Corning Incorporated (G1LW34) Price History
Daily open, high, low, close and volume for Corning Incorporated (G1LW34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 193.60 | BRL 193.89 | BRL 190.60 | BRL 190.60 | 828 |
| 2026-10-07 | BRL 203.28 | BRL 206.79 | BRL 203.28 | BRL 204.57 | 379 |
| 2026-10-06 | BRL 201.13 | BRL 211.41 | BRL 200.00 | BRL 210.76 | 12,856 |
| 2026-10-05 | BRL 215.00 | BRL 215.00 | BRL 199.40 | BRL 199.45 | 19,175 |
| 2026-10-02 | BRL 213.00 | BRL 215.04 | BRL 213.00 | BRL 215.03 | 103 |
| 2026-10-01 | BRL 198.00 | BRL 210.20 | BRL 197.18 | BRL 210.00 | 2,378 |
| 2026-09-30 | BRL 206.25 | BRL 206.25 | BRL 198.66 | BRL 199.48 | 1,496 |
| 2026-09-29 | BRL 203.41 | BRL 209.18 | BRL 203.41 | BRL 207.20 | 2,176 |
| 2026-09-28 | BRL 199.80 | BRL 199.80 | BRL 197.40 | BRL 197.41 | 916 |
| 2026-09-25 | BRL 202.98 | BRL 203.80 | BRL 201.40 | BRL 202.20 | 83 |
| 2026-09-24 | BRL 199.40 | BRL 201.72 | BRL 197.00 | BRL 200.60 | 2,480 |
| 2026-09-23 | BRL 200.21 | BRL 200.55 | BRL 199.60 | BRL 200.55 | 215 |
| 2026-09-22 | BRL 200.80 | BRL 204.90 | BRL 200.80 | BRL 203.77 | 561 |
| 2026-09-21 | BRL 198.93 | BRL 204.25 | BRL 196.65 | BRL 203.28 | 7,583 |
| 2026-09-18 | BRL 195.74 | BRL 195.74 | BRL 192.10 | BRL 194.18 | 328 |
| 2026-09-17 | BRL 194.37 | BRL 200.07 | BRL 190.13 | BRL 190.20 | 1,522 |
| 2026-09-16 | BRL 188.58 | BRL 190.08 | BRL 184.14 | BRL 185.04 | 829 |
| 2026-09-15 | BRL 185.58 | BRL 187.02 | BRL 184.00 | BRL 184.00 | 5,468 |
| 2026-09-14 | BRL 196.45 | BRL 198.00 | BRL 184.15 | BRL 192.16 | 1,065 |
| 2026-09-11 | BRL 211.47 | BRL 214.66 | BRL 209.96 | BRL 213.36 | 395 |
| 2026-09-10 | BRL 214.39 | BRL 214.39 | BRL 206.01 | BRL 206.01 | 9,353 |
| 2026-09-09 | BRL 214.00 | BRL 217.99 | BRL 214.00 | BRL 216.54 | 19,642 |
| 2026-09-08 | BRL 200.63 | BRL 215.79 | BRL 200.40 | BRL 213.70 | 8,421 |
| 2026-09-04 | BRL 189.24 | BRL 196.65 | BRL 189.24 | BRL 196.28 | 6,807 |
| 2026-09-03 | BRL 182.68 | BRL 185.96 | BRL 182.21 | BRL 185.40 | 4,415 |
| 2026-09-02 | BRL 188.84 | BRL 188.84 | BRL 183.48 | BRL 184.61 | 11,348 |
| 2026-09-01 | BRL 194.02 | BRL 194.02 | BRL 185.06 | BRL 188.84 | 8,704 |
| 2026-08-31 | BRL 208.07 | BRL 208.07 | BRL 190.90 | BRL 192.09 | 984 |
| 2026-08-28 | BRL 196.92 | BRL 208.11 | BRL 183.01 | BRL 208.07 | 197 |
