HSBC Holdings plc (H1SB34) Price History
Daily open, high, low, close and volume for HSBC Holdings plc (H1SB34) from 2025-10-08 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 122.09 | BRL 122.09 | BRL 115.00 | BRL 116.71 | 1,498 |
| 2026-10-07 | BRL 120.00 | BRL 122.10 | BRL 116.40 | BRL 122.10 | 809 |
| 2026-10-06 | BRL 121.05 | BRL 122.28 | BRL 121.05 | BRL 122.16 | 530 |
| 2026-10-05 | BRL 122.00 | BRL 122.00 | BRL 118.95 | BRL 121.42 | 1,403 |
| 2026-10-02 | BRL 125.43 | BRL 125.43 | BRL 123.90 | BRL 125.28 | 375 |
| 2026-10-01 | BRL 128.00 | BRL 128.00 | BRL 123.50 | BRL 125.44 | 261 |
| 2026-09-30 | BRL 132.10 | BRL 132.10 | BRL 128.19 | BRL 128.32 | 426 |
| 2026-09-29 | BRL 131.65 | BRL 131.65 | BRL 130.52 | BRL 130.79 | 343 |
| 2026-09-28 | BRL 132.98 | BRL 132.98 | BRL 131.83 | BRL 132.46 | 147 |
| 2026-09-25 | BRL 131.81 | BRL 131.81 | BRL 130.65 | BRL 130.80 | 166 |
| 2026-09-24 | BRL 129.51 | BRL 130.38 | BRL 129.09 | BRL 130.25 | 132 |
| 2026-09-23 | BRL 131.33 | BRL 131.33 | BRL 129.64 | BRL 129.64 | 30 |
| 2026-09-22 | BRL 131.50 | BRL 131.50 | BRL 129.50 | BRL 130.02 | 154 |
| 2026-09-21 | BRL 135.00 | BRL 135.00 | BRL 131.30 | BRL 132.07 | 146 |
| 2026-09-18 | BRL 132.64 | BRL 135.00 | BRL 130.70 | BRL 135.00 | 166 |
| 2026-09-17 | BRL 132.20 | BRL 132.73 | BRL 131.56 | BRL 132.64 | 767 |
| 2026-09-16 | BRL 133.00 | BRL 133.00 | BRL 129.09 | BRL 129.99 | 301 |
| 2026-09-15 | BRL 137.00 | BRL 137.00 | BRL 130.60 | BRL 131.68 | 440 |
| 2026-09-14 | BRL 136.29 | BRL 136.29 | BRL 133.52 | BRL 134.02 | 546 |
| 2026-09-11 | BRL 134.85 | BRL 135.00 | BRL 133.85 | BRL 134.94 | 128 |
| 2026-09-10 | BRL 134.40 | BRL 134.40 | BRL 131.95 | BRL 132.20 | 207 |
| 2026-09-09 | BRL 134.97 | BRL 134.97 | BRL 133.40 | BRL 134.40 | 493 |
| 2026-09-08 | BRL 136.00 | BRL 136.34 | BRL 135.52 | BRL 135.63 | 840 |
| 2026-09-04 | BRL 136.49 | BRL 137.58 | BRL 135.95 | BRL 136.00 | 2,802 |
| 2026-09-03 | BRL 137.59 | BRL 137.59 | BRL 134.68 | BRL 135.34 | 911 |
| 2026-09-02 | BRL 134.02 | BRL 137.59 | BRL 133.11 | BRL 137.59 | 46 |
| 2026-09-01 | BRL 134.00 | BRL 134.55 | BRL 132.99 | BRL 133.37 | 205 |
| 2026-08-31 | BRL 136.04 | BRL 136.04 | BRL 132.52 | BRL 132.52 | 1,728 |
| 2026-08-28 | BRL 134.55 | BRL 135.20 | BRL 134.00 | BRL 134.69 | 160 |
