Alphabet Inc. (GOGL35) Price History
Daily open, high, low, close and volume for Alphabet Inc. (GOGL35) from 2025-10-08 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 142.00 | BRL 142.59 | BRL 140.00 | BRL 140.00 | 1,060 |
| 2026-10-19 | BRL 139.60 | BRL 145.32 | BRL 139.60 | BRL 145.32 | 3,041 |
| 2026-10-16 | BRL 144.11 | BRL 146.33 | BRL 141.78 | BRL 142.13 | 550 |
| 2026-10-15 | BRL 145.38 | BRL 146.57 | BRL 144.85 | BRL 146.57 | 591 |
| 2026-10-14 | BRL 148.58 | BRL 149.10 | BRL 144.04 | BRL 144.04 | 619 |
| 2026-10-13 | BRL 146.53 | BRL 147.31 | BRL 145.90 | BRL 147.10 | 271 |
| 2026-10-09 | BRL 141.73 | BRL 145.70 | BRL 141.73 | BRL 144.97 | 454 |
| 2026-10-08 | BRL 146.19 | BRL 147.66 | BRL 143.81 | BRL 144.82 | 1,495 |
| 2026-10-07 | BRL 144.00 | BRL 145.34 | BRL 142.11 | BRL 143.30 | 1,164 |
| 2026-10-06 | BRL 144.21 | BRL 144.21 | BRL 141.57 | BRL 143.24 | 2,470 |
| 2026-10-05 | BRL 146.50 | BRL 146.50 | BRL 140.62 | BRL 144.22 | 2,550 |
| 2026-10-02 | BRL 147.41 | BRL 148.96 | BRL 146.31 | BRL 147.69 | 601 |
| 2026-10-01 | BRL 149.98 | BRL 151.03 | BRL 146.20 | BRL 146.32 | 785 |
| 2026-09-30 | BRL 147.83 | BRL 150.55 | BRL 146.95 | BRL 148.52 | 55,724 |
| 2026-09-29 | BRL 148.57 | BRL 148.57 | BRL 145.95 | BRL 146.82 | 939 |
| 2026-09-28 | BRL 149.99 | BRL 149.99 | BRL 146.96 | BRL 147.09 | 152 |
| 2026-09-25 | BRL 147.90 | BRL 149.99 | BRL 147.18 | BRL 149.99 | 230 |
| 2026-09-24 | BRL 145.14 | BRL 146.50 | BRL 144.10 | BRL 146.43 | 394 |
| 2026-09-23 | BRL 149.24 | BRL 149.24 | BRL 143.70 | BRL 143.70 | 974 |
| 2026-09-22 | BRL 150.27 | BRL 153.25 | BRL 147.76 | BRL 147.76 | 334 |
| 2026-09-21 | BRL 149.20 | BRL 150.53 | BRL 146.97 | BRL 150.03 | 244 |
| 2026-09-18 | BRL 149.12 | BRL 151.97 | BRL 148.45 | BRL 149.13 | 431 |
| 2026-09-17 | BRL 147.32 | BRL 148.26 | BRL 146.34 | BRL 147.77 | 1,099 |
| 2026-09-16 | BRL 144.08 | BRL 147.87 | BRL 144.08 | BRL 145.86 | 1,119 |
| 2026-09-15 | BRL 146.01 | BRL 147.49 | BRL 145.97 | BRL 146.14 | 403 |
| 2026-09-14 | BRL 143.99 | BRL 148.68 | BRL 143.99 | BRL 145.41 | 795 |
| 2026-09-11 | BRL 140.77 | BRL 144.04 | BRL 140.76 | BRL 142.86 | 602 |
| 2026-09-10 | BRL 141.34 | BRL 141.34 | BRL 139.15 | BRL 140.76 | 145 |
| 2026-09-09 | BRL 142.00 | BRL 142.00 | BRL 138.45 | BRL 140.28 | 1,629 |
| 2026-09-08 | BRL 141.69 | BRL 142.55 | BRL 140.29 | BRL 141.75 | 457 |
| 2026-09-04 | BRL 143.88 | BRL 145.46 | BRL 142.40 | BRL 144.46 | 40,278 |