| 2026-08-27 | BRL 201.20 | BRL 201.81 | BRL 194.00 | BRL 197.17 | 368 |
| 2026-08-26 | BRL 186.57 | BRL 195.22 | BRL 185.60 | BRL 195.22 | 391 |
| 2026-08-25 | BRL 192.28 | BRL 192.28 | BRL 187.34 | BRL 190.38 | 8,499 |
| 2026-08-24 | BRL 186.01 | BRL 187.90 | BRL 183.00 | BRL 186.01 | 4,622 |
| 2026-08-21 | BRL 197.20 | BRL 197.20 | BRL 190.40 | BRL 192.20 | 5,441 |
| 2026-08-20 | BRL 197.00 | BRL 199.20 | BRL 190.00 | BRL 190.00 | 4,350 |
| 2026-08-19 | BRL 211.26 | BRL 211.26 | BRL 194.04 | BRL 196.35 | 14,944 |
| 2026-08-18 | BRL 225.98 | BRL 225.98 | BRL 205.24 | BRL 207.92 | 5,553 |
| 2026-08-17 | BRL 221.10 | BRL 229.17 | BRL 219.34 | BRL 227.92 | 4,161 |
| 2026-08-14 | BRL 211.97 | BRL 220.00 | BRL 195.25 | BRL 204.26 | 4,432 |
| 2026-08-13 | BRL 218.14 | BRL 218.36 | BRL 207.26 | BRL 207.26 | 1,716 |
| 2026-08-12 | BRL 214.81 | BRL 223.75 | BRL 213.68 | BRL 223.75 | 4,428 |
| 2026-08-11 | BRL 205.00 | BRL 206.15 | BRL 202.91 | BRL 205.13 | 100 |
| 2026-08-10 | BRL 206.64 | BRL 208.53 | BRL 205.80 | BRL 205.80 | 6,316 |
| 2026-08-07 | BRL 207.77 | BRL 214.00 | BRL 207.77 | BRL 211.41 | 868 |
| 2026-08-06 | BRL 203.98 | BRL 206.96 | BRL 201.69 | BRL 205.16 | 17,420 |
| 2026-08-05 | BRL 208.88 | BRL 208.88 | BRL 200.70 | BRL 203.98 | 1,268 |
| 2026-08-04 | BRL 195.56 | BRL 207.19 | BRL 194.44 | BRL 206.81 | 2,028 |
| 2026-08-03 | BRL 174.13 | BRL 188.48 | BRL 174.13 | BRL 188.04 | 68,296 |
| 2026-07-31 | BRL 179.75 | BRL 179.92 | BRL 176.81 | BRL 176.99 | 116 |
| 2026-07-30 | BRL 165.44 | BRL 172.80 | BRL 165.44 | BRL 172.80 | 1,872 |
| 2026-07-29 | BRL 162.66 | BRL 163.75 | BRL 157.95 | BRL 157.95 | 1,284 |
| 2026-07-28 | BRL 156.25 | BRL 161.32 | BRL 147.63 | BRL 159.47 | 2,920 |
| 2026-07-27 | BRL 187.69 | BRL 189.50 | BRL 174.38 | BRL 181.87 | 1,460 |
| 2026-07-24 | BRL 197.80 | BRL 198.80 | BRL 185.40 | BRL 185.40 | 5,596 |
| 2026-07-23 | BRL 197.84 | BRL 200.66 | BRL 193.65 | BRL 199.68 | 2,212 |
| 2026-07-22 | BRL 198.16 | BRL 203.35 | BRL 195.88 | BRL 195.88 | 4,588 |
| 2026-07-21 | BRL 205.14 | BRL 209.04 | BRL 200.85 | BRL 205.92 | 2,972 |
| 2026-07-20 | BRL 203.25 | BRL 203.42 | BRL 196.55 | BRL 196.55 | 13,624 |
| 2026-07-17 | BRL 203.15 | BRL 203.15 | BRL 190.60 | BRL 198.25 | 1,424 |
| 2026-07-16 | BRL 204.26 | BRL 204.92 | BRL 197.80 | BRL 201.14 | 2,244 |