| 2026-08-27 | BRL 133.13 | BRL 134.71 | BRL 132.72 | BRL 134.71 | 65 |
| 2026-08-26 | BRL 134.20 | BRL 134.52 | BRL 133.52 | BRL 133.85 | 158 |
| 2026-08-25 | BRL 135.00 | BRL 135.00 | BRL 132.49 | BRL 133.25 | 592 |
| 2026-08-24 | BRL 134.28 | BRL 134.79 | BRL 133.26 | BRL 134.02 | 351 |
| 2026-08-21 | BRL 133.28 | BRL 135.19 | BRL 133.28 | BRL 133.65 | 153 |
| 2026-08-20 | BRL 133.39 | BRL 136.00 | BRL 133.00 | BRL 136.00 | 604 |
| 2026-08-19 | BRL 136.57 | BRL 136.57 | BRL 131.96 | BRL 135.20 | 950 |
| 2026-08-18 | BRL 134.06 | BRL 135.50 | BRL 133.85 | BRL 135.21 | 1,015 |
| 2026-08-17 | BRL 137.58 | BRL 137.58 | BRL 132.72 | BRL 132.72 | 413 |
| 2026-08-14 | BRL 134.68 | BRL 137.58 | BRL 134.68 | BRL 137.58 | 2,043 |
| 2026-08-13 | BRL 135.20 | BRL 135.20 | BRL 130.00 | BRL 133.40 | 169 |
| 2026-08-12 | BRL 131.11 | BRL 135.00 | BRL 130.04 | BRL 130.12 | 2,104 |
| 2026-08-11 | BRL 133.30 | BRL 133.85 | BRL 132.22 | BRL 133.79 | 167 |
| 2026-08-10 | BRL 135.34 | BRL 135.34 | BRL 131.57 | BRL 131.83 | 96 |
| 2026-08-07 | BRL 133.10 | BRL 134.00 | BRL 131.44 | BRL 134.00 | 181 |
| 2026-08-06 | BRL 131.61 | BRL 132.21 | BRL 130.04 | BRL 130.04 | 268 |
| 2026-08-05 | BRL 135.00 | BRL 135.00 | BRL 130.08 | BRL 131.61 | 1,494 |
| 2026-08-04 | BRL 137.20 | BRL 137.59 | BRL 135.50 | BRL 137.59 | 322 |
| 2026-08-03 | BRL 136.63 | BRL 137.32 | BRL 135.37 | BRL 137.20 | 216 |
| 2026-07-31 | BRL 135.45 | BRL 135.70 | BRL 134.96 | BRL 135.37 | 1,747 |
| 2026-07-30 | BRL 132.31 | BRL 136.23 | BRL 132.31 | BRL 136.21 | 1,185 |
| 2026-07-29 | BRL 132.59 | BRL 132.85 | BRL 131.53 | BRL 131.53 | 113 |
| 2026-07-28 | BRL 132.09 | BRL 133.11 | BRL 131.29 | BRL 133.11 | 166 |
| 2026-07-27 | BRL 132.77 | BRL 133.11 | BRL 131.57 | BRL 133.11 | 176 |
| 2026-07-24 | BRL 130.00 | BRL 131.55 | BRL 130.00 | BRL 131.42 | 635 |
| 2026-07-23 | BRL 129.51 | BRL 129.73 | BRL 129.22 | BRL 129.23 | 222 |
| 2026-07-22 | BRL 130.26 | BRL 131.03 | BRL 130.14 | BRL 130.14 | 216 |
| 2026-07-21 | BRL 127.66 | BRL 129.21 | BRL 127.66 | BRL 128.37 | 182 |
| 2026-07-20 | BRL 129.09 | BRL 129.09 | BRL 125.45 | BRL 125.45 | 176 |
| 2026-07-17 | BRL 126.23 | BRL 129.09 | BRL 126.23 | BRL 129.09 | 724 |
| 2026-07-16 | BRL 127.66 | BRL 129.22 | BRL 127.66 | BRL 128.56 | 132 |