| 2026-09-03 | BRL 138.92 | BRL 147.19 | BRL 138.92 | BRL 143.94 | 3,750 |
| 2026-09-02 | BRL 143.00 | BRL 143.38 | BRL 141.43 | BRL 141.76 | 1,231 |
| 2026-09-01 | BRL 144.93 | BRL 144.93 | BRL 141.99 | BRL 142.17 | 517 |
| 2026-08-31 | BRL 145.53 | BRL 146.74 | BRL 143.89 | BRL 144.93 | 1,451 |
| 2026-08-28 | BRL 146.01 | BRL 150.02 | BRL 146.01 | BRL 148.50 | 1,018 |
| 2026-08-27 | BRL 148.64 | BRL 148.64 | BRL 144.10 | BRL 144.56 | 1,452 |
| 2026-08-26 | BRL 148.43 | BRL 151.69 | BRL 144.80 | BRL 151.69 | 342 |
| 2026-08-25 | BRL 150.24 | BRL 150.24 | BRL 146.96 | BRL 146.96 | 133 |
| 2026-08-24 | BRL 146.35 | BRL 149.03 | BRL 146.35 | BRL 148.75 | 602 |
| 2026-08-21 | BRL 147.75 | BRL 147.75 | BRL 146.00 | BRL 146.52 | 661 |
| 2026-08-20 | BRL 146.97 | BRL 147.14 | BRL 145.44 | BRL 146.28 | 1,746 |
| 2026-08-19 | BRL 149.71 | BRL 149.71 | BRL 146.00 | BRL 146.97 | 250 |
| 2026-08-18 | BRL 149.12 | BRL 149.12 | BRL 147.16 | BRL 148.22 | 255 |
| 2026-08-17 | BRL 146.00 | BRL 149.63 | BRL 146.00 | BRL 147.64 | 217 |
| 2026-08-14 | BRL 149.97 | BRL 150.70 | BRL 146.00 | BRL 146.00 | 264 |
| 2026-08-13 | BRL 148.74 | BRL 149.17 | BRL 148.29 | BRL 149.17 | 116 |
| 2026-08-12 | BRL 148.90 | BRL 148.90 | BRL 146.20 | BRL 147.30 | 1,613 |
| 2026-08-11 | BRL 152.36 | BRL 152.36 | BRL 147.42 | BRL 147.42 | 3,106 |
| 2026-08-10 | BRL 150.60 | BRL 151.02 | BRL 149.86 | BRL 150.85 | 210 |
| 2026-08-07 | BRL 151.17 | BRL 151.59 | BRL 149.43 | BRL 150.54 | 144 |
| 2026-08-06 | BRL 154.82 | BRL 154.82 | BRL 151.17 | BRL 151.17 | 2,008 |
| 2026-08-05 | BRL 162.56 | BRL 162.56 | BRL 152.62 | BRL 153.28 | 5,454 |
| 2026-08-04 | BRL 155.57 | BRL 161.56 | BRL 154.81 | BRL 160.95 | 948 |
| 2026-08-03 | BRL 152.00 | BRL 158.70 | BRL 152.00 | BRL 157.62 | 6,501 |
| 2026-07-31 | BRL 148.89 | BRL 151.04 | BRL 147.48 | BRL 151.04 | 4,535 |
| 2026-07-30 | BRL 139.65 | BRL 142.00 | BRL 139.26 | BRL 140.65 | 584 |
| 2026-07-29 | BRL 142.39 | BRL 144.74 | BRL 141.61 | BRL 142.51 | 477 |
| 2026-07-28 | BRL 139.86 | BRL 142.81 | BRL 139.86 | BRL 141.67 | 399 |
| 2026-07-27 | BRL 133.00 | BRL 139.86 | BRL 133.00 | BRL 139.86 | 1,079 |
| 2026-07-24 | BRL 133.01 | BRL 135.50 | BRL 133.01 | BRL 134.91 | 5,229 |
| 2026-07-23 | BRL 139.00 | BRL 139.00 | BRL 133.62 | BRL 134.75 | 8,052 |
| 2026-07-22 | BRL 148.12 | BRL 148.12 | BRL 144.48 | BRL 144.48 | 8,281 |
