Alphabet Inc. (GOGL34) Price History
Daily open, high, low, close and volume for Alphabet Inc. (GOGL34) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 143.80 | BRL 144.00 | BRL 142.20 | BRL 142.20 | 171,862 |
| 2026-10-19 | BRL 144.79 | BRL 146.17 | BRL 143.80 | BRL 144.86 | 261,417 |
| 2026-10-16 | BRL 147.80 | BRL 148.15 | BRL 143.43 | BRL 144.77 | 273,482 |
| 2026-10-15 | BRL 145.81 | BRL 148.50 | BRL 143.80 | BRL 148.28 | 436,898 |
| 2026-10-14 | BRL 149.85 | BRL 150.90 | BRL 145.24 | BRL 145.74 | 201,274 |
| 2026-10-13 | BRL 148.25 | BRL 149.80 | BRL 147.00 | BRL 148.23 | 154,003 |
| 2026-10-09 | BRL 146.33 | BRL 147.43 | BRL 145.71 | BRL 146.50 | 357,382 |
| 2026-10-08 | BRL 146.60 | BRL 149.40 | BRL 144.57 | BRL 145.70 | 319,441 |
| 2026-10-07 | BRL 144.52 | BRL 146.58 | BRL 142.98 | BRL 146.53 | 306,679 |
| 2026-10-06 | BRL 144.16 | BRL 145.00 | BRL 142.54 | BRL 144.35 | 230,749 |
| 2026-10-05 | BRL 143.69 | BRL 145.12 | BRL 141.81 | BRL 144.16 | 634,306 |
| 2026-10-02 | BRL 148.25 | BRL 150.40 | BRL 148.05 | BRL 149.50 | 219,068 |
| 2026-10-01 | BRL 151.61 | BRL 152.80 | BRL 146.40 | BRL 147.10 | 519,386 |
| 2026-09-30 | BRL 149.30 | BRL 152.30 | BRL 147.50 | BRL 151.07 | 503,955 |
| 2026-09-29 | BRL 149.58 | BRL 149.58 | BRL 147.01 | BRL 148.27 | 291,490 |
| 2026-09-28 | BRL 148.29 | BRL 149.29 | BRL 147.60 | BRL 148.89 | 341,411 |
| 2026-09-25 | BRL 148.62 | BRL 150.25 | BRL 147.90 | BRL 148.95 | 441,401 |
| 2026-09-24 | BRL 145.50 | BRL 148.33 | BRL 145.10 | BRL 148.16 | 471,985 |
| 2026-09-23 | BRL 149.40 | BRL 150.00 | BRL 145.33 | BRL 146.04 | 274,301 |
| 2026-09-22 | BRL 152.22 | BRL 155.21 | BRL 149.20 | BRL 149.20 | 487,198 |
| 2026-09-21 | BRL 149.77 | BRL 152.39 | BRL 148.60 | BRL 150.68 | 307,985 |
| 2026-09-18 | BRL 151.91 | BRL 154.40 | BRL 149.77 | BRL 149.77 | 413,965 |
| 2026-09-17 | BRL 148.38 | BRL 149.86 | BRL 148.06 | BRL 148.40 | 244,179 |
| 2026-09-16 | BRL 149.42 | BRL 149.80 | BRL 146.67 | BRL 147.64 | 226,582 |
| 2026-09-15 | BRL 148.28 | BRL 149.30 | BRL 147.30 | BRL 148.05 | 148,560 |
| 2026-09-14 | BRL 147.77 | BRL 150.24 | BRL 147.14 | BRL 149.76 | 347,327 |
| 2026-09-11 | BRL 141.75 | BRL 145.86 | BRL 141.57 | BRL 144.84 | 251,509 |
| 2026-09-10 | BRL 140.76 | BRL 141.70 | BRL 139.99 | BRL 141.70 | 227,764 |
| 2026-09-09 | BRL 140.99 | BRL 141.08 | BRL 139.17 | BRL 141.08 | 433,254 |
| 2026-09-08 | BRL 143.13 | BRL 144.10 | BRL 141.27 | BRL 143.48 | 514,871 |
