Eaton Corporation plc (E1TN34) Price History
Daily open, high, low, close and volume for Eaton Corporation plc (E1TN34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 155.46 | BRL 155.46 | BRL 151.51 | BRL 152.82 | 223 |
| 2026-10-07 | BRL 152.82 | BRL 153.76 | BRL 152.82 | BRL 153.76 | 2,379 |
| 2026-10-06 | BRL 155.55 | BRL 158.23 | BRL 155.55 | BRL 158.09 | 1,429 |
| 2026-10-05 | BRL 159.35 | BRL 159.35 | BRL 155.00 | BRL 156.15 | 648 |
| 2026-10-02 | BRL 165.00 | BRL 165.99 | BRL 162.72 | BRL 162.72 | 142 |
| 2026-10-01 | BRL 160.44 | BRL 160.80 | BRL 158.35 | BRL 160.80 | 9 |
| 2026-09-30 | BRL 160.05 | BRL 160.07 | BRL 159.35 | BRL 159.35 | 112 |
| 2026-09-29 | BRL 162.69 | BRL 162.69 | BRL 160.98 | BRL 160.98 | 712 |
| 2026-09-28 | BRL 164.64 | BRL 164.64 | BRL 159.20 | BRL 160.64 | 297 |
| 2026-09-25 | BRL 165.60 | BRL 165.60 | BRL 163.20 | BRL 163.56 | 199 |
| 2026-09-24 | BRL 160.80 | BRL 163.18 | BRL 160.80 | BRL 162.56 | 592 |
| 2026-09-23 | BRL 160.62 | BRL 162.55 | BRL 160.17 | BRL 161.29 | 1,062 |
| 2026-09-22 | BRL 160.16 | BRL 161.60 | BRL 160.16 | BRL 160.96 | 333 |
| 2026-09-21 | BRL 157.45 | BRL 159.84 | BRL 157.45 | BRL 159.84 | 1,083 |
| 2026-09-18 | BRL 151.24 | BRL 155.13 | BRL 151.24 | BRL 155.13 | 601 |
| 2026-09-17 | BRL 151.79 | BRL 151.79 | BRL 150.90 | BRL 150.90 | 1,029 |
| 2026-09-16 | BRL 146.44 | BRL 147.70 | BRL 146.20 | BRL 146.30 | 1,584 |
| 2026-09-15 | BRL 143.87 | BRL 144.25 | BRL 143.50 | BRL 144.08 | 195 |
| 2026-09-14 | BRL 148.59 | BRL 148.59 | BRL 144.69 | BRL 144.70 | 487 |
| 2026-09-11 | BRL 151.25 | BRL 155.20 | BRL 151.25 | BRL 155.20 | 397 |
| 2026-09-10 | BRL 150.95 | BRL 150.95 | BRL 148.83 | BRL 148.83 | 1,435 |
| 2026-09-09 | BRL 155.39 | BRL 155.39 | BRL 152.09 | BRL 152.24 | 33 |
| 2026-09-08 | BRL 153.60 | BRL 155.82 | BRL 153.60 | BRL 153.85 | 576 |
| 2026-09-04 | BRL 146.81 | BRL 150.00 | BRL 146.81 | BRL 150.00 | 1,227 |
| 2026-09-03 | BRL 143.35 | BRL 144.86 | BRL 142.00 | BRL 144.20 | 4,027 |
| 2026-09-02 | BRL 142.48 | BRL 143.49 | BRL 142.10 | BRL 142.79 | 226 |
| 2026-09-01 | BRL 149.11 | BRL 149.11 | BRL 142.50 | BRL 143.64 | 1,051 |
| 2026-08-31 | BRL 149.03 | BRL 149.82 | BRL 148.50 | BRL 149.11 | 476 |
| 2026-08-28 | BRL 154.65 | BRL 154.65 | BRL 150.29 | BRL 150.29 | 686 |