| 2026-07-21 | BRL 150.21 | BRL 150.21 | BRL 146.65 | BRL 146.65 | 384 |
| 2026-07-20 | BRL 148.02 | BRL 152.02 | BRL 147.81 | BRL 148.72 | 3,821 |
| 2026-07-17 | BRL 147.04 | BRL 147.79 | BRL 146.21 | BRL 146.55 | 6,569 |
| 2026-07-16 | BRL 157.29 | BRL 158.70 | BRL 149.53 | BRL 150.07 | 5,120 |
| 2026-07-15 | BRL 152.35 | BRL 157.31 | BRL 150.25 | BRL 155.72 | 2,268 |
| 2026-07-14 | BRL 150.91 | BRL 151.14 | BRL 147.19 | BRL 150.84 | 3,550 |
| 2026-07-13 | BRL 150.70 | BRL 151.47 | BRL 149.41 | BRL 149.41 | 242 |
| 2026-07-10 | BRL 148.56 | BRL 151.11 | BRL 148.56 | BRL 151.11 | 96 |
| 2026-07-09 | BRL 153.70 | BRL 153.70 | BRL 149.57 | BRL 151.60 | 633 |
| 2026-07-08 | BRL 155.00 | BRL 155.29 | BRL 152.07 | BRL 153.70 | 1,094 |
| 2026-07-07 | BRL 157.28 | BRL 161.74 | BRL 155.52 | BRL 161.74 | 2,083 |
| 2026-07-06 | BRL 153.04 | BRL 156.18 | BRL 152.69 | BRL 155.64 | 255 |
| 2026-07-03 | BRL 153.80 | BRL 162.00 | BRL 153.04 | BRL 153.04 | 2,646 |
| 2026-07-02 | BRL 156.52 | BRL 156.52 | BRL 152.21 | BRL 156.08 | 6,167 |
| 2026-07-01 | BRL 153.69 | BRL 155.23 | BRL 153.34 | BRL 154.97 | 1,121 |
| 2026-06-30 | BRL 148.12 | BRL 152.90 | BRL 148.12 | BRL 152.15 | 424 |
| 2026-06-29 | BRL 140.67 | BRL 151.78 | BRL 140.40 | BRL 151.15 | 222 |
| 2026-06-26 | BRL 147.88 | BRL 148.01 | BRL 143.55 | BRL 143.55 | 7,672 |
| 2026-06-25 | BRL 145.98 | BRL 148.28 | BRL 145.55 | BRL 146.41 | 2,432 |
| 2026-06-24 | BRL 151.20 | BRL 153.01 | BRL 148.91 | BRL 148.96 | 4,805 |
| 2026-06-23 | BRL 151.64 | BRL 151.64 | BRL 146.75 | BRL 149.79 | 1,012 |
| 2026-06-22 | BRL 159.38 | BRL 159.38 | BRL 146.13 | BRL 150.13 | 3,156 |
| 2026-06-19 | BRL 157.80 | BRL 158.85 | BRL 157.80 | BRL 157.80 | 132 |
| 2026-06-18 | BRL 155.16 | BRL 158.45 | BRL 153.78 | BRL 156.67 | 13,250 |
| 2026-06-17 | BRL 157.58 | BRL 157.58 | BRL 152.78 | BRL 153.78 | 1,732 |
| 2026-06-16 | BRL 155.99 | BRL 157.70 | BRL 154.56 | BRL 156.01 | 2,156 |
| 2026-06-15 | BRL 153.00 | BRL 156.00 | BRL 153.00 | BRL 154.52 | 432 |
| 2026-06-12 | BRL 153.00 | BRL 153.46 | BRL 150.48 | BRL 151.03 | 448 |
| 2026-06-11 | BRL 151.57 | BRL 152.40 | BRL 147.94 | BRL 150.23 | 460 |
| 2026-06-10 | BRL 157.38 | BRL 157.59 | BRL 152.01 | BRL 152.51 | 225 |
| 2026-06-09 | BRL 155.01 | BRL 158.70 | BRL 153.94 | BRL 155.82 | 1,650 |
| 2026-06-08 | BRL 155.76 | BRL 157.20 | BRL 154.50 | BRL 155.39 | 1,817 |
| 2026-06-05 | BRL 151.27 | BRL 157.92 | BRL 151.27 | BRL 155.66 | 1,967 |