| 2026-09-04 | BRL 146.90 | BRL 146.90 | BRL 144.00 | BRL 145.10 | 143,417 |
| 2026-09-03 | BRL 144.60 | BRL 147.17 | BRL 144.10 | BRL 145.85 | 172,605 |
| 2026-09-02 | BRL 144.45 | BRL 144.93 | BRL 142.80 | BRL 143.76 | 235,689 |
| 2026-09-01 | BRL 145.23 | BRL 145.23 | BRL 143.12 | BRL 144.00 | 232,037 |
| 2026-08-31 | BRL 148.06 | BRL 148.84 | BRL 145.55 | BRL 146.63 | 671,992 |
| 2026-08-28 | BRL 147.54 | BRL 151.41 | BRL 147.01 | BRL 150.30 | 183,769 |
| 2026-08-27 | BRL 146.80 | BRL 147.23 | BRL 145.40 | BRL 146.68 | 181,649 |
| 2026-08-26 | BRL 148.25 | BRL 149.50 | BRL 146.22 | BRL 146.91 | 264,120 |
| 2026-08-25 | BRL 150.10 | BRL 150.11 | BRL 148.30 | BRL 148.50 | 189,689 |
| 2026-08-24 | BRL 147.32 | BRL 150.77 | BRL 147.22 | BRL 149.29 | 138,163 |
| 2026-08-21 | BRL 147.90 | BRL 148.51 | BRL 146.87 | BRL 148.35 | 203,505 |
| 2026-08-20 | BRL 147.56 | BRL 148.77 | BRL 146.41 | BRL 147.00 | 161,354 |
| 2026-08-19 | BRL 147.98 | BRL 149.31 | BRL 146.57 | BRL 149.18 | 180,172 |
| 2026-08-18 | BRL 148.50 | BRL 149.83 | BRL 147.68 | BRL 149.83 | 201,800 |
| 2026-08-17 | BRL 151.88 | BRL 151.88 | BRL 147.72 | BRL 149.03 | 216,504 |
| 2026-08-14 | BRL 150.18 | BRL 152.43 | BRL 149.81 | BRL 150.62 | 178,212 |
| 2026-08-13 | BRL 149.16 | BRL 150.39 | BRL 148.50 | BRL 150.04 | 153,052 |
| 2026-08-12 | BRL 148.80 | BRL 149.56 | BRL 146.70 | BRL 148.50 | 333,761 |
| 2026-08-11 | BRL 152.04 | BRL 152.04 | BRL 147.65 | BRL 148.00 | 199,525 |
| 2026-08-10 | BRL 150.80 | BRL 151.70 | BRL 149.72 | BRL 151.52 | 194,089 |
| 2026-08-07 | BRL 152.03 | BRL 152.17 | BRL 149.86 | BRL 150.30 | 145,857 |
| 2026-08-06 | BRL 154.15 | BRL 154.75 | BRL 151.70 | BRL 152.44 | 236,544 |
| 2026-08-05 | BRL 163.00 | BRL 163.81 | BRL 152.40 | BRL 155.00 | 424,197 |
| 2026-08-04 | BRL 157.00 | BRL 162.86 | BRL 155.60 | BRL 161.45 | 341,452 |
| 2026-08-03 | BRL 153.01 | BRL 159.50 | BRL 152.09 | BRL 159.29 | 772,828 |
| 2026-07-31 | BRL 148.88 | BRL 151.30 | BRL 147.86 | BRL 150.65 | 241,226 |
| 2026-07-30 | BRL 142.30 | BRL 142.62 | BRL 139.70 | BRL 141.03 | 419,386 |
| 2026-07-29 | BRL 143.30 | BRL 145.43 | BRL 141.35 | BRL 143.17 | 220,744 |
| 2026-07-28 | BRL 139.90 | BRL 143.20 | BRL 138.60 | BRL 142.46 | 158,739 |
| 2026-07-27 | BRL 137.35 | BRL 140.29 | BRL 137.34 | BRL 139.23 | 234,274 |
| 2026-07-24 | BRL 134.41 | BRL 136.99 | BRL 134.19 | BRL 135.60 | 685,638 |
| 2026-07-23 | BRL 137.39 | BRL 137.99 | BRL 133.39 | BRL 134.80 | 857,505 |
| 2026-07-22 | BRL 147.20 | BRL 147.26 | BRL 142.83 | BRL 142.83 | 398,364 |