| 2026-07-15 | BRL 228.72 | BRL 228.72 | BRL 215.18 | BRL 222.54 | 824 |
| 2026-07-14 | BRL 240.97 | BRL 240.97 | BRL 235.71 | BRL 239.00 | 3,808 |
| 2026-07-13 | BRL 237.41 | BRL 241.10 | BRL 228.34 | BRL 235.93 | 1,764 |
| 2026-07-10 | BRL 245.00 | BRL 246.00 | BRL 240.33 | BRL 244.04 | 3,604 |
| 2026-07-09 | BRL 253.01 | BRL 275.00 | BRL 249.00 | BRL 275.00 | 3,148 |
| 2026-07-08 | BRL 233.25 | BRL 240.75 | BRL 232.25 | BRL 233.88 | 2,012 |
| 2026-07-07 | BRL 236.75 | BRL 240.50 | BRL 230.50 | BRL 237.75 | 308 |
| 2026-07-06 | BRL 259.85 | BRL 262.64 | BRL 249.13 | BRL 250.79 | 3,132 |
| 2026-07-03 | BRL 269.64 | BRL 269.64 | BRL 245.36 | BRL 257.58 | 744 |
| 2026-07-02 | BRL 276.58 | BRL 290.09 | BRL 255.59 | BRL 256.80 | 2,484 |
| 2026-07-01 | BRL 297.50 | BRL 298.98 | BRL 285.00 | BRL 287.76 | 3,264 |
| 2026-06-30 | BRL 326.18 | BRL 349.50 | BRL 322.19 | BRL 329.51 | 21,780 |
| 2026-06-29 | BRL 294.40 | BRL 332.35 | BRL 283.48 | BRL 330.63 | 1,584 |
| 2026-06-26 | BRL 282.50 | BRL 282.50 | BRL 269.92 | BRL 281.14 | 2,748 |
| 2026-06-25 | BRL 285.75 | BRL 294.52 | BRL 285.50 | BRL 294.52 | 4,028 |
| 2026-06-24 | BRL 252.50 | BRL 277.50 | BRL 251.24 | BRL 265.88 | 9,476 |
| 2026-06-23 | BRL 245.70 | BRL 251.07 | BRL 243.75 | BRL 251.07 | 3,924 |
| 2026-06-22 | BRL 256.25 | BRL 271.19 | BRL 256.25 | BRL 269.00 | 1,924 |
| 2026-06-19 | BRL 252.00 | BRL 252.00 | BRL 252.00 | BRL 252.00 | 0 |
| 2026-06-18 | BRL 237.19 | BRL 253.12 | BRL 237.19 | BRL 252.00 | 1,884 |
| 2026-06-17 | BRL 222.04 | BRL 224.09 | BRL 221.13 | BRL 224.09 | 5,852 |
| 2026-06-16 | BRL 240.73 | BRL 240.73 | BRL 225.88 | BRL 225.88 | 6,020 |
| 2026-06-15 | BRL 234.78 | BRL 237.50 | BRL 234.78 | BRL 237.50 | 864 |
| 2026-06-12 | BRL 228.83 | BRL 229.23 | BRL 228.83 | BRL 229.23 | 688 |
| 2026-06-11 | BRL 213.25 | BRL 225.55 | BRL 213.25 | BRL 225.55 | 2,364 |
| 2026-06-10 | BRL 223.69 | BRL 225.00 | BRL 215.55 | BRL 216.23 | 8,360 |
| 2026-06-09 | BRL 251.62 | BRL 251.62 | BRL 220.50 | BRL 220.75 | 2,192 |
| 2026-06-08 | BRL 228.01 | BRL 249.25 | BRL 228.01 | BRL 242.88 | 5,112 |
| 2026-06-05 | BRL 248.00 | BRL 248.00 | BRL 224.25 | BRL 228.00 | 7,692 |
| 2026-06-03 | BRL 247.70 | BRL 256.29 | BRL 247.45 | BRL 256.25 | 10,988 |
| 2026-06-02 | BRL 232.29 | BRL 251.43 | BRL 232.29 | BRL 251.43 | 1,292 |