| 2026-07-15 | BRL 125.96 | BRL 128.04 | BRL 125.96 | BRL 127.15 | 186 |
| 2026-07-14 | BRL 123.31 | BRL 127.39 | BRL 123.31 | BRL 125.96 | 319 |
| 2026-07-13 | BRL 125.32 | BRL 125.95 | BRL 125.32 | BRL 125.83 | 115 |
| 2026-07-10 | BRL 127.01 | BRL 127.26 | BRL 126.10 | BRL 126.75 | 148 |
| 2026-07-09 | BRL 125.87 | BRL 125.99 | BRL 125.75 | BRL 125.75 | 80 |
| 2026-07-08 | BRL 124.97 | BRL 124.97 | BRL 122.90 | BRL 123.88 | 57 |
| 2026-07-07 | BRL 126.35 | BRL 126.74 | BRL 125.45 | BRL 125.70 | 281 |
| 2026-07-06 | BRL 123.91 | BRL 127.00 | BRL 123.91 | BRL 126.37 | 360 |
| 2026-07-03 | BRL 126.41 | BRL 126.44 | BRL 125.80 | BRL 126.44 | 36 |
| 2026-07-02 | BRL 125.00 | BRL 126.77 | BRL 125.00 | BRL 125.76 | 103 |
| 2026-07-01 | BRL 122.88 | BRL 123.83 | BRL 122.88 | BRL 123.83 | 49 |
| 2026-06-30 | BRL 123.37 | BRL 123.37 | BRL 122.53 | BRL 122.88 | 314 |
| 2026-06-29 | BRL 121.54 | BRL 122.63 | BRL 121.54 | BRL 122.53 | 186 |
| 2026-06-26 | BRL 121.80 | BRL 121.91 | BRL 120.49 | BRL 121.54 | 382 |
| 2026-06-25 | BRL 124.66 | BRL 124.66 | BRL 123.13 | BRL 123.13 | 194 |
| 2026-06-24 | BRL 124.00 | BRL 125.00 | BRL 122.00 | BRL 125.00 | 45 |
| 2026-06-23 | BRL 123.72 | BRL 124.80 | BRL 123.72 | BRL 124.28 | 433 |
| 2026-06-22 | BRL 124.44 | BRL 124.44 | BRL 123.36 | BRL 124.02 | 954 |
| 2026-06-19 | BRL 123.47 | BRL 123.47 | BRL 120.72 | BRL 123.16 | 45 |
| 2026-06-18 | BRL 122.21 | BRL 124.01 | BRL 122.10 | BRL 122.10 | 1,711 |
| 2026-06-17 | BRL 121.91 | BRL 122.27 | BRL 121.69 | BRL 122.21 | 136 |
| 2026-06-16 | BRL 119.94 | BRL 120.95 | BRL 119.94 | BRL 120.00 | 547 |
| 2026-06-15 | BRL 118.07 | BRL 118.15 | BRL 117.59 | BRL 118.10 | 1,038 |
| 2026-06-12 | BRL 115.50 | BRL 117.11 | BRL 115.50 | BRL 116.61 | 57 |
| 2026-06-11 | BRL 110.00 | BRL 115.50 | BRL 110.00 | BRL 115.50 | 86 |
| 2026-06-10 | BRL 113.82 | BRL 113.82 | BRL 111.49 | BRL 111.49 | 209 |
| 2026-06-09 | BRL 117.00 | BRL 117.12 | BRL 114.43 | BRL 116.15 | 229 |
| 2026-06-08 | BRL 118.32 | BRL 119.51 | BRL 118.32 | BRL 118.67 | 159 |
| 2026-06-05 | BRL 116.47 | BRL 117.95 | BRL 116.47 | BRL 117.23 | 204 |
| 2026-06-03 | BRL 119.63 | BRL 119.63 | BRL 118.70 | BRL 119.27 | 289 |
| 2026-06-02 | BRL 117.85 | BRL 119.82 | BRL 117.85 | BRL 119.63 | 59 |