| 2026-07-21 | BRL 148.64 | BRL 148.88 | BRL 146.89 | BRL 146.96 | 171,617 |
| 2026-07-20 | BRL 148.00 | BRL 152.37 | BRL 148.00 | BRL 149.25 | 231,329 |
| 2026-07-17 | BRL 147.75 | BRL 148.90 | BRL 145.97 | BRL 147.54 | 265,400 |
| 2026-07-16 | BRL 158.58 | BRL 159.40 | BRL 149.80 | BRL 151.02 | 298,310 |
| 2026-07-15 | BRL 151.78 | BRL 158.03 | BRL 151.30 | BRL 157.30 | 215,875 |
| 2026-07-14 | BRL 149.15 | BRL 152.24 | BRL 147.87 | BRL 152.20 | 180,523 |
| 2026-07-13 | BRL 152.40 | BRL 152.80 | BRL 150.30 | BRL 150.30 | 118,861 |
| 2026-07-10 | BRL 152.40 | BRL 152.91 | BRL 150.25 | BRL 152.40 | 104,893 |
| 2026-07-09 | BRL 153.54 | BRL 154.18 | BRL 150.20 | BRL 152.79 | 159,298 |
| 2026-07-08 | BRL 156.40 | BRL 157.41 | BRL 153.55 | BRL 154.78 | 102,156 |
| 2026-07-07 | BRL 157.01 | BRL 159.86 | BRL 156.85 | BRL 157.54 | 122,179 |
| 2026-07-06 | BRL 155.60 | BRL 157.33 | BRL 153.79 | BRL 156.40 | 129,163 |
| 2026-07-03 | BRL 157.77 | BRL 157.77 | BRL 154.39 | BRL 155.09 | 32,087 |
| 2026-07-02 | BRL 155.00 | BRL 157.51 | BRL 153.44 | BRL 155.85 | 145,663 |
| 2026-07-01 | BRL 155.51 | BRL 157.41 | BRL 154.00 | BRL 156.55 | 409,317 |
| 2026-06-30 | BRL 152.99 | BRL 154.38 | BRL 151.23 | BRL 153.44 | 329,376 |
| 2026-06-29 | BRL 146.70 | BRL 152.96 | BRL 146.60 | BRL 152.49 | 266,843 |
| 2026-06-26 | BRL 147.98 | BRL 148.69 | BRL 144.18 | BRL 146.08 | 388,748 |
| 2026-06-25 | BRL 147.65 | BRL 148.36 | BRL 145.20 | BRL 147.99 | 289,583 |
| 2026-06-24 | BRL 151.50 | BRL 153.47 | BRL 148.07 | BRL 149.38 | 353,975 |
| 2026-06-23 | BRL 147.79 | BRL 150.39 | BRL 146.41 | BRL 150.00 | 268,519 |
| 2026-06-22 | BRL 154.96 | BRL 154.96 | BRL 145.98 | BRL 149.69 | 703,402 |
| 2026-06-19 | BRL 158.40 | BRL 158.96 | BRL 157.11 | BRL 158.13 | 26,671 |
| 2026-06-18 | BRL 156.05 | BRL 159.14 | BRL 154.00 | BRL 158.41 | 190,997 |
| 2026-06-17 | BRL 157.94 | BRL 157.94 | BRL 152.89 | BRL 154.80 | 225,798 |
| 2026-06-16 | BRL 155.51 | BRL 159.36 | BRL 155.05 | BRL 158.27 | 122,513 |
| 2026-06-15 | BRL 153.16 | BRL 157.05 | BRL 153.16 | BRL 155.51 | 195,719 |
| 2026-06-12 | BRL 153.23 | BRL 154.61 | BRL 150.50 | BRL 152.24 | 339,777 |
| 2026-06-11 | BRL 153.70 | BRL 153.73 | BRL 148.50 | BRL 152.05 | 320,974 |
| 2026-06-10 | BRL 156.00 | BRL 158.83 | BRL 153.07 | BRL 153.69 | 460,948 |
| 2026-06-09 | BRL 157.10 | BRL 160.01 | BRL 154.54 | BRL 157.28 | 223,055 |
| 2026-06-08 | BRL 157.40 | BRL 159.12 | BRL 155.65 | BRL 157.17 | 236,276 |