| 2026-06-03 | BRL 149.20 | BRL 152.15 | BRL 149.20 | BRL 149.77 | 396 |
| 2026-06-02 | BRL 152.66 | BRL 153.48 | BRL 148.54 | BRL 149.80 | 1,281 |
| 2026-06-01 | BRL 155.53 | BRL 156.77 | BRL 155.39 | BRL 156.61 | 2,030 |
| 2026-05-29 | BRL 163.49 | BRL 163.49 | BRL 158.71 | BRL 158.71 | 1,271 |
| 2026-05-28 | BRL 158.82 | BRL 162.48 | BRL 158.82 | BRL 161.87 | 209 |
| 2026-05-27 | BRL 158.31 | BRL 164.09 | BRL 158.31 | BRL 162.07 | 3,007 |
| 2026-05-26 | BRL 161.77 | BRL 161.77 | BRL 158.40 | BRL 160.72 | 3,399 |
| 2026-05-25 | BRL 157.00 | BRL 161.08 | BRL 157.00 | BRL 160.16 | 126 |
| 2026-05-22 | BRL 160.16 | BRL 160.40 | BRL 157.79 | BRL 157.79 | 8,282 |
| 2026-05-21 | BRL 161.31 | BRL 161.31 | BRL 159.13 | BRL 159.71 | 149 |
| 2026-05-20 | BRL 160.34 | BRL 160.34 | BRL 158.87 | BRL 159.72 | 147 |
| 2026-05-19 | BRL 165.46 | BRL 166.09 | BRL 161.00 | BRL 161.29 | 1,416 |
| 2026-05-18 | BRL 165.53 | BRL 168.72 | BRL 163.44 | BRL 163.62 | 2,118 |
| 2026-05-15 | BRL 167.36 | BRL 167.36 | BRL 163.90 | BRL 165.53 | 544 |
| 2026-05-14 | BRL 167.19 | BRL 167.19 | BRL 163.40 | BRL 165.70 | 1,033 |
| 2026-05-13 | BRL 159.04 | BRL 166.33 | BRL 158.94 | BRL 166.09 | 757 |
| 2026-05-12 | BRL 157.45 | BRL 157.62 | BRL 155.00 | BRL 156.13 | 1,384 |
| 2026-05-11 | BRL 164.33 | BRL 164.33 | BRL 157.45 | BRL 157.45 | 371 |
| 2026-05-08 | BRL 162.00 | BRL 162.70 | BRL 160.93 | BRL 162.70 | 2,187 |
| 2026-05-07 | BRL 162.60 | BRL 162.61 | BRL 160.41 | BRL 161.28 | 11,659 |
| 2026-05-06 | BRL 159.17 | BRL 162.78 | BRL 159.17 | BRL 161.22 | 10,576 |
| 2026-05-05 | BRL 157.99 | BRL 159.54 | BRL 155.82 | BRL 156.63 | 9,989 |
| 2026-05-04 | BRL 159.92 | BRL 159.92 | BRL 155.67 | BRL 158.66 | 5,635 |
| 2026-04-30 | BRL 154.28 | BRL 160.71 | BRL 152.08 | BRL 160.71 | 8,131 |
| 2026-04-29 | BRL 144.31 | BRL 149.77 | BRL 144.19 | BRL 149.77 | 7,187 |
| 2026-04-28 | BRL 141.12 | BRL 145.48 | BRL 141.12 | BRL 144.31 | 37,084 |
| 2026-04-27 | BRL 141.97 | BRL 145.15 | BRL 141.73 | BRL 144.00 | 1,772 |
| 2026-04-24 | BRL 141.42 | BRL 142.75 | BRL 139.82 | BRL 139.82 | 150 |
| 2026-04-23 | BRL 139.30 | BRL 142.00 | BRL 139.30 | BRL 140.51 | 285 |
| 2026-04-22 | BRL 139.17 | BRL 139.96 | BRL 138.61 | BRL 139.64 | 420 |
| 2026-04-20 | BRL 139.87 | BRL 140.31 | BRL 139.18 | BRL 139.18 | 45 |
| 2026-04-17 | BRL 139.54 | BRL 141.26 | BRL 138.00 | BRL 140.50 | 299 |