| 2026-06-01 | BRL 117.85 | BRL 117.85 | BRL 116.15 | BRL 116.44 | 318 |
| 2026-05-29 | BRL 118.80 | BRL 119.52 | BRL 117.85 | BRL 117.85 | 122 |
| 2026-05-28 | BRL 119.54 | BRL 119.54 | BRL 116.29 | BRL 117.23 | 132 |
| 2026-05-27 | BRL 119.58 | BRL 120.01 | BRL 118.92 | BRL 119.53 | 609 |
| 2026-05-26 | BRL 114.77 | BRL 118.19 | BRL 114.77 | BRL 116.85 | 662 |
| 2026-05-25 | BRL 114.77 | BRL 114.77 | BRL 114.00 | BRL 114.77 | 191 |
| 2026-05-22 | BRL 115.11 | BRL 116.61 | BRL 114.77 | BRL 114.77 | 2,500 |
| 2026-05-21 | BRL 114.25 | BRL 115.70 | BRL 114.25 | BRL 115.10 | 36 |
| 2026-05-20 | BRL 111.80 | BRL 115.00 | BRL 111.80 | BRL 114.84 | 332 |
| 2026-05-19 | BRL 112.92 | BRL 112.92 | BRL 111.77 | BRL 111.77 | 431 |
| 2026-05-18 | BRL 113.38 | BRL 113.38 | BRL 111.98 | BRL 112.92 | 451 |
| 2026-05-15 | BRL 111.00 | BRL 112.25 | BRL 111.00 | BRL 112.25 | 127 |
| 2026-05-14 | BRL 108.78 | BRL 117.18 | BRL 108.78 | BRL 112.00 | 269 |
| 2026-05-13 | BRL 107.72 | BRL 118.47 | BRL 107.72 | BRL 112.86 | 135 |
| 2026-05-12 | BRL 109.95 | BRL 110.21 | BRL 108.83 | BRL 109.92 | 316 |
| 2026-05-11 | BRL 111.13 | BRL 111.53 | BRL 110.45 | BRL 110.45 | 183 |
| 2026-05-08 | BRL 109.46 | BRL 110.47 | BRL 109.46 | BRL 110.02 | 275 |
| 2026-05-07 | BRL 112.32 | BRL 112.32 | BRL 109.45 | BRL 109.46 | 1,633 |
| 2026-05-06 | BRL 112.01 | BRL 113.52 | BRL 111.77 | BRL 112.32 | 1,645 |
| 2026-05-05 | BRL 107.50 | BRL 107.56 | BRL 105.00 | BRL 107.47 | 3,183 |
| 2026-05-04 | BRL 115.16 | BRL 115.16 | BRL 112.10 | BRL 112.30 | 676 |
| 2026-04-30 | BRL 113.95 | BRL 114.72 | BRL 113.50 | BRL 113.50 | 1,009 |
| 2026-04-29 | BRL 113.41 | BRL 113.41 | BRL 112.08 | BRL 112.08 | 80 |
| 2026-04-28 | BRL 112.45 | BRL 112.45 | BRL 111.66 | BRL 111.66 | 42 |
| 2026-04-27 | BRL 112.00 | BRL 112.00 | BRL 111.40 | BRL 111.40 | 55 |
| 2026-04-24 | BRL 112.30 | BRL 112.96 | BRL 111.73 | BRL 112.19 | 104 |
| 2026-04-23 | BRL 111.40 | BRL 112.52 | BRL 111.40 | BRL 112.31 | 168 |
| 2026-04-22 | BRL 113.85 | BRL 113.85 | BRL 112.10 | BRL 112.53 | 77 |
| 2026-04-20 | BRL 114.96 | BRL 114.96 | BRL 113.64 | BRL 113.99 | 89 |
| 2026-04-17 | BRL 114.19 | BRL 115.82 | BRL 114.19 | BRL 114.96 | 96 |
| 2026-04-16 | BRL 114.19 | BRL 114.19 | BRL 113.08 | BRL 113.08 | 2,154 |
| 2026-04-15 | BRL 113.42 | BRL 114.16 | BRL 113.34 | BRL 113.53 | 241 |