| 2026-08-27 | BRL 159.39 | BRL 159.44 | BRL 154.67 | BRL 155.10 | 3,275 |
| 2026-08-26 | BRL 151.82 | BRL 154.06 | BRL 151.82 | BRL 154.06 | 2,969 |
| 2026-08-25 | BRL 151.22 | BRL 151.93 | BRL 149.86 | BRL 149.90 | 845 |
| 2026-08-24 | BRL 151.00 | BRL 151.14 | BRL 150.40 | BRL 150.55 | 5,054 |
| 2026-08-21 | BRL 155.42 | BRL 155.42 | BRL 154.38 | BRL 154.38 | 138 |
| 2026-08-20 | BRL 157.92 | BRL 157.92 | BRL 154.38 | BRL 154.38 | 205 |
| 2026-08-19 | BRL 162.06 | BRL 162.06 | BRL 155.99 | BRL 156.35 | 35 |
| 2026-08-18 | BRL 171.08 | BRL 171.08 | BRL 159.81 | BRL 160.45 | 784 |
| 2026-08-17 | BRL 168.61 | BRL 169.74 | BRL 167.90 | BRL 169.38 | 1,033 |
| 2026-08-14 | BRL 170.26 | BRL 170.26 | BRL 168.27 | BRL 168.61 | 385 |
| 2026-08-13 | BRL 168.31 | BRL 169.77 | BRL 168.27 | BRL 168.27 | 1,238 |
| 2026-08-12 | BRL 174.29 | BRL 174.29 | BRL 170.00 | BRL 170.00 | 161 |
| 2026-08-11 | BRL 169.01 | BRL 169.85 | BRL 168.97 | BRL 169.28 | 8,947 |
| 2026-08-10 | BRL 163.18 | BRL 164.11 | BRL 162.41 | BRL 162.89 | 17,633 |
| 2026-08-07 | BRL 163.20 | BRL 164.32 | BRL 162.56 | BRL 163.18 | 400 |
| 2026-08-06 | BRL 165.77 | BRL 165.77 | BRL 163.20 | BRL 163.20 | 994 |
| 2026-08-05 | BRL 162.84 | BRL 165.26 | BRL 162.77 | BRL 164.36 | 5,122 |
| 2026-08-04 | BRL 160.51 | BRL 163.08 | BRL 159.30 | BRL 162.84 | 19,114 |
| 2026-08-03 | BRL 150.10 | BRL 158.18 | BRL 150.10 | BRL 157.70 | 4,183 |
| 2026-07-31 | BRL 147.42 | BRL 151.72 | BRL 147.42 | BRL 151.41 | 423 |
| 2026-07-30 | BRL 138.00 | BRL 140.66 | BRL 137.50 | BRL 140.66 | 5,823 |
| 2026-07-29 | BRL 141.59 | BRL 141.59 | BRL 131.84 | BRL 131.89 | 366 |
| 2026-07-28 | BRL 145.00 | BRL 145.00 | BRL 137.50 | BRL 141.59 | 2,260 |
| 2026-07-27 | BRL 149.42 | BRL 149.42 | BRL 144.61 | BRL 144.61 | 3 |
| 2026-07-24 | BRL 145.77 | BRL 146.16 | BRL 145.77 | BRL 146.16 | 36 |
| 2026-07-23 | BRL 147.56 | BRL 151.92 | BRL 147.56 | BRL 150.77 | 2,589 |
| 2026-07-22 | BRL 145.55 | BRL 147.52 | BRL 145.55 | BRL 147.52 | 3 |
| 2026-07-21 | BRL 148.87 | BRL 148.87 | BRL 145.66 | BRL 146.32 | 196 |
| 2026-07-20 | BRL 147.50 | BRL 147.50 | BRL 145.48 | BRL 145.48 | 1,729 |
| 2026-07-17 | BRL 141.51 | BRL 147.56 | BRL 140.84 | BRL 147.56 | 1,811 |
| 2026-07-16 | BRL 146.01 | BRL 146.85 | BRL 143.40 | BRL 144.46 | 36,779 |