| 2026-04-16 | BRL 140.51 | BRL 140.51 | BRL 138.15 | BRL 138.15 | 438 |
| 2026-04-15 | BRL 136.80 | BRL 139.11 | BRL 136.80 | BRL 139.11 | 1,113 |
| 2026-04-14 | BRL 129.87 | BRL 137.38 | BRL 129.87 | BRL 136.80 | 834 |
| 2026-04-13 | BRL 132.99 | BRL 132.99 | BRL 131.32 | BRL 132.48 | 167 |
| 2026-04-10 | BRL 131.41 | BRL 133.41 | BRL 131.41 | BRL 131.92 | 13,486 |
| 2026-04-09 | BRL 133.00 | BRL 134.10 | BRL 131.70 | BRL 134.10 | 447 |
| 2026-04-08 | BRL 132.49 | BRL 134.54 | BRL 132.49 | BRL 133.79 | 540 |
| 2026-04-07 | BRL 128.69 | BRL 129.80 | BRL 127.09 | BRL 129.47 | 6,717 |
| 2026-04-06 | BRL 126.70 | BRL 127.82 | BRL 126.41 | BRL 127.41 | 3,195 |
| 2026-04-02 | BRL 127.77 | BRL 127.77 | BRL 124.55 | BRL 126.87 | 10,268 |
| 2026-04-01 | BRL 121.02 | BRL 127.76 | BRL 121.02 | BRL 126.50 | 19,892 |
| 2026-03-31 | BRL 120.47 | BRL 123.74 | BRL 120.47 | BRL 123.49 | 744 |
| 2026-03-30 | BRL 117.10 | BRL 119.94 | BRL 117.10 | BRL 119.01 | 1,293 |
| 2026-03-27 | BRL 121.08 | BRL 121.87 | BRL 119.49 | BRL 119.49 | 406 |
| 2026-03-26 | BRL 122.96 | BRL 124.51 | BRL 119.97 | BRL 119.97 | 10,533 |
| 2026-03-25 | BRL 126.32 | BRL 127.71 | BRL 124.97 | BRL 125.47 | 616 |
| 2026-03-24 | BRL 129.90 | BRL 130.24 | BRL 126.31 | BRL 126.31 | 8,967 |
| 2026-03-23 | BRL 131.00 | BRL 131.34 | BRL 130.41 | BRL 130.45 | 11,009 |
| 2026-03-20 | BRL 132.73 | BRL 133.14 | BRL 131.41 | BRL 131.41 | 41,688 |
| 2026-03-19 | BRL 133.00 | BRL 133.36 | BRL 132.16 | BRL 132.68 | 15,542 |
| 2026-03-18 | BRL 132.00 | BRL 134.22 | BRL 130.38 | BRL 130.38 | 901 |
| 2026-03-17 | BRL 131.31 | BRL 134.70 | BRL 131.31 | BRL 134.70 | 176 |
| 2026-03-16 | BRL 132.61 | BRL 133.79 | BRL 132.23 | BRL 132.23 | 208 |
| 2026-03-13 | BRL 132.65 | BRL 133.90 | BRL 132.23 | BRL 133.90 | 6,538 |
| 2026-03-12 | BRL 132.35 | BRL 133.09 | BRL 131.08 | BRL 132.65 | 8,809 |
| 2026-03-11 | BRL 132.77 | BRL 133.15 | BRL 132.11 | BRL 132.35 | 589 |
| 2026-03-10 | BRL 131.78 | BRL 132.33 | BRL 131.21 | BRL 131.53 | 5,186 |
| 2026-03-09 | BRL 129.73 | BRL 131.81 | BRL 127.63 | BRL 131.81 | 12,125 |
| 2026-03-06 | BRL 126.01 | BRL 131.74 | BRL 126.01 | BRL 129.72 | 1,339 |
| 2026-03-05 | BRL 133.54 | BRL 133.54 | BRL 128.50 | BRL 131.48 | 528 |
| 2026-03-04 | BRL 129.89 | BRL 132.41 | BRL 129.89 | BRL 131.51 | 2,872 |
| 2026-03-03 | BRL 131.69 | BRL 132.90 | BRL 129.87 | BRL 132.55 | 8,997 |