| 2026-04-14 | BRL 114.88 | BRL 114.88 | BRL 112.75 | BRL 113.96 | 562 |
| 2026-04-13 | BRL 112.97 | BRL 113.74 | BRL 111.88 | BRL 113.74 | 464 |
| 2026-04-10 | BRL 114.50 | BRL 114.50 | BRL 112.97 | BRL 112.97 | 3,127 |
| 2026-04-09 | BRL 116.20 | BRL 116.30 | BRL 113.60 | BRL 116.30 | 356 |
| 2026-04-08 | BRL 115.51 | BRL 116.33 | BRL 114.01 | BRL 115.04 | 859 |
| 2026-04-07 | BRL 108.56 | BRL 109.89 | BRL 108.21 | BRL 109.89 | 153 |
| 2026-04-06 | BRL 109.20 | BRL 109.58 | BRL 108.58 | BRL 108.80 | 555 |
| 2026-04-02 | BRL 111.13 | BRL 111.13 | BRL 106.82 | BRL 109.20 | 3,266 |
| 2026-04-01 | BRL 106.50 | BRL 111.21 | BRL 106.50 | BRL 110.02 | 3,150 |
| 2026-03-31 | BRL 106.20 | BRL 106.89 | BRL 105.20 | BRL 106.51 | 135 |
| 2026-03-30 | BRL 104.10 | BRL 104.72 | BRL 103.90 | BRL 104.00 | 794 |
| 2026-03-27 | BRL 104.61 | BRL 105.00 | BRL 103.90 | BRL 103.90 | 179 |
| 2026-03-26 | BRL 105.73 | BRL 105.73 | BRL 104.51 | BRL 104.61 | 483 |
| 2026-03-25 | BRL 106.41 | BRL 106.41 | BRL 105.50 | BRL 106.20 | 2,899 |
| 2026-03-24 | BRL 103.20 | BRL 104.60 | BRL 103.20 | BRL 104.00 | 2,995 |
| 2026-03-23 | BRL 105.00 | BRL 105.31 | BRL 104.24 | BRL 105.09 | 1,509 |
| 2026-03-20 | BRL 104.52 | BRL 104.52 | BRL 101.50 | BRL 101.50 | 1,582 |
| 2026-03-19 | BRL 103.23 | BRL 103.95 | BRL 102.69 | BRL 103.48 | 3,581 |
| 2026-03-18 | BRL 106.03 | BRL 106.03 | BRL 104.73 | BRL 104.82 | 163 |
| 2026-03-17 | BRL 106.05 | BRL 106.14 | BRL 104.62 | BRL 104.62 | 288 |
| 2026-03-16 | BRL 105.00 | BRL 105.89 | BRL 104.71 | BRL 105.00 | 454 |
| 2026-03-13 | BRL 104.97 | BRL 105.00 | BRL 103.70 | BRL 104.50 | 1,704 |
| 2026-03-12 | BRL 106.00 | BRL 107.59 | BRL 100.27 | BRL 106.96 | 574 |
| 2026-03-11 | BRL 112.21 | BRL 114.00 | BRL 109.80 | BRL 109.80 | 862 |
| 2026-03-10 | BRL 109.89 | BRL 112.30 | BRL 109.89 | BRL 110.43 | 196 |
| 2026-03-09 | BRL 109.97 | BRL 110.44 | BRL 108.02 | BRL 109.89 | 4,850 |
| 2026-03-06 | BRL 113.07 | BRL 113.07 | BRL 109.80 | BRL 109.97 | 791 |
| 2026-03-05 | BRL 113.96 | BRL 113.96 | BRL 112.51 | BRL 113.07 | 803 |
| 2026-03-04 | BRL 110.42 | BRL 113.51 | BRL 110.42 | BRL 113.30 | 313 |
| 2026-03-03 | BRL 113.50 | BRL 113.50 | BRL 110.40 | BRL 112.68 | 2,414 |
| 2026-03-02 | BRL 119.16 | BRL 119.16 | BRL 114.96 | BRL 116.04 | 2,508 |