| 2026-07-15 | BRL 149.58 | BRL 149.99 | BRL 147.65 | BRL 149.99 | 87 |
| 2026-07-14 | BRL 149.13 | BRL 150.52 | BRL 148.27 | BRL 150.52 | 111 |
| 2026-07-13 | BRL 146.89 | BRL 148.50 | BRL 146.14 | BRL 146.86 | 3,107 |
| 2026-07-10 | BRL 152.00 | BRL 152.00 | BRL 147.35 | BRL 148.66 | 422 |
| 2026-07-09 | BRL 148.00 | BRL 151.00 | BRL 148.00 | BRL 151.00 | 60 |
| 2026-07-08 | BRL 143.13 | BRL 146.89 | BRL 143.13 | BRL 146.89 | 185 |
| 2026-07-07 | BRL 149.15 | BRL 149.15 | BRL 143.00 | BRL 144.94 | 902 |
| 2026-07-06 | BRL 152.00 | BRL 154.40 | BRL 151.50 | BRL 151.50 | 46 |
| 2026-07-03 | BRL 149.94 | BRL 158.04 | BRL 149.94 | BRL 151.19 | 227 |
| 2026-07-02 | BRL 151.13 | BRL 151.13 | BRL 146.51 | BRL 148.04 | 405 |
| 2026-07-01 | BRL 158.21 | BRL 158.21 | BRL 153.00 | BRL 154.07 | 2,141 |
| 2026-06-30 | BRL 152.22 | BRL 158.21 | BRL 151.68 | BRL 158.21 | 186 |
| 2026-06-29 | BRL 149.64 | BRL 150.71 | BRL 149.64 | BRL 150.71 | 138 |
| 2026-06-26 | BRL 148.21 | BRL 148.67 | BRL 147.05 | BRL 147.91 | 153 |
| 2026-06-25 | BRL 153.91 | BRL 157.56 | BRL 153.91 | BRL 154.94 | 828 |
| 2026-06-24 | BRL 151.37 | BRL 152.83 | BRL 148.86 | BRL 149.50 | 167 |
| 2026-06-23 | BRL 154.73 | BRL 154.73 | BRL 150.60 | BRL 150.73 | 987 |
| 2026-06-22 | BRL 155.90 | BRL 160.00 | BRL 155.90 | BRL 159.50 | 6,978 |
| 2026-06-19 | BRL 152.85 | BRL 152.85 | BRL 152.85 | BRL 152.85 | 59 |
| 2026-06-18 | BRL 155.56 | BRL 157.20 | BRL 155.32 | BRL 155.70 | 9,127 |
| 2026-06-17 | BRL 149.13 | BRL 151.36 | BRL 148.96 | BRL 150.59 | 832 |
| 2026-06-16 | BRL 151.75 | BRL 151.75 | BRL 148.48 | BRL 148.95 | 1,953 |
| 2026-06-15 | BRL 146.00 | BRL 149.10 | BRL 146.00 | BRL 148.74 | 542 |
| 2026-06-12 | BRL 143.86 | BRL 143.86 | BRL 141.41 | BRL 141.68 | 601 |
| 2026-06-11 | BRL 142.28 | BRL 144.48 | BRL 142.28 | BRL 144.48 | 435 |
| 2026-06-10 | BRL 145.36 | BRL 145.89 | BRL 138.62 | BRL 138.62 | 1,842 |
| 2026-06-09 | BRL 144.03 | BRL 146.47 | BRL 144.03 | BRL 146.25 | 54 |
| 2026-06-08 | BRL 149.40 | BRL 150.10 | BRL 149.03 | BRL 150.10 | 1,340 |
| 2026-06-05 | BRL 151.17 | BRL 151.17 | BRL 144.82 | BRL 144.92 | 4,421 |
| 2026-06-03 | BRL 150.55 | BRL 153.50 | BRL 150.55 | BRL 153.10 | 503 |
| 2026-06-02 | BRL 145.31 | BRL 150.06 | BRL 145.31 | BRL 150.06 | 812 |
| 2026-06-01 | BRL 145.00 | BRL 145.17 | BRL 142.23 | BRL 142.23 | 2,319 |