| 2026-06-05 | BRL 153.68 | BRL 158.99 | BRL 151.70 | BRL 157.40 | 430,256 |
| 2026-06-03 | BRL 150.31 | BRL 153.96 | BRL 150.00 | BRL 151.75 | 272,181 |
| 2026-06-02 | BRL 152.80 | BRL 155.89 | BRL 149.86 | BRL 151.17 | 315,308 |
| 2026-06-01 | BRL 158.75 | BRL 158.75 | BRL 156.72 | BRL 157.15 | 206,679 |
| 2026-05-29 | BRL 163.42 | BRL 163.42 | BRL 159.73 | BRL 159.73 | 197,997 |
| 2026-05-28 | BRL 163.61 | BRL 164.31 | BRL 162.47 | BRL 163.44 | 170,039 |
| 2026-05-27 | BRL 163.25 | BRL 166.14 | BRL 162.20 | BRL 163.94 | 149,093 |
| 2026-05-26 | BRL 160.33 | BRL 163.00 | BRL 159.90 | BRL 162.43 | 184,091 |
| 2026-05-25 | BRL 161.05 | BRL 163.23 | BRL 161.05 | BRL 161.50 | 47,392 |
| 2026-05-22 | BRL 161.88 | BRL 162.69 | BRL 159.86 | BRL 160.35 | 141,964 |
| 2026-05-21 | BRL 161.64 | BRL 163.05 | BRL 159.87 | BRL 161.88 | 143,941 |
| 2026-05-20 | BRL 162.93 | BRL 165.57 | BRL 160.15 | BRL 161.37 | 200,675 |
| 2026-05-19 | BRL 167.40 | BRL 168.09 | BRL 162.22 | BRL 162.93 | 132,856 |
| 2026-05-18 | BRL 166.00 | BRL 170.64 | BRL 164.68 | BRL 165.17 | 193,853 |
| 2026-05-15 | BRL 165.75 | BRL 168.60 | BRL 165.29 | BRL 166.50 | 179,835 |
| 2026-05-14 | BRL 166.76 | BRL 167.31 | BRL 164.27 | BRL 166.38 | 242,214 |
| 2026-05-13 | BRL 158.70 | BRL 168.30 | BRL 157.98 | BRL 168.16 | 401,164 |
| 2026-05-12 | BRL 158.36 | BRL 158.75 | BRL 156.14 | BRL 157.17 | 199,704 |
| 2026-05-11 | BRL 161.80 | BRL 161.96 | BRL 158.29 | BRL 158.29 | 188,649 |
| 2026-05-08 | BRL 162.33 | BRL 163.89 | BRL 161.69 | BRL 163.66 | 166,207 |
| 2026-05-07 | BRL 163.52 | BRL 164.19 | BRL 161.21 | BRL 162.70 | 174,146 |
| 2026-05-06 | BRL 162.00 | BRL 164.00 | BRL 161.13 | BRL 163.19 | 186,478 |
| 2026-05-05 | BRL 158.35 | BRL 161.31 | BRL 157.26 | BRL 158.67 | 258,021 |
| 2026-05-04 | BRL 158.84 | BRL 160.00 | BRL 156.78 | BRL 158.64 | 281,921 |
| 2026-04-30 | BRL 155.39 | BRL 159.49 | BRL 152.00 | BRL 158.52 | 521,043 |
| 2026-04-29 | BRL 144.90 | BRL 148.11 | BRL 143.37 | BRL 147.95 | 263,892 |
| 2026-04-28 | BRL 144.00 | BRL 146.80 | BRL 143.83 | BRL 145.39 | 357,757 |
| 2026-04-27 | BRL 143.05 | BRL 146.48 | BRL 141.91 | BRL 145.21 | 136,803 |
| 2026-04-24 | BRL 141.51 | BRL 143.72 | BRL 140.35 | BRL 143.65 | 152,776 |
| 2026-04-23 | BRL 140.39 | BRL 141.81 | BRL 139.73 | BRL 141.47 | 127,491 |
| 2026-04-22 | BRL 141.25 | BRL 141.33 | BRL 138.71 | BRL 140.29 | 125,757 |
| 2026-04-20 | BRL 140.73 | BRL 141.61 | BRL 139.90 | BRL 139.95 | 76,605 |