| 2026-02-27 | BRL 122.00 | BRL 122.00 | BRL 118.94 | BRL 119.16 | 480 |
| 2026-02-26 | BRL 120.34 | BRL 122.00 | BRL 120.12 | BRL 122.00 | 63 |
| 2026-02-25 | BRL 115.50 | BRL 121.33 | BRL 115.50 | BRL 120.34 | 1,217 |
| 2026-02-24 | BRL 115.00 | BRL 115.00 | BRL 112.00 | BRL 113.22 | 1,251 |
| 2026-02-23 | BRL 114.39 | BRL 114.39 | BRL 112.42 | BRL 112.77 | 265 |
| 2026-02-20 | BRL 114.07 | BRL 114.07 | BRL 112.75 | BRL 113.63 | 262 |
| 2026-02-19 | BRL 115.20 | BRL 115.20 | BRL 112.60 | BRL 113.12 | 73 |
| 2026-02-18 | BRL 105.99 | BRL 115.49 | BRL 105.00 | BRL 115.14 | 1,264 |
| 2026-02-13 | BRL 114.05 | BRL 114.05 | BRL 109.00 | BRL 111.09 | 244 |
| 2026-02-12 | BRL 116.67 | BRL 116.67 | BRL 112.35 | BRL 112.92 | 846 |
| 2026-02-11 | BRL 116.37 | BRL 116.37 | BRL 115.33 | BRL 115.51 | 91 |
| 2026-02-10 | BRL 116.88 | BRL 116.88 | BRL 115.67 | BRL 116.64 | 341 |
| 2026-02-09 | BRL 116.63 | BRL 117.72 | BRL 115.19 | BRL 117.48 | 1,069 |
| 2026-02-06 | BRL 115.62 | BRL 116.60 | BRL 114.73 | BRL 115.20 | 4,443 |
| 2026-02-05 | BRL 115.26 | BRL 115.62 | BRL 113.53 | BRL 114.47 | 492 |
| 2026-02-04 | BRL 116.27 | BRL 118.67 | BRL 116.27 | BRL 117.30 | 389 |
| 2026-02-03 | BRL 118.72 | BRL 118.72 | BRL 114.97 | BRL 116.27 | 253 |
| 2026-02-02 | BRL 115.95 | BRL 117.70 | BRL 115.40 | BRL 117.70 | 523 |
| 2026-01-30 | BRL 115.50 | BRL 115.94 | BRL 114.73 | BRL 115.94 | 449 |
| 2026-01-29 | BRL 114.68 | BRL 115.53 | BRL 113.99 | BRL 114.84 | 2,973 |
| 2026-01-28 | BRL 112.62 | BRL 113.49 | BRL 111.66 | BRL 113.07 | 2,593 |
| 2026-01-27 | BRL 115.46 | BRL 115.95 | BRL 114.40 | BRL 114.94 | 3,965 |
| 2026-01-26 | BRL 112.42 | BRL 112.59 | BRL 111.63 | BRL 112.32 | 149 |
| 2026-01-23 | BRL 111.05 | BRL 111.30 | BRL 110.22 | BRL 111.30 | 153 |
| 2026-01-22 | BRL 111.65 | BRL 112.29 | BRL 110.22 | BRL 110.75 | 236 |
| 2026-01-21 | BRL 109.97 | BRL 110.87 | BRL 109.30 | BRL 110.54 | 573 |
| 2026-01-20 | BRL 112.11 | BRL 112.11 | BRL 110.66 | BRL 111.41 | 2,111 |
| 2026-01-19 | BRL 109.97 | BRL 119.99 | BRL 109.97 | BRL 111.00 | 194 |
| 2026-01-16 | BRL 111.23 | BRL 116.40 | BRL 110.55 | BRL 116.40 | 279 |
| 2026-01-15 | BRL 110.82 | BRL 111.53 | BRL 110.67 | BRL 110.90 | 228 |
| 2026-01-14 | BRL 110.35 | BRL 110.54 | BRL 109