| 2026-03-02 | BRL 131.70 | BRL 132.80 | BRL 131.00 | BRL 131.69 | 14,445 |
| 2026-02-27 | BRL 128.49 | BRL 132.13 | BRL 128.49 | BRL 132.01 | 634 |
| 2026-02-26 | BRL 134.54 | BRL 134.54 | BRL 130.00 | BRL 131.12 | 4,578 |
| 2026-02-25 | BRL 130.00 | BRL 134.59 | BRL 130.00 | BRL 133.20 | 2,546 |
| 2026-02-24 | BRL 134.90 | BRL 134.90 | BRL 132.81 | BRL 133.36 | 188 |
| 2026-02-23 | BRL 136.02 | BRL 136.89 | BRL 133.56 | BRL 133.56 | 4,310 |
| 2026-02-20 | BRL 131.42 | BRL 136.55 | BRL 131.42 | BRL 135.55 | 2,546 |
| 2026-02-19 | BRL 133.19 | BRL 133.19 | BRL 130.86 | BRL 131.42 | 4,428 |
| 2026-02-18 | BRL 131.80 | BRL 133.19 | BRL 131.64 | BRL 132.10 | 5,280 |
| 2026-02-13 | BRL 130.86 | BRL 134.66 | BRL 130.86 | BRL 132.82 | 687 |
| 2026-02-12 | BRL 134.00 | BRL 136.66 | BRL 133.54 | BRL 133.54 | 4,112 |
| 2026-02-11 | BRL 137.78 | BRL 138.56 | BRL 134.02 | BRL 134.12 | 705 |
| 2026-02-10 | BRL 137.31 | BRL 140.06 | BRL 136.36 | BRL 136.41 | 9,968 |
| 2026-02-09 | BRL 139.76 | BRL 141.34 | BRL 137.30 | BRL 137.30 | 12,158 |
| 2026-02-06 | BRL 146.08 | BRL 146.08 | BRL 138.95 | BRL 138.95 | 18,146 |
| 2026-02-05 | BRL 142.56 | BRL 145.61 | BRL 135.50 | BRL 144.63 | 12,661 |
| 2026-02-04 | BRL 149.98 | BRL 150.12 | BRL 144.16 | BRL 144.74 | 4,232 |
| 2026-02-03 | BRL 147.57 | BRL 152.22 | BRL 147.57 | BRL 148.49 | 2,815 |
| 2026-02-02 | BRL 145.71 | BRL 151.10 | BRL 145.71 | BRL 150.58 | 1,611 |
| 2026-01-30 | BRL 147.09 | BRL 148.85 | BRL 145.43 | BRL 148.69 | 3,421 |
| 2026-01-29 | BRL 142.70 | BRL 147.88 | BRL 142.63 | BRL 145.63 | 8,459 |
| 2026-01-28 | BRL 151.63 | BRL 151.63 | BRL 144.41 | BRL 145.62 | 1,234 |
| 2026-01-27 | BRL 147.34 | BRL 147.74 | BRL 144.41 | BRL 144.41 | 10,894 |
| 2026-01-26 | BRL 145.66 | BRL 147.63 | BRL 143.84 | BRL 146.42 | 3,192 |
| 2026-01-23 | BRL 145.48 | BRL 146.69 | BRL 144.21 | BRL 144.21 | 1,065 |
| 2026-01-22 | BRL 145.70 | BRL 148.60 | BRL 144.60 | BRL 145.11 | 1,474 |
| 2026-01-21 | BRL 143.60 | BRL 146.75 | BRL 142.28 | BRL 145.70 | 812 |
| 2026-01-20 | BRL 144.02 | BRL 146.43 | BRL 143.60 | BRL 143.60 | 11,449 |
| 2026-01-19 | BRL 147.00 | BRL 149.00 | BRL 145.00 | BRL 148.07 | 695 |
| 2026-01-16 | BRL 149.99 | BRL 150.51 | BRL 147.32 | BRL 147.32 | 4,894 |
| 2026-01-15 | BRL 153.00 | BRL 153.00 | BRL 148.30 | BRL 148.30 | 1,376 |
| 2026-01-14 | BRL 151.48 | BRL 151.64 | BRL 148.09 | BRL 151.64 | 2,084 |