| 2026-05-29 | BRL 145.79 | BRL 145.88 | BRL 144.06 | BRL 145.00 | 175 |
| 2026-05-28 | BRL 144.57 | BRL 146.30 | BRL 144.07 | BRL 144.55 | 2,187 |
| 2026-05-27 | BRL 147.58 | BRL 147.59 | BRL 145.70 | BRL 146.27 | 645 |
| 2026-05-26 | BRL 147.34 | BRL 147.34 | BRL 143.40 | BRL 145.37 | 3,162 |
| 2026-05-25 | BRL 140.32 | BRL 140.32 | BRL 140.32 | BRL 140.32 | 0 |
| 2026-05-22 | BRL 137.59 | BRL 141.70 | BRL 137.59 | BRL 140.32 | 948 |
| 2026-05-21 | BRL 136.49 | BRL 137.18 | BRL 135.90 | BRL 136.70 | 724 |
| 2026-05-20 | BRL 135.84 | BRL 135.85 | BRL 135.84 | BRL 135.85 | 4 |
| 2026-05-19 | BRL 135.40 | BRL 135.40 | BRL 133.35 | BRL 134.16 | 7,187 |
| 2026-05-18 | BRL 136.75 | BRL 136.75 | BRL 134.94 | BRL 136.25 | 1,673 |
| 2026-05-15 | BRL 143.87 | BRL 144.89 | BRL 143.87 | BRL 144.04 | 268 |
| 2026-05-14 | BRL 146.25 | BRL 146.25 | BRL 143.90 | BRL 145.26 | 452 |
| 2026-05-13 | BRL 138.00 | BRL 146.25 | BRL 138.00 | BRL 146.25 | 1,805 |
| 2026-05-12 | BRL 141.57 | BRL 141.57 | BRL 139.04 | BRL 139.98 | 1,555 |
| 2026-05-11 | BRL 141.01 | BRL 147.30 | BRL 139.40 | BRL 146.47 | 595 |
| 2026-05-08 | BRL 141.45 | BRL 141.77 | BRL 139.97 | BRL 141.01 | 241 |
| 2026-05-07 | BRL 151.20 | BRL 151.20 | BRL 139.00 | BRL 139.00 | 469 |
| 2026-05-06 | BRL 144.26 | BRL 157.00 | BRL 144.26 | BRL 157.00 | 1,102 |
| 2026-05-05 | BRL 142.03 | BRL 145.88 | BRL 138.60 | BRL 142.98 | 544 |
| 2026-05-04 | BRL 153.60 | BRL 154.00 | BRL 150.47 | BRL 150.75 | 32,437 |
| 2026-04-30 | BRL 151.17 | BRL 153.72 | BRL 150.90 | BRL 153.60 | 660 |
| 2026-04-29 | BRL 147.49 | BRL 147.49 | BRL 146.29 | BRL 146.41 | 32 |
| 2026-04-28 | BRL 143.43 | BRL 147.49 | BRL 143.43 | BRL 147.49 | 3,958 |
| 2026-04-27 | BRL 149.96 | BRL 149.96 | BRL 147.00 | BRL 148.35 | 1,566 |
| 2026-04-24 | BRL 153.45 | BRL 154.35 | BRL 151.73 | BRL 151.73 | 1,495 |
| 2026-04-23 | BRL 147.01 | BRL 147.01 | BRL 147.01 | BRL 147.01 | 0 |
| 2026-04-22 | BRL 145.85 | BRL 148.15 | BRL 145.85 | BRL 147.01 | 1,379 |
| 2026-04-20 | BRL 144.35 | BRL 145.00 | BRL 143.78 | BRL 144.62 | 88 |
| 2026-04-17 | BRL 140.50 | BRL 145.04 | BRL 140.50 | BRL 144.62 | 2,378 |
| 2026-04-16 | BRL 140.01 | BRL 140.57 | BRL 139.89 | BRL 140.15 | 154 |
| 2026-04-15 | BRL 139.96 | BRL 140.46 | BRL 139.96 | BRL 140.46 | 56 |