| 2026-06-01 | BRL 218.04 | BRL 223.33 | BRL 218.04 | BRL 219.65 | 5,300 |
| 2026-05-29 | BRL 231.38 | BRL 231.38 | BRL 221.26 | BRL 229.31 | 12,248 |
| 2026-05-28 | BRL 241.82 | BRL 241.82 | BRL 232.19 | BRL 237.22 | 3,188 |
| 2026-05-27 | BRL 248.24 | BRL 248.24 | BRL 238.84 | BRL 242.05 | 1,712 |
| 2026-05-26 | BRL 246.16 | BRL 252.92 | BRL 246.16 | BRL 247.35 | 4,476 |
| 2026-05-25 | BRL 250.05 | BRL 250.73 | BRL 250.05 | BRL 250.73 | 20 |
| 2026-05-22 | BRL 246.48 | BRL 246.48 | BRL 238.75 | BRL 244.02 | 5,380 |
| 2026-05-21 | BRL 226.36 | BRL 240.47 | BRL 226.36 | BRL 240.47 | 9,064 |
| 2026-05-20 | BRL 228.73 | BRL 228.73 | BRL 224.73 | BRL 226.06 | 3,132 |
| 2026-05-19 | BRL 219.61 | BRL 224.51 | BRL 215.97 | BRL 222.28 | 2,480 |
| 2026-05-18 | BRL 232.46 | BRL 232.68 | BRL 218.75 | BRL 232.68 | 8,576 |
| 2026-05-15 | BRL 247.52 | BRL 248.30 | BRL 245.75 | BRL 245.75 | 2,524 |
| 2026-05-14 | BRL 251.25 | BRL 261.30 | BRL 250.90 | BRL 255.82 | 12,696 |
| 2026-05-13 | BRL 256.32 | BRL 262.50 | BRL 248.08 | BRL 260.69 | 4,608 |
| 2026-05-12 | BRL 247.86 | BRL 248.75 | BRL 235.11 | BRL 243.78 | 1,908 |
| 2026-05-11 | BRL 237.82 | BRL 255.25 | BRL 237.82 | BRL 253.92 | 5,392 |
| 2026-05-08 | BRL 238.27 | BRL 238.27 | BRL 228.15 | BRL 228.15 | 9,404 |
| 2026-05-07 | BRL 230.18 | BRL 231.08 | BRL 222.98 | BRL 222.98 | 2,592 |
| 2026-05-06 | BRL 237.50 | BRL 237.50 | BRL 217.20 | BRL 226.40 | 6,076 |
| 2026-05-05 | BRL 203.00 | BRL 203.00 | BRL 198.80 | BRL 199.00 | 836 |
| 2026-05-04 | BRL 197.50 | BRL 199.28 | BRL 197.50 | BRL 199.28 | 57,420 |
| 2026-04-30 | BRL 197.23 | BRL 203.68 | BRL 197.23 | BRL 203.68 | 364 |
| 2026-04-29 | BRL 189.13 | BRL 191.30 | BRL 186.96 | BRL 191.30 | 4,800 |
| 2026-04-28 | BRL 200.76 | BRL 200.76 | BRL 191.31 | BRL 191.31 | 3,620 |
| 2026-04-27 | BRL 209.25 | BRL 211.75 | BRL 209.25 | BRL 210.05 | 684 |
| 2026-04-24 | BRL 217.75 | BRL 223.98 | BRL 217.75 | BRL 221.64 | 4,356 |
| 2026-04-23 | BRL 212.52 | BRL 213.15 | BRL 211.27 | BRL 212.94 | 2,500 |
| 2026-04-22 | BRL 211.15 | BRL 211.15 | BRL 207.05 | BRL 210.54 | 1,828 |
| 2026-04-20 | BRL 204.50 | BRL 206.85 | BRL 204.50 | BRL 205.00 | 1,232 |
| 2026-04-17 | BRL 204.60 | BRL 206.05 | BRL 204.39 | BRL 204.39 | 1,644 |
| 2026-04-16 | BRL 206.00 | BRL 206.00 | BRL 203.75 | BRL 204.25 | 1,052 |
| 2026-04-15 | BRL 208.58 | BRL 209.67 | BRL 208.58 | BRL 209.67 | 12 |