| 2026-04-17 | BRL 140.20 | BRL 142.34 | BRL 139.02 | BRL 141.99 | 129,237 |
| 2026-04-16 | BRL 140.11 | BRL 141.50 | BRL 139.36 | BRL 139.50 | 156,371 |
| 2026-04-15 | BRL 138.55 | BRL 140.90 | BRL 137.77 | BRL 140.11 | 289,202 |
| 2026-04-14 | BRL 134.70 | BRL 138.47 | BRL 134.40 | BRL 138.10 | 228,802 |
| 2026-04-13 | BRL 132.34 | BRL 134.39 | BRL 131.60 | BRL 133.61 | 167,981 |
| 2026-04-10 | BRL 134.17 | BRL 134.60 | BRL 132.32 | BRL 132.42 | 176,650 |
| 2026-04-09 | BRL 134.00 | BRL 135.30 | BRL 131.93 | BRL 134.50 | 121,591 |
| 2026-04-08 | BRL 134.70 | BRL 136.00 | BRL 133.60 | BRL 135.44 | 161,124 |
| 2026-04-07 | BRL 129.00 | BRL 131.13 | BRL 128.20 | BRL 131.13 | 104,391 |
| 2026-04-06 | BRL 127.90 | BRL 128.90 | BRL 126.87 | BRL 128.82 | 81,530 |
| 2026-04-02 | BRL 124.73 | BRL 127.78 | BRL 124.20 | BRL 127.13 | 226,763 |
| 2026-04-01 | BRL 124.70 | BRL 128.97 | BRL 124.48 | BRL 127.97 | 211,457 |
| 2026-03-31 | BRL 120.62 | BRL 124.52 | BRL 120.62 | BRL 123.91 | 263,469 |
| 2026-03-30 | BRL 119.85 | BRL 120.73 | BRL 119.18 | BRL 119.18 | 241,635 |
| 2026-03-27 | BRL 121.50 | BRL 122.00 | BRL 119.77 | BRL 119.88 | 161,415 |
| 2026-03-26 | BRL 125.77 | BRL 125.84 | BRL 121.96 | BRL 122.72 | 236,879 |
| 2026-03-25 | BRL 128.18 | BRL 128.77 | BRL 125.88 | BRL 126.11 | 211,429 |
| 2026-03-24 | BRL 131.86 | BRL 131.86 | BRL 126.91 | BRL 126.91 | 219,538 |
| 2026-03-23 | BRL 133.60 | BRL 133.94 | BRL 131.38 | BRL 132.20 | 149,350 |
| 2026-03-20 | BRL 133.51 | BRL 134.63 | BRL 132.27 | BRL 132.57 | 233,917 |
| 2026-03-19 | BRL 134.19 | BRL 134.70 | BRL 133.00 | BRL 133.26 | 149,711 |
| 2026-03-18 | BRL 134.43 | BRL 135.75 | BRL 133.81 | BRL 134.19 | 84,575 |
| 2026-03-17 | BRL 132.65 | BRL 135.00 | BRL 132.17 | BRL 134.86 | 99,301 |
| 2026-03-16 | BRL 132.82 | BRL 134.36 | BRL 132.82 | BRL 133.00 | 79,131 |
| 2026-03-13 | BRL 133.69 | BRL 134.25 | BRL 132.35 | BRL 133.91 | 152,752 |
| 2026-03-12 | BRL 132.00 | BRL 133.50 | BRL 131.21 | BRL 132.51 | 108,123 |
| 2026-03-11 | BRL 132.00 | BRL 133.71 | BRL 131.75 | BRL 132.40 | 89,637 |
| 2026-03-10 | BRL 131.70 | BRL 133.18 | BRL 131.60 | BRL 131.85 | 167,411 |
| 2026-03-09 | BRL 128.73 | BRL 131.75 | BRL 127.42 | BRL 131.48 | 301,857 |
| 2026-03-06 | BRL 131.20 | BRL 132.09 | BRL 129.81 | BRL 130.03 | 107,088 |
| 2026-03-05 | BRL 132.76 | BRL 133.07 | BRL 130.64 | BRL 131.80 | 217,601 |
| 2026-03-04 | BRL 132.30 | BRL 132.61 | BRL 130.47 | BRL 131.86 | 116,171 |