| 2026-04-14 | BRL 143.83 | BRL 143.83 | BRL 143.56 | BRL 143.56 | 1,660 |
| 2026-04-13 | BRL 142.66 | BRL 143.78 | BRL 142.66 | BRL 143.51 | 363 |
| 2026-04-10 | BRL 144.16 | BRL 145.05 | BRL 144.15 | BRL 144.37 | 977 |
| 2026-04-09 | BRL 141.87 | BRL 145.13 | BRL 141.87 | BRL 145.05 | 2,254 |
| 2026-04-08 | BRL 140.88 | BRL 140.98 | BRL 139.72 | BRL 140.98 | 2,383 |
| 2026-04-07 | BRL 133.13 | BRL 135.04 | BRL 132.84 | BRL 135.01 | 89 |
| 2026-04-06 | BRL 133.02 | BRL 133.52 | BRL 133.02 | BRL 133.52 | 198 |
| 2026-04-02 | BRL 133.64 | BRL 133.64 | BRL 133.25 | BRL 133.32 | 3 |
| 2026-04-01 | BRL 130.00 | BRL 135.35 | BRL 130.00 | BRL 134.94 | 305 |
| 2026-03-31 | BRL 130.28 | BRL 132.64 | BRL 130.00 | BRL 130.00 | 274 |
| 2026-03-30 | BRL 134.30 | BRL 134.30 | BRL 128.67 | BRL 129.33 | 16 |
| 2026-03-27 | BRL 135.08 | BRL 135.08 | BRL 133.52 | BRL 133.52 | 2,339 |
| 2026-03-26 | BRL 139.96 | BRL 139.96 | BRL 133.00 | BRL 133.00 | 1,983 |
| 2026-03-25 | BRL 142.49 | BRL 142.49 | BRL 140.34 | BRL 140.34 | 82 |
| 2026-03-24 | BRL 136.11 | BRL 140.68 | BRL 136.11 | BRL 140.68 | 234 |
| 2026-03-23 | BRL 136.35 | BRL 136.35 | BRL 135.83 | BRL 135.83 | 18 |
| 2026-03-20 | BRL 134.57 | BRL 136.40 | BRL 134.57 | BRL 134.86 | 9,107 |
| 2026-03-19 | BRL 134.97 | BRL 134.97 | BRL 134.97 | BRL 134.97 | 0 |
| 2026-03-18 | BRL 136.61 | BRL 136.61 | BRL 134.97 | BRL 134.97 | 5,311 |
| 2026-03-17 | BRL 136.07 | BRL 136.07 | BRL 135.25 | BRL 135.25 | 5 |
| 2026-03-16 | BRL 135.64 | BRL 135.94 | BRL 134.27 | BRL 134.27 | 2,285 |
| 2026-03-13 | BRL 130.10 | BRL 135.46 | BRL 129.28 | BRL 133.93 | 1,091 |
| 2026-03-12 | BRL 130.35 | BRL 131.30 | BRL 130.26 | BRL 131.05 | 1,936 |
| 2026-03-11 | BRL 131.96 | BRL 133.70 | BRL 131.24 | BRL 131.24 | 217 |
| 2026-03-10 | BRL 134.75 | BRL 134.75 | BRL 133.64 | BRL 133.70 | 422 |
| 2026-03-09 | BRL 129.90 | BRL 131.05 | BRL 129.42 | BRL 131.05 | 3,751 |
| 2026-03-06 | BRL 131.41 | BRL 132.18 | BRL 130.65 | BRL 130.82 | 47 |
| 2026-03-05 | BRL 133.22 | BRL 135.46 | BRL 122.41 | BRL 122.41 | 651 |
| 2026-03-04 | BRL 133.00 | BRL 133.00 | BRL 132.87 | BRL 132.98 | 18 |
| 2026-03-03 | BRL 137.04 | BRL 137.04 | BRL 134.60 | BRL 134.60 | 27 |
| 2026-03-02 | BRL 137.50 | BRL 139.71 | BRL 137.50 | BRL 139.71 | 445 |