| 2026-04-14 | BRL 210.25 | BRL 215.60 | BRL 210.25 | BRL 215.60 | 3,788 |
| 2026-04-13 | BRL 218.00 | BRL 219.27 | BRL 218.00 | BRL 219.27 | 5,136 |
| 2026-04-10 | BRL 214.08 | BRL 214.92 | BRL 214.08 | BRL 214.92 | 1,604 |
| 2026-04-09 | BRL 210.75 | BRL 217.56 | BRL 210.75 | BRL 216.09 | 6,216 |
| 2026-04-08 | BRL 199.43 | BRL 209.25 | BRL 199.43 | BRL 209.25 | 408 |
| 2026-04-07 | BRL 189.50 | BRL 189.50 | BRL 189.50 | BRL 189.50 | 40 |
| 2026-04-06 | BRL 185.63 | BRL 186.96 | BRL 183.73 | BRL 186.96 | 860 |
| 2026-04-02 | BRL 187.50 | BRL 190.92 | BRL 187.50 | BRL 189.57 | 2,252 |
| 2026-04-01 | BRL 180.18 | BRL 183.24 | BRL 180.18 | BRL 183.24 | 12 |
| 2026-03-31 | BRL 173.75 | BRL 175.78 | BRL 173.75 | BRL 175.27 | 2,632 |
| 2026-03-30 | BRL 187.50 | BRL 187.50 | BRL 187.50 | BRL 187.50 | 8 |
| 2026-03-27 | BRL 179.81 | BRL 179.81 | BRL 177.50 | BRL 178.21 | 19,072 |
| 2026-03-26 | BRL 177.49 | BRL 177.49 | BRL 177.10 | BRL 177.10 | 240 |
| 2026-03-25 | BRL 192.75 | BRL 195.38 | BRL 191.06 | BRL 191.25 | 18,248 |
| 2026-03-24 | BRL 186.47 | BRL 190.75 | BRL 186.47 | BRL 188.02 | 19,312 |
| 2026-03-23 | BRL 170.45 | BRL 170.45 | BRL 170.45 | BRL 170.45 | 344 |
| 2026-03-20 | BRL 173.25 | BRL 173.25 | BRL 167.48 | BRL 167.48 | 17,084 |
| 2026-03-19 | BRL 171.53 | BRL 171.53 | BRL 171.53 | BRL 171.53 | 4 |
| 2026-03-18 | BRL 174.59 | BRL 174.59 | BRL 172.25 | BRL 172.25 | 244 |
| 2026-03-17 | BRL 168.02 | BRL 169.96 | BRL 168.02 | BRL 168.02 | 860 |
| 2026-03-16 | BRL 177.00 | BRL 177.00 | BRL 173.53 | BRL 173.53 | 1,524 |
| 2026-03-13 | BRL 171.36 | BRL 171.36 | BRL 170.59 | BRL 170.59 | 2,424 |
| 2026-03-12 | BRL 171.18 | BRL 171.18 | BRL 169.72 | BRL 169.72 | 3,052 |
| 2026-03-11 | BRL 175.52 | BRL 175.52 | BRL 170.24 | BRL 170.24 | 10,012 |
| 2026-03-10 | BRL 175.88 | BRL 177.38 | BRL 174.87 | BRL 175.21 | 12,840 |
| 2026-03-09 | BRL 163.90 | BRL 167.35 | BRL 162.99 | BRL 167.35 | 19,184 |
| 2026-03-06 | BRL 170.76 | BRL 170.76 | BRL 161.33 | BRL 161.33 | 18,196 |
| 2026-03-05 | BRL 182.39 | BRL 187.15 | BRL 174.50 | BRL 175.63 | 3,952 |
| 2026-03-04 | BRL 198.90 | BRL 198.90 | BRL 188.89 | BRL 190.14 | 2,412 |
| 2026-03-03 | BRL 192.61 | BRL 195.77 | BRL 192.61 | BRL 194.34 | 3,760 |
| 2026-03-02 | BRL 206.55 | BRL 206.55 | BRL 203.75 | BRL 204.24 | 84 |
