.75 | BRL 65.38 | BRL 64.00 | BRL 65.38 | 82 |
| 2026-01-02 | BRL 65.20 | BRL 66.41 | BRL 64.62 | BRL 65.83 | 8,047 |
| 2025-12-30 | BRL 64.92 | BRL 64.98 | BRL 64.38 | BRL 64.98 | 248 |
| 2025-12-29 | BRL 64.73 | BRL 65.16 | BRL 64.73 | BRL 64.95 | 1,383 |
| 2025-12-26 | BRL 63.84 | BRL 64.44 | BRL 63.60 | BRL 64.44 | 2,147 |
| 2025-12-23 | BRL 64.02 | BRL 64.02 | BRL 63.53 | BRL 63.84 | 39 |
| 2025-12-22 | BRL 63.42 | BRL 64.00 | BRL 62.75 | BRL 63.15 | 412 |
| 2025-12-19 | BRL 63.06 | BRL 63.42 | BRL 63.01 | BRL 63.42 | 333 |
| 2025-12-18 | BRL 63.88 | BRL 63.88 | BRL 62.50 | BRL 62.76 | 4,130 |
| 2025-12-17 | BRL 62.15 | BRL 63.30 | BRL 62.15 | BRL 63.24 | 5,908 |
| 2025-12-16 | BRL 61.56 | BRL 61.62 | BRL 60.82 | BRL 60.82 | 24,593 |
| 2025-12-15 | BRL 62.16 | BRL 62.16 | BRL 61.60 | BRL 62.10 | 452 |
| 2025-12-12 | BRL 62.10 | BRL 62.28 | BRL 62.02 | BRL 62.16 | 33 |
| 2025-12-11 | BRL 62.29 | BRL 62.29 | BRL 61.59 | BRL 61.70 | 2,424 |
| 2025-12-10 | BRL 62.45 | BRL 63.02 | BRL 62.16 | BRL 63.02 | 2,126 |
| 2025-12-09 | BRL 61.46 | BRL 63.60 | BRL 61.46 | BRL 62.45 | 4,360 |
| 2025-12-08 | BRL 63.11 | BRL 63.13 | BRL 62.40 | BRL 62.51 | 1,306 |
| 2025-12-05 | BRL 61.80 | BRL 63.12 | BRL 61.80 | BRL 62.48 | 761 |
| 2025-12-04 | BRL 61.99 | BRL 61.99 | BRL 61.41 | BRL 61.60 | 437 |
| 2025-12-03 | BRL 61.38 | BRL 62.24 | BRL 61.38 | BRL 62.24 | 1,425 |
| 2025-12-02 | BRL 61.29 | BRL 61.29 | BRL 60.30 | BRL 61.05 | 1,529 |
| 2025-12-01 | BRL 63.98 | BRL 63.98 | BRL 61.02 | BRL 61.29 | 5,361 |
| 2025-11-28 | BRL 61.20 | BRL 61.56 | BRL 60.54 | BRL 60.60 | 1,817 |
| 2025-11-27 | BRL 64.00 | BRL 64.00 | BRL 58.50 | BRL 60.81 | 371 |
| 2025-11-26 | BRL 61.20 | BRL 61.20 | BRL 60.24 | BRL 60.90 | 209 |
| 2025-11-25 | BRL 60.50 | BRL 60.84 | BRL 59.90 | BRL 60.78 | 911 |
| 2025-11-24 | BRL 62.55 | BRL 62.55 | BRL 60.90 | BRL 61.40 | 3,909 |
| 2025-11-21 | BRL 61.89 | BRL 62.28 | BRL 61.50 | BRL 61.93 | 4,137 |
| 2025-11-19 | BRL 62.88 | BRL 62.88 | BRL 61.89 | BRL 62.29 | 4,796 |
| 2025-11-18 | BRL 64.26 | BRL 64.85 | BRL 63.72 | BRL 64.85 | 2,177 |
| 2025-11-17 | BRL 64.80 | BRL 65.25 | BRL 64.74 | BRL 64.86 | 4,338 |
| 2025-11-14 | BRL 64.00 | BRL 65.34 | BRL 63.72 | BRL 64.86 | 7,098 |
| 2025-11-13 | BRL 63.50 | BRL 64.00 | BRL 63.50 | BRL 63.57 | 314 |
| 2025-11-12 | BRL 66.30 | BRL 66.30 | BRL 63.97 | BRL 63.97 | 331 |
| 2025-11-11 | BRL 64.68 | BRL 65.50 | BRL 64.32 | BRL 65.50 | 162 |
| 2025-11-10 | BRL 65.70 | BRL 65.70 | BRL 63.37 | BRL 64.68 | 613 |
| 2025-11-07 | BRL 64.44 | BRL 65.03 | BRL 64.32 | BRL 64.80 | 430 |
| 2025-11-06 | BRL 64.44 | BRL 64.50 | BRL 64.09 | BRL 64.09 | 795 |
| 2025-11-05 | BRL 64.35 | BRL 65.28 | BRL 64.14 | BRL 64.14 | 247 |
| 2025-11-04 | BRL 64.00 | BRL 64.50 | BRL 63.78 | BRL 64.35 | 1,108 |
| 2025-11-03 | BRL 64.99 | BRL 64.99 | BRL 64.13 | BRL 64.13 | 3,335 |
| 2025-10-31 | BRL 64.39 | BRL 64.70 | BRL 64.10 | BRL 64.70 | 625 |
| 2025-10-30 | BRL 64.92 | BRL 64.94 | BRL 64.60 | BRL 64.94 | 1,007 |
| 2025-10-29 | BRL 64.17 | BRL 65.04 | BRL 63.78 | BRL 64.50 | 391 |
| 2025-10-28 | BRL 64.83 | BRL 65.33 | BRL 64.68 | BRL 64.82 | 947 |
| 2025-10-27 | BRL 64.14 | BRL 65.59 | BRL 64.14 | BRL 65.11 | 399 |
| 2025-10-24 | BRL 67.02 | BRL 67.02 | BRL 65.10 | BRL 65.45 | 182 |
| 2025-10-23 | BRL 66.71 | BRL 67.20 | BRL 66.60 | BRL 67.02 | 4,340 |
| 2025-10-22 | BRL 64.84 | BRL 64.84 | BRL 63.36 | BRL 63.90 | 2,236 |
| 2025-10-21 | BRL 62.70 | BRL 64.84 | BRL 62.52 | BRL 64.84 | 1,329 |
| 2025-10-20 | BRL 63.15 | BRL 63.15 | BRL 61.72 | BRL 62.29 | 1,239 |
| 2025-10-17 | BRL 63.00 | BRL 63.15 | BRL 62.16 | BRL 62.52 | 505 |
| 2025-10-16 | BRL 63.90 | BRL 63.90 | BRL 62.12 | BRL 62.22 | 1,335 |
| 2025-10-15 | BRL 63.66 | BRL 63.84 | BRL 62.80 | BRL 63.24 | 1,579 |
| 2025-10-14 | BRL 63.10 | BRL 63.48 | BRL 62.94 | BRL 62.99 | 864 |
| 2025-10-13 | BRL 64.32 | BRL 64.32 | BRL 63.73 | BRL 63.90 | 628 |
| 2025-10-10 | BRL 64.01 | BRL 64.38 | BRL 63.75 | BRL 63.78 | 1,024 |
| 2025-10-09 | BRL 65.12 | BRL 65.94 | BRL 64.83 | BRL 64.83 | 1,346 |