| 2026-02-27 | BRL 136.61 | BRL 136.67 | BRL 136.61 | BRL 136.67 | 367 |
| 2026-02-26 | BRL 136.60 | BRL 136.60 | BRL 133.23 | BRL 135.42 | 142 |
| 2026-02-25 | BRL 139.20 | BRL 139.20 | BRL 137.57 | BRL 137.59 | 470 |
| 2026-02-24 | BRL 135.25 | BRL 138.54 | BRL 135.25 | BRL 137.72 | 877 |
| 2026-02-23 | BRL 137.40 | BRL 137.40 | BRL 133.22 | BRL 133.71 | 49,698 |
| 2026-02-20 | BRL 141.15 | BRL 141.53 | BRL 137.35 | BRL 137.35 | 361 |
| 2026-02-19 | BRL 141.95 | BRL 141.96 | BRL 141.15 | BRL 141.15 | 553 |
| 2026-02-18 | BRL 144.75 | BRL 144.75 | BRL 142.21 | BRL 142.63 | 274 |
| 2026-02-13 | BRL 146.10 | BRL 146.40 | BRL 144.61 | BRL 144.75 | 138 |
| 2026-02-12 | BRL 147.82 | BRL 150.01 | BRL 146.57 | BRL 149.38 | 296 |
| 2026-02-11 | BRL 143.86 | BRL 146.76 | BRL 143.86 | BRL 146.18 | 3,859 |
| 2026-02-10 | BRL 140.35 | BRL 141.12 | BRL 140.00 | BRL 141.12 | 2,418 |
| 2026-02-09 | BRL 139.69 | BRL 141.12 | BRL 138.78 | BRL 139.95 | 2,990 |
| 2026-02-06 | BRL 137.24 | BRL 139.50 | BRL 137.24 | BRL 139.50 | 390 |
| 2026-02-05 | BRL 133.71 | BRL 134.39 | BRL 133.71 | BRL 134.39 | 71 |
| 2026-02-04 | BRL 136.46 | BRL 137.56 | BRL 133.83 | BRL 136.93 | 3,887 |
| 2026-02-03 | BRL 134.83 | BRL 138.26 | BRL 126.78 | BRL 138.26 | 146 |
| 2026-02-02 | BRL 132.19 | BRL 135.47 | BRL 132.19 | BRL 134.83 | 386 |
| 2026-01-30 | BRL 131.91 | BRL 132.22 | BRL 130.63 | BRL 131.83 | 1,544 |
| 2026-01-29 | BRL 133.05 | BRL 133.05 | BRL 129.88 | BRL 130.66 | 321 |
| 2026-01-28 | BRL 129.23 | BRL 129.23 | BRL 129.23 | BRL 129.23 | 3,100 |
| 2026-01-27 | BRL 125.89 | BRL 126.89 | BRL 125.20 | BRL 126.76 | 1,446 |
| 2026-01-26 | BRL 126.02 | BRL 126.02 | BRL 123.51 | BRL 125.21 | 2,363 |
| 2026-01-23 | BRL 126.80 | BRL 127.01 | BRL 125.33 | BRL 125.33 | 972 |
| 2026-01-22 | BRL 130.65 | BRL 130.65 | BRL 125.58 | BRL 125.71 | 1,268 |
| 2026-01-21 | BRL 129.41 | BRL 130.19 | BRL 127.15 | BRL 128.18 | 4,833 |
| 2026-01-20 | BRL 131.08 | BRL 131.83 | BRL 129.50 | BRL 129.53 | 1,112 |
| 2026-01-19 | BRL 132.62 | BRL 132.62 | BRL 132.62 | BRL 132.62 | 0 |
| 2026-01-16 | BRL 131.25 | BRL 133.86 | BRL 130.39 | BRL 132.62 | 1,037 |
| 2026-01-15 | BRL 129.87 | BRL 129.87 | BRL 127.92 | BRL 128.05 | 2,737 |
| 2026-01-14 | BRL 127.99 | BRL 128.70 | BRL 126.71 | BRL 127.02 | 419 |
| 2026-01-13 | BRL 126.88 | BRL 128.05 | BRL 126.88 | BRL 128.05 | 22 |