| 2026-02-27 | BRL 192.31 | BRL 192.31 | BRL 189.17 | BRL 191.30 | 7,836 |
| 2026-02-26 | BRL 195.90 | BRL 195.90 | BRL 192.29 | BRL 192.29 | 2,004 |
| 2026-02-25 | BRL 204.76 | BRL 204.76 | BRL 204.76 | BRL 204.76 | 3,608 |
| 2026-02-24 | BRL 195.38 | BRL 198.28 | BRL 194.14 | BRL 198.00 | 11,360 |
| 2026-02-23 | BRL 185.04 | BRL 188.10 | BRL 185.04 | BRL 188.10 | 2,376 |
| 2026-02-20 | BRL 179.80 | BRL 179.80 | BRL 179.80 | BRL 179.80 | 3,376 |
| 2026-02-19 | BRL 171.47 | BRL 172.73 | BRL 169.40 | BRL 170.26 | 3,544 |
| 2026-02-18 | BRL 175.14 | BRL 175.41 | BRL 171.87 | BRL 171.87 | 9,524 |
| 2026-02-13 | BRL 174.40 | BRL 174.40 | BRL 174.40 | BRL 174.40 | 0 |
| 2026-02-12 | BRL 174.40 | BRL 174.40 | BRL 174.40 | BRL 174.40 | 680 |
| 2026-02-11 | BRL 167.84 | BRL 171.38 | BRL 167.84 | BRL 171.38 | 8 |
| 2026-02-10 | BRL 158.75 | BRL 158.75 | BRL 158.75 | BRL 158.75 | 0 |
| 2026-02-09 | BRL 158.75 | BRL 158.75 | BRL 158.75 | BRL 158.75 | 0 |
| 2026-02-06 | BRL 158.75 | BRL 158.75 | BRL 158.75 | BRL 158.75 | 15,048 |
| 2026-02-05 | BRL 147.29 | BRL 148.48 | BRL 147.29 | BRL 148.48 | 2,572 |
| 2026-02-04 | BRL 149.57 | BRL 149.57 | BRL 144.35 | BRL 144.35 | 404 |
| 2026-02-03 | BRL 146.65 | BRL 146.65 | BRL 146.65 | BRL 146.65 | 13,320 |
| 2026-02-02 | BRL 133.62 | BRL 133.62 | BRL 133.62 | BRL 133.62 | 0 |
| 2026-01-30 | BRL 133.62 | BRL 133.62 | BRL 133.62 | BRL 133.62 | 0 |
| 2026-01-29 | BRL 134.15 | BRL 134.15 | BRL 133.62 | BRL 133.62 | 1,076 |
| 2026-01-28 | BRL 142.62 | BRL 142.62 | BRL 142.62 | BRL 142.62 | 0 |
| 2026-01-27 | BRL 137.50 | BRL 145.38 | BRL 137.50 | BRL 142.62 | 3,580 |
| 2026-01-26 | BRL 123.90 | BRL 123.90 | BRL 123.90 | BRL 123.90 | 0 |
| 2026-01-23 | BRL 123.90 | BRL 123.90 | BRL 123.90 | BRL 123.90 | 2,344 |
| 2026-01-22 | BRL 125.00 | BRL 125.00 | BRL 125.00 | BRL 125.00 | 1,676 |
| 2026-01-21 | BRL 125.60 | BRL 125.60 | BRL 125.60 | BRL 125.60 | 3,680 |
| 2026-01-20 | BRL 124.70 | BRL 124.70 | BRL 124.70 | BRL 124.70 | 2,504 |
| 2026-01-19 | BRL 126.00 | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-01-16 | BRL 126.00 | BRL 126.00 | BRL 126.00 | BRL 126.00 | 0 |
| 2026-01-15 | BRL 122.62 | BRL 126.00 | BRL 122.62 | BRL 126.00 | 1,408 |
| 2026-01-14 | BRL 120.28 | BRL 120.28 | BRL 120.28 | BRL 120.28 | 4 |