| 2026-03-03 | BRL 130.69 | BRL 133.35 | BRL 129.91 | BRL 133.20 | 200,459 |
| 2026-03-02 | BRL 131.06 | BRL 133.24 | BRL 130.82 | BRL 131.97 | 151,262 |
| 2026-02-27 | BRL 131.33 | BRL 133.00 | BRL 130.40 | BRL 132.35 | 151,260 |
| 2026-02-26 | BRL 133.19 | BRL 134.59 | BRL 129.91 | BRL 131.33 | 329,232 |
| 2026-02-25 | BRL 133.33 | BRL 134.59 | BRL 132.53 | BRL 133.42 | 171,792 |
| 2026-02-24 | BRL 134.43 | BRL 134.97 | BRL 131.76 | BRL 133.23 | 163,607 |
| 2026-02-23 | BRL 135.00 | BRL 137.15 | BRL 133.44 | BRL 134.39 | 138,010 |
| 2026-02-20 | BRL 133.18 | BRL 136.68 | BRL 131.83 | BRL 135.74 | 356,412 |
| 2026-02-19 | BRL 132.22 | BRL 132.96 | BRL 130.60 | BRL 131.48 | 131,575 |
| 2026-02-18 | BRL 132.39 | BRL 133.09 | BRL 131.40 | BRL 132.50 | 117,138 |
| 2026-02-13 | BRL 133.99 | BRL 134.60 | BRL 132.39 | BRL 132.93 | 172,899 |
| 2026-02-12 | BRL 134.85 | BRL 136.55 | BRL 133.32 | BRL 133.80 | 250,667 |
| 2026-02-11 | BRL 137.53 | BRL 138.59 | BRL 133.88 | BRL 134.02 | 407,393 |
| 2026-02-10 | BRL 140.05 | BRL 140.23 | BRL 136.31 | BRL 137.52 | 188,636 |
| 2026-02-09 | BRL 139.75 | BRL 141.80 | BRL 137.58 | BRL 140.04 | 222,300 |
| 2026-02-06 | BRL 143.25 | BRL 143.50 | BRL 139.28 | BRL 139.43 | 547,021 |
| 2026-02-05 | BRL 140.26 | BRL 145.56 | BRL 133.84 | BRL 145.56 | 938,146 |
| 2026-02-04 | BRL 149.53 | BRL 149.63 | BRL 144.00 | BRL 147.45 | 448,287 |
| 2026-02-03 | BRL 151.35 | BRL 151.96 | BRL 147.43 | BRL 149.44 | 356,687 |
| 2026-02-02 | BRL 146.08 | BRL 151.33 | BRL 146.00 | BRL 150.68 | 314,043 |
| 2026-01-30 | BRL 145.45 | BRL 148.71 | BRL 144.50 | BRL 148.10 | 355,536 |
| 2026-01-29 | BRL 147.54 | BRL 148.06 | BRL 142.25 | BRL 143.56 | 297,420 |
| 2026-01-28 | BRL 145.00 | BRL 146.17 | BRL 144.01 | BRL 145.88 | 172,273 |
| 2026-01-27 | BRL 147.50 | BRL 147.88 | BRL 144.07 | BRL 144.07 | 297,425 |
| 2026-01-26 | BRL 143.77 | BRL 147.62 | BRL 143.53 | BRL 147.20 | 203,922 |
| 2026-01-23 | BRL 145.39 | BRL 147.40 | BRL 144.20 | BRL 144.24 | 175,998 |
| 2026-01-22 | BRL 147.80 | BRL 148.86 | BRL 144.76 | BRL 145.13 | 206,924 |
| 2026-01-21 | BRL 142.02 | BRL 147.50 | BRL 141.89 | BRL 145.75 | 322,726 |
| 2026-01-20 | BRL 145.00 | BRL 146.51 | BRL 143.69 | BRL 144.00 | 443,740 |
| 2026-01-19 | BRL 148.41 | BRL 150.19 | BRL 145.00 | BRL 145.00 | 147,625 |
| 2026-01-16 | BRL 149.90 | BRL 150.55 | BRL 146.80 | BRL 149.28 | 224,465 |
| 2026-01-15 | BRL 152.00 | BRL 152.15 | BRL 148.06 | BRL 149.00 | 269,775 |
| 2026-01-14 | BRL 150.09 | BRL 151.30 | BRL 148.00 | BRL 151.30 | 176,451 |