| 2026-01-12 | BRL 125.95 | BRL 126.24 | BRL 125.95 | BRL 126.24 | 4 |
| 2026-01-09 | BRL 124.10 | BRL 124.65 | BRL 123.90 | BRL 124.56 | 224 |
| 2026-01-08 | BRL 123.73 | BRL 123.84 | BRL 122.01 | BRL 123.48 | 4,070 |
| 2026-01-07 | BRL 124.13 | BRL 124.13 | BRL 123.76 | BRL 123.76 | 6 |
| 2026-01-06 | BRL 125.20 | BRL 127.77 | BRL 124.33 | BRL 127.45 | 228 |
| 2026-01-05 | BRL 126.04 | BRL 126.04 | BRL 124.68 | BRL 125.06 | 155 |
| 2026-01-02 | BRL 126.00 | BRL 126.36 | BRL 125.57 | BRL 126.36 | 63 |
| 2025-12-30 | BRL 127.20 | BRL 127.20 | BRL 126.00 | BRL 126.36 | 43 |
| 2025-12-29 | BRL 127.41 | BRL 128.00 | BRL 127.41 | BRL 128.00 | 98 |
| 2025-12-26 | BRL 126.56 | BRL 127.92 | BRL 126.56 | BRL 127.41 | 161 |
| 2025-12-23 | BRL 128.31 | BRL 128.31 | BRL 127.45 | BRL 127.81 | 33 |
| 2025-12-22 | BRL 127.00 | BRL 128.18 | BRL 127.00 | BRL 128.18 | 46 |
| 2025-12-19 | BRL 125.69 | BRL 125.90 | BRL 125.69 | BRL 125.90 | 6,704 |
| 2025-12-18 | BRL 127.08 | BRL 127.08 | BRL 124.20 | BRL 124.67 | 301 |
| 2025-12-17 | BRL 127.55 | BRL 127.55 | BRL 123.67 | BRL 123.88 | 10,328 |
| 2025-12-16 | BRL 129.88 | BRL 129.89 | BRL 127.54 | BRL 127.94 | 214 |
| 2025-12-15 | BRL 128.38 | BRL 129.35 | BRL 128.38 | BRL 129.35 | 33 |
| 2025-12-12 | BRL 134.27 | BRL 134.27 | BRL 128.30 | BRL 128.38 | 226 |
| 2025-12-11 | BRL 132.50 | BRL 135.52 | BRL 132.50 | BRL 135.24 | 281 |
| 2025-12-10 | BRL 135.20 | BRL 138.32 | BRL 135.20 | BRL 138.32 | 108 |
| 2025-12-09 | BRL 136.00 | BRL 136.00 | BRL 133.00 | BRL 133.00 | 36 |
| 2025-12-08 | BRL 132.75 | BRL 133.98 | BRL 132.33 | BRL 133.38 | 2,458 |
| 2025-12-05 | BRL 129.61 | BRL 131.95 | BRL 129.35 | BRL 131.43 | 257 |
| 2025-12-04 | BRL 128.56 | BRL 129.58 | BRL 128.44 | BRL 128.96 | 252 |
| 2025-12-03 | BRL 123.45 | BRL 127.66 | BRL 123.45 | BRL 127.66 | 230 |
| 2025-12-02 | BRL 130.08 | BRL 130.13 | BRL 130.08 | BRL 130.13 | 2,106 |
| 2025-12-01 | BRL 130.43 | BRL 131.46 | BRL 130.39 | BRL 131.46 | 279 |
| 2025-11-28 | BRL 132.08 | BRL 132.99 | BRL 131.46 | BRL 131.46 | 834 |
| 2025-11-27 | BRL 131.86 | BRL 131.86 | BRL 131.86 | BRL 131.86 | 1 |
| 2025-11-26 | BRL 130.51 | BRL 131.95 | BRL 130.20 | BRL 131.73 | 22 |
| 2025-11-25 | BRL 126.20 | BRL 126.20 | BRL 125.85 | BRL 125.85 | 2,754 |