| 2026-01-13 | BRL 116.80 | BRL 121.37 | BRL 116.80 | BRL 121.29 | 44 |
| 2026-01-12 | BRL 116.90 | BRL 117.93 | BRL 116.90 | BRL 117.93 | 1,504 |
| 2026-01-09 | BRL 115.34 | BRL 115.34 | BRL 115.34 | BRL 115.34 | 0 |
| 2026-01-08 | BRL 118.91 | BRL 118.91 | BRL 115.34 | BRL 115.34 | 320 |
| 2026-01-07 | BRL 119.56 | BRL 119.56 | BRL 119.56 | BRL 119.56 | 0 |
| 2026-01-06 | BRL 119.56 | BRL 119.56 | BRL 119.56 | BRL 119.56 | 0 |
| 2026-01-05 | BRL 119.20 | BRL 119.56 | BRL 119.20 | BRL 119.56 | 7,028 |
| 2026-01-02 | BRL 124.62 | BRL 124.62 | BRL 124.62 | BRL 124.62 | 0 |
| 2025-12-30 | BRL 124.62 | BRL 124.62 | BRL 124.62 | BRL 124.62 | 0 |
| 2025-12-29 | BRL 124.80 | BRL 124.80 | BRL 124.62 | BRL 124.62 | 620 |
| 2025-12-26 | BRL 123.97 | BRL 123.97 | BRL 123.97 | BRL 123.97 | 0 |
| 2025-12-23 | BRL 123.97 | BRL 123.97 | BRL 123.97 | BRL 123.97 | 1,468 |
| 2025-12-22 | BRL 124.50 | BRL 124.50 | BRL 124.50 | BRL 124.50 | 40 |
| 2025-12-19 | BRL 120.65 | BRL 120.65 | BRL 120.65 | BRL 120.65 | 0 |
| 2025-12-18 | BRL 119.73 | BRL 120.65 | BRL 119.73 | BRL 120.65 | 1,476 |
| 2025-12-17 | BRL 119.88 | BRL 119.88 | BRL 119.88 | BRL 119.88 | 0 |
| 2025-12-16 | BRL 119.88 | BRL 119.88 | BRL 119.88 | BRL 119.88 | 0 |
| 2025-12-15 | BRL 120.00 | BRL 120.00 | BRL 119.88 | BRL 119.88 | 4,200 |
| 2025-12-12 | BRL 120.25 | BRL 120.25 | BRL 120.25 | BRL 120.25 | 2,488 |
| 2025-12-11 | BRL 127.27 | BRL 130.04 | BRL 127.27 | BRL 130.04 | 2,640 |
| 2025-12-10 | BRL 125.81 | BRL 125.81 | BRL 125.81 | BRL 125.81 | 60 |
| 2025-12-09 | BRL 119.66 | BRL 119.66 | BRL 119.66 | BRL 119.66 | 0 |
| 2025-12-08 | BRL 119.66 | BRL 119.66 | BRL 119.66 | BRL 119.66 | 252 |
| 2025-12-05 | BRL 116.33 | BRL 116.44 | BRL 116.33 | BRL 116.44 | 3,020 |
| 2025-12-04 | BRL 114.79 | BRL 114.79 | BRL 114.79 | BRL 114.79 | 120 |
| 2025-12-03 | BRL 111.15 | BRL 111.15 | BRL 111.15 | BRL 111.15 | 656 |
| 2025-12-02 | BRL 112.05 | BRL 112.05 | BRL 112.05 | BRL 112.05 | 1,276 |
| 2025-12-01 | BRL 111.54 | BRL 111.59 | BRL 111.54 | BRL 111.59 | 1,908 |
| 2025-11-28 | BRL 111.88 | BRL 111.88 | BRL 111.88 | BRL 111.88 | 40 |
| 2025-11-27 | BRL 113.20 | BRL 113.20 | BRL 113.20 | BRL 113.20 | 0 |
| 2025-11-26 | BRL 113.00 | BRL 113.20 | BRL 113.00 | BRL 113.20 | 1,664 |
| 2025-11-25 | BRL 109.25 | BRL 111.49 | BRL 109.25 | BRL 111.49 | 12,204 |