| 2026-01-13 | BRL 150.56 | BRL 152.59 | BRL 149.98 | BRL 149.98 | 5,890 |
| 2026-01-12 | BRL 146.99 | BRL 149.06 | BRL 145.86 | BRL 149.06 | 3,784 |
| 2026-01-09 | BRL 147.38 | BRL 147.80 | BRL 146.14 | BRL 147.09 | 7,010 |
| 2026-01-08 | BRL 145.00 | BRL 147.52 | BRL 144.41 | BRL 146.09 | 4,973 |
| 2026-01-07 | BRL 140.29 | BRL 146.00 | BRL 140.29 | BRL 144.33 | 2,053 |
| 2026-01-06 | BRL 142.25 | BRL 143.88 | BRL 139.90 | BRL 140.29 | 466 |
| 2026-01-05 | BRL 144.43 | BRL 144.43 | BRL 141.90 | BRL 142.59 | 836 |
| 2026-01-02 | BRL 145.06 | BRL 145.65 | BRL 140.74 | BRL 143.00 | 4,695 |
| 2025-12-30 | BRL 145.68 | BRL 145.68 | BRL 143.62 | BRL 143.62 | 515 |
| 2025-12-29 | BRL 145.33 | BRL 146.06 | BRL 144.77 | BRL 145.68 | 6,922 |
| 2025-12-26 | BRL 146.54 | BRL 146.54 | BRL 143.89 | BRL 143.89 | 14,442 |
| 2025-12-23 | BRL 146.22 | BRL 146.22 | BRL 144.14 | BRL 145.08 | 2,011 |
| 2025-12-22 | BRL 142.81 | BRL 145.12 | BRL 142.18 | BRL 144.77 | 2,752 |
| 2025-12-19 | BRL 141.76 | BRL 141.76 | BRL 139.02 | BRL 141.38 | 2,571 |
| 2025-12-18 | BRL 139.03 | BRL 140.35 | BRL 138.53 | BRL 140.35 | 11,704 |
| 2025-12-17 | BRL 141.00 | BRL 141.57 | BRL 136.67 | BRL 136.67 | 8,033 |
| 2025-12-16 | BRL 140.91 | BRL 141.24 | BRL 138.99 | BRL 139.31 | 9,042 |
| 2025-12-15 | BRL 137.63 | BRL 140.49 | BRL 137.63 | BRL 139.51 | 2,873 |
| 2025-12-12 | BRL 141.75 | BRL 142.00 | BRL 138.80 | BRL 140.44 | 6,090 |
| 2025-12-11 | BRL 143.26 | BRL 145.33 | BRL 140.23 | BRL 140.96 | 2,233 |
| 2025-12-10 | BRL 143.85 | BRL 146.19 | BRL 143.85 | BRL 146.19 | 2,769 |
| 2025-12-09 | BRL 142.37 | BRL 144.52 | BRL 142.26 | BRL 143.50 | 9,726 |
| 2025-12-08 | BRL 145.19 | BRL 145.37 | BRL 141.00 | BRL 141.00 | 11,561 |
| 2025-12-05 | BRL 141.19 | BRL 150.51 | BRL 137.70 | BRL 145.71 | 9,348 |
| 2025-12-04 | BRL 143.03 | BRL 147.00 | BRL 140.00 | BRL 140.51 | 10,090 |
| 2025-12-03 | BRL 139.80 | BRL 142.43 | BRL 139.22 | BRL 141.61 | 27,829 |
| 2025-12-02 | BRL 141.15 | BRL 141.44 | BRL 139.84 | BRL 139.84 | 2,610 |
| 2025-12-01 | BRL 141.23 | BRL 141.95 | BRL 139.75 | BRL 139.75 | 8,369 |
| 2025-11-28 | BRL 144.11 | BRL 145.10 | BRL 141.11 | BRL 141.92 | 4,483 |
| 2025-11-27 | BRL 142.00 | BRL 144.24 | BRL 139.80 | BRL 142.68 | 3,960 |
| 2025-11-26 | BRL 143.06 | BRL 144.61 | BRL 141.30 | BRL 141.30 | 2,724 |
| 2025-11-25 | BRL 145.01 | BRL 148.89 | BRL 143.45 | BRL 144.51 | 3,546 |
| 2025-11-24 | BRL 138.54 | BRL 143.55 | BRL 138.54 | BRL 143.55 | 49,818 |