| 2025-11-24 | BRL 129.05 | BRL 129.05 | BRL 128.31 | BRL 128.31 | 10 |
| 2025-11-21 | BRL 127.00 | BRL 128.02 | BRL 125.80 | BRL 127.79 | 68 |
| 2025-11-19 | BRL 130.19 | BRL 130.59 | BRL 130.19 | BRL 130.55 | 46 |
| 2025-11-18 | BRL 129.89 | BRL 129.89 | BRL 129.37 | BRL 129.37 | 6,530 |
| 2025-11-17 | BRL 133.70 | BRL 133.70 | BRL 129.89 | BRL 129.89 | 33 |
| 2025-11-14 | BRL 133.12 | BRL 135.85 | BRL 131.95 | BRL 134.29 | 795 |
| 2025-11-13 | BRL 135.38 | BRL 135.66 | BRL 134.00 | BRL 134.00 | 1,877 |
| 2025-11-12 | BRL 138.84 | BRL 138.84 | BRL 138.84 | BRL 138.84 | 238 |
| 2025-11-11 | BRL 143.66 | BRL 143.66 | BRL 139.00 | BRL 139.00 | 689 |
| 2025-11-10 | BRL 143.35 | BRL 143.35 | BRL 143.35 | BRL 143.35 | 14 |
| 2025-11-07 | BRL 140.68 | BRL 143.48 | BRL 139.80 | BRL 142.24 | 333 |
| 2025-11-06 | BRL 144.36 | BRL 144.56 | BRL 143.76 | BRL 144.23 | 1,025 |
| 2025-11-05 | BRL 148.88 | BRL 151.13 | BRL 148.77 | BRL 149.50 | 2,078 |
| 2025-11-04 | BRL 138.92 | BRL 146.81 | BRL 138.92 | BRL 145.12 | 20 |
| 2025-11-03 | BRL 148.45 | BRL 148.45 | BRL 148.45 | BRL 148.45 | 6 |
| 2025-10-31 | BRL 148.45 | BRL 148.45 | BRL 148.45 | BRL 148.45 | 15 |
| 2025-10-30 | BRL 147.62 | BRL 147.62 | BRL 147.62 | BRL 147.62 | 4 |
| 2025-10-29 | BRL 149.10 | BRL 149.15 | BRL 147.04 | BRL 148.26 | 1,504 |
| 2025-10-28 | BRL 144.90 | BRL 145.45 | BRL 144.60 | BRL 144.60 | 70 |
| 2025-10-27 | BRL 144.79 | BRL 144.79 | BRL 144.79 | BRL 144.79 | 2 |
| 2025-10-24 | BRL 142.60 | BRL 142.60 | BRL 142.60 | BRL 142.60 | 0 |
| 2025-10-23 | BRL 139.70 | BRL 142.60 | BRL 139.70 | BRL 142.60 | 26 |
| 2025-10-22 | BRL 137.98 | BRL 139.86 | BRL 137.98 | BRL 139.86 | 46 |
| 2025-10-21 | BRL 144.67 | BRL 144.67 | BRL 144.67 | BRL 144.67 | 0 |
| 2025-10-20 | BRL 145.17 | BRL 145.17 | BRL 144.46 | BRL 144.67 | 26 |
| 2025-10-17 | BRL 146.25 | BRL 146.25 | BRL 146.25 | BRL 146.25 | 0 |
| 2025-10-16 | BRL 146.09 | BRL 146.96 | BRL 146.09 | BRL 146.25 | 12 |
| 2025-10-15 | BRL 148.09 | BRL 148.09 | BRL 148.09 | BRL 148.09 | 0 |
| 2025-10-14 | BRL 147.30 | BRL 148.09 | BRL 147.30 | BRL 148.09 | 134 |
| 2025-10-13 | BRL 147.30 | BRL 147.30 | BRL 147.30 | BRL 147.30 | 0 |
| 2025-10-10 | BRL 149.02 | BRL 149.02 | BRL 146.35 | BRL 147.30 | 46 |
| 2025-10-09 | BRL 144.14 | BRL 144.14 | BRL 144.14 | BRL 144.14 | 0 |