| 2025-11-24 | BRL 110.94 | BRL 110.94 | BRL 110.94 | BRL 110.94 | 2,392 |
| 2025-11-21 | BRL 105.00 | BRL 105.00 | BRL 105.00 | BRL 105.00 | 40 |
| 2025-11-19 | BRL 109.15 | BRL 109.65 | BRL 109.15 | BRL 109.65 | 2,072 |
| 2025-11-18 | BRL 109.00 | BRL 109.00 | BRL 109.00 | BRL 109.00 | 0 |
| 2025-11-17 | BRL 109.00 | BRL 109.00 | BRL 109.00 | BRL 109.00 | 40 |
| 2025-11-14 | BRL 108.25 | BRL 109.86 | BRL 108.25 | BRL 109.86 | 12,952 |
| 2025-11-13 | BRL 115.38 | BRL 115.38 | BRL 115.38 | BRL 115.38 | 0 |
| 2025-11-12 | BRL 115.38 | BRL 115.38 | BRL 115.38 | BRL 115.38 | 0 |
| 2025-11-11 | BRL 115.38 | BRL 115.38 | BRL 115.38 | BRL 115.38 | 80 |
| 2025-11-10 | BRL 116.84 | BRL 116.84 | BRL 116.13 | BRL 116.13 | 1,400 |
| 2025-11-07 | BRL 112.29 | BRL 112.29 | BRL 112.29 | BRL 112.29 | 200 |
| 2025-11-06 | BRL 116.25 | BRL 118.15 | BRL 115.75 | BRL 118.15 | 148,656 |
| 2025-11-05 | BRL 115.08 | BRL 117.63 | BRL 115.08 | BRL 117.63 | 160 |
| 2025-11-04 | BRL 115.08 | BRL 115.08 | BRL 115.08 | BRL 115.08 | 240 |
| 2025-11-03 | BRL 117.65 | BRL 117.65 | BRL 117.65 | BRL 117.65 | 80 |
| 2025-10-31 | BRL 120.54 | BRL 120.54 | BRL 118.95 | BRL 118.95 | 240 |
| 2025-10-30 | BRL 121.80 | BRL 123.60 | BRL 121.32 | BRL 123.60 | 1,240 |
| 2025-10-29 | BRL 118.75 | BRL 122.25 | BRL 118.75 | BRL 122.25 | 100 |
| 2025-10-28 | BRL 114.00 | BRL 114.00 | BRL 114.00 | BRL 114.00 | 240 |
| 2025-10-27 | BRL 119.08 | BRL 119.88 | BRL 119.08 | BRL 119.88 | 80 |
| 2025-10-24 | BRL 117.53 | BRL 117.53 | BRL 117.53 | BRL 117.53 | 40 |
| 2025-10-23 | BRL 114.75 | BRL 114.75 | BRL 114.75 | BRL 114.75 | 0 |
| 2025-10-22 | BRL 115.00 | BRL 115.00 | BRL 114.75 | BRL 114.75 | 160 |
| 2025-10-21 | BRL 115.41 | BRL 115.41 | BRL 115.41 | BRL 115.41 | 160 |
| 2025-10-20 | BRL 114.54 | BRL 114.77 | BRL 114.50 | BRL 114.50 | 460 |
| 2025-10-17 | BRL 115.00 | BRL 115.00 | BRL 115.00 | BRL 115.00 | 80 |
| 2025-10-16 | BRL 116.75 | BRL 118.50 | BRL 116.75 | BRL 118.50 | 220 |
| 2025-10-15 | BRL 117.50 | BRL 117.50 | BRL 117.50 | BRL 117.50 | 240 |
| 2025-10-14 | BRL 117.25 | BRL 117.25 | BRL 116.80 | BRL 116.80 | 284 |
| 2025-10-13 | BRL 117.75 | BRL 117.75 | BRL 117.75 | BRL 117.75 | 240 |
| 2025-10-10 | BRL 116.73 | BRL 116.73 | BRL 116.00 | BRL 116.00 | 288 |
| 2025-10-09 | BRL 116.44 | BRL 116.45 | BRL 115.86 | BRL 115.86 | 192 |