| 2026-01-13 | BRL 149.56 | BRL 152.50 | BRL 149.36 | BRL 150.85 | 441,065 |
| 2026-01-12 | BRL 146.24 | BRL 149.42 | BRL 145.50 | BRL 148.99 | 389,392 |
| 2026-01-09 | BRL 146.80 | BRL 147.80 | BRL 145.86 | BRL 147.30 | 227,595 |
| 2026-01-08 | BRL 145.50 | BRL 148.40 | BRL 144.36 | BRL 146.40 | 193,086 |
| 2026-01-07 | BRL 140.70 | BRL 146.35 | BRL 140.56 | BRL 145.00 | 190,916 |
| 2026-01-06 | BRL 142.86 | BRL 143.83 | BRL 139.57 | BRL 140.70 | 199,910 |
| 2026-01-05 | BRL 143.47 | BRL 144.25 | BRL 141.78 | BRL 142.91 | 227,453 |
| 2026-01-02 | BRL 143.40 | BRL 146.03 | BRL 140.49 | BRL 144.15 | 236,272 |
| 2025-12-30 | BRL 144.10 | BRL 145.10 | BRL 143.05 | BRL 143.44 | 66,551 |
| 2025-12-29 | BRL 145.68 | BRL 145.75 | BRL 144.10 | BRL 145.75 | 97,930 |
| 2025-12-26 | BRL 145.47 | BRL 146.43 | BRL 143.70 | BRL 146.43 | 111,221 |
| 2025-12-23 | BRL 144.10 | BRL 145.77 | BRL 143.20 | BRL 145.47 | 98,226 |
| 2025-12-22 | BRL 142.43 | BRL 144.49 | BRL 141.22 | BRL 144.06 | 237,033 |
| 2025-12-19 | BRL 139.45 | BRL 141.36 | BRL 137.97 | BRL 141.36 | 116,812 |
| 2025-12-18 | BRL 138.40 | BRL 139.60 | BRL 137.78 | BRL 139.31 | 139,869 |
| 2025-12-17 | BRL 141.00 | BRL 141.35 | BRL 136.06 | BRL 136.35 | 338,387 |
| 2025-12-16 | BRL 139.69 | BRL 141.03 | BRL 137.57 | BRL 139.87 | 144,907 |
| 2025-12-15 | BRL 139.89 | BRL 140.14 | BRL 137.36 | BRL 139.10 | 179,141 |
| 2025-12-12 | BRL 141.28 | BRL 141.67 | BRL 138.00 | BRL 139.89 | 180,115 |
| 2025-12-11 | BRL 145.69 | BRL 145.69 | BRL 139.23 | BRL 140.85 | 267,916 |
| 2025-12-10 | BRL 143.50 | BRL 146.47 | BRL 143.25 | BRL 146.10 | 300,243 |
| 2025-12-09 | BRL 142.00 | BRL 144.20 | BRL 141.55 | BRL 143.55 | 290,917 |
| 2025-12-08 | BRL 145.13 | BRL 145.13 | BRL 140.80 | BRL 141.55 | 363,972 |
| 2025-12-05 | BRL 140.79 | BRL 146.38 | BRL 140.43 | BRL 146.38 | 398,234 |
| 2025-12-04 | BRL 142.34 | BRL 142.39 | BRL 138.86 | BRL 140.80 | 111,487 |
| 2025-12-03 | BRL 140.57 | BRL 142.25 | BRL 138.91 | BRL 141.34 | 185,854 |
| 2025-12-02 | BRL 140.84 | BRL 141.75 | BRL 139.67 | BRL 140.21 | 262,251 |
| 2025-12-01 | BRL 141.72 | BRL 142.27 | BRL 139.92 | BRL 140.84 | 123,883 |
| 2025-11-28 | BRL 144.05 | BRL 145.10 | BRL 141.00 | BRL 142.46 | 211,512 |
| 2025-11-27 | BRL 142.38 | BRL 144.23 | BRL 142.20 | BRL 144.17 | 82,839 |
| 2025-11-26 | BRL 146.74 | BRL 146.74 | BRL 141.39 | BRL 141.91 | 556,073 |
| 2025-11-25 | BRL 148.70 | BRL 148.70 | BRL 142.76 | BRL 145.42 | 988,606 |