| 2025-11-21 | BRL 131.00 | BRL 136.19 | BRL 131.00 | BRL 135.08 | 12,898 |
| 2025-11-19 | BRL 128.40 | BRL 134.83 | BRL 125.54 | BRL 130.73 | 10,056 |
| 2025-11-18 | BRL 126.60 | BRL 129.00 | BRL 126.44 | BRL 126.81 | 1,539 |
| 2025-11-17 | BRL 123.14 | BRL 129.79 | BRL 123.14 | BRL 126.60 | 5,271 |
| 2025-11-14 | BRL 120.60 | BRL 122.83 | BRL 119.58 | BRL 121.91 | 8,369 |
| 2025-11-13 | BRL 125.30 | BRL 125.45 | BRL 122.77 | BRL 123.06 | 438 |
| 2025-11-12 | BRL 128.63 | BRL 128.63 | BRL 126.42 | BRL 126.58 | 999 |
| 2025-11-11 | BRL 130.03 | BRL 130.03 | BRL 126.45 | BRL 127.74 | 6,082 |
| 2025-11-10 | BRL 125.29 | BRL 128.86 | BRL 125.29 | BRL 128.76 | 10,072 |
| 2025-11-07 | BRL 124.20 | BRL 127.14 | BRL 122.98 | BRL 124.04 | 5,580 |
| 2025-11-06 | BRL 128.18 | BRL 129.30 | BRL 125.81 | BRL 126.74 | 14,434 |
| 2025-11-05 | BRL 124.51 | BRL 127.04 | BRL 124.41 | BRL 126.91 | 17,735 |
| 2025-11-04 | BRL 125.00 | BRL 125.94 | BRL 124.51 | BRL 124.51 | 2,839 |
| 2025-11-03 | BRL 127.51 | BRL 127.51 | BRL 124.46 | BRL 124.46 | 9,993 |
| 2025-10-31 | BRL 126.92 | BRL 128.19 | BRL 124.80 | BRL 126.24 | 406 |
| 2025-10-30 | BRL 133.00 | BRL 133.55 | BRL 126.76 | BRL 126.92 | 1,610 |
| 2025-10-29 | BRL 120.99 | BRL 127.32 | BRL 119.36 | BRL 127.32 | 821 |
| 2025-10-28 | BRL 120.97 | BRL 120.97 | BRL 119.57 | BRL 119.79 | 534 |
| 2025-10-27 | BRL 118.06 | BRL 120.97 | BRL 118.06 | BRL 120.97 | 341 |
| 2025-10-24 | BRL 115.64 | BRL 117.63 | BRL 114.90 | BRL 116.88 | 801 |
| 2025-10-23 | BRL 113.70 | BRL 114.57 | BRL 113.45 | BRL 113.70 | 12,655 |
| 2025-10-22 | BRL 113.91 | BRL 115.59 | BRL 113.04 | BRL 113.82 | 922 |
| 2025-10-21 | BRL 116.00 | BRL 116.00 | BRL 110.00 | BRL 112.77 | 319 |
| 2025-10-20 | BRL 111.73 | BRL 115.21 | BRL 111.73 | BRL 114.85 | 15,260 |
| 2025-10-17 | BRL 113.97 | BRL 114.59 | BRL 113.51 | BRL 114.02 | 335 |
| 2025-10-16 | BRL 114.99 | BRL 116.20 | BRL 114.15 | BRL 114.40 | 323 |
| 2025-10-15 | BRL 109.28 | BRL 114.42 | BRL 109.28 | BRL 113.85 | 975 |
| 2025-10-14 | BRL 111.07 | BRL 113.00 | BRL 110.36 | BRL 111.52 | 1,020 |
| 2025-10-13 | BRL 109.58 | BRL 111.17 | BRL 109.31 | BRL 111.07 | 1,314 |
| 2025-10-10 | BRL 106.49 | BRL 111.55 | BRL 106.49 | BRL 108.83 | 3,338 |
| 2025-10-09 | BRL 110.21 | BRL 110.21 | BRL 107.75 | BRL 107.90 | 580 |
| 2025-10-08 | BRL 107.68 | BRL 109.71 | BRL 107.68 | BRL 109.11 | 407 |