| 2025-11-24 | BRL 139.90 | BRL 143.56 | BRL 139.17 | BRL 143.56 | 461,901 |
| 2025-11-21 | BRL 130.78 | BRL 136.60 | BRL 130.39 | BRL 135.20 | 362,712 |
| 2025-11-19 | BRL 127.88 | BRL 134.80 | BRL 127.36 | BRL 130.00 | 329,910 |
| 2025-11-18 | BRL 127.00 | BRL 128.73 | BRL 123.93 | BRL 126.44 | 325,460 |
| 2025-11-17 | BRL 126.70 | BRL 130.00 | BRL 125.26 | BRL 126.23 | 395,770 |
| 2025-11-14 | BRL 120.20 | BRL 122.66 | BRL 119.39 | BRL 121.96 | 253,430 |
| 2025-11-13 | BRL 125.60 | BRL 125.60 | BRL 122.22 | BRL 123.12 | 182,974 |
| 2025-11-12 | BRL 127.86 | BRL 129.02 | BRL 125.16 | BRL 126.31 | 202,171 |
| 2025-11-11 | BRL 127.01 | BRL 128.10 | BRL 126.20 | BRL 127.84 | 179,609 |
| 2025-11-10 | BRL 126.24 | BRL 128.45 | BRL 125.25 | BRL 127.38 | 195,931 |
| 2025-11-07 | BRL 126.01 | BRL 126.89 | BRL 122.51 | BRL 124.31 | 289,127 |
| 2025-11-06 | BRL 127.40 | BRL 128.95 | BRL 125.50 | BRL 126.64 | 163,469 |
| 2025-11-05 | BRL 124.37 | BRL 128.28 | BRL 124.00 | BRL 127.25 | 237,842 |
| 2025-11-04 | BRL 125.44 | BRL 126.01 | BRL 123.74 | BRL 124.37 | 205,304 |
| 2025-11-03 | BRL 126.38 | BRL 127.45 | BRL 124.71 | BRL 126.01 | 204,225 |
| 2025-10-31 | BRL 128.03 | BRL 128.03 | BRL 124.30 | BRL 126.44 | 244,346 |
| 2025-10-30 | BRL 132.38 | BRL 132.82 | BRL 125.60 | BRL 125.60 | 819,710 |
| 2025-10-29 | BRL 119.57 | BRL 128.80 | BRL 118.80 | BRL 128.80 | 176,890 |
| 2025-10-28 | BRL 120.94 | BRL 121.14 | BRL 119.07 | BRL 119.57 | 187,606 |
| 2025-10-27 | BRL 118.32 | BRL 120.93 | BRL 118.24 | BRL 120.27 | 620,388 |
| 2025-10-24 | BRL 114.31 | BRL 117.41 | BRL 114.31 | BRL 116.98 | 294,214 |
| 2025-10-23 | BRL 114.06 | BRL 114.40 | BRL 113.00 | BRL 113.72 | 180,078 |
| 2025-10-22 | BRL 114.81 | BRL 115.35 | BRL 112.41 | BRL 113.32 | 332,937 |
| 2025-10-21 | BRL 114.92 | BRL 114.92 | BRL 109.47 | BRL 112.68 | 414,406 |
| 2025-10-20 | BRL 114.14 | BRL 115.07 | BRL 113.84 | BRL 114.61 | 78,920 |
| 2025-10-17 | BRL 113.76 | BRL 114.45 | BRL 112.64 | BRL 114.14 | 99,163 |
| 2025-10-16 | BRL 114.40 | BRL 116.47 | BRL 113.64 | BRL 113.91 | 413,397 |
| 2025-10-15 | BRL 112.10 | BRL 114.30 | BRL 111.69 | BRL 114.18 | 210,326 |
| 2025-10-14 | BRL 110.17 | BRL 112.85 | BRL 109.97 | BRL 111.47 | 166,290 |
| 2025-10-13 | BRL 108.78 | BRL 111.21 | BRL 108.77 | BRL 111.18 | 111,755 |
| 2025-10-10 | BRL 108.13 | BRL 111.28 | BRL 107.91 | BRL 108.77 | 401,958 |
| 2025-10-09 | BRL 109.27 | BRL 109.30 | BRL 106.96 | BRL 108.02 | 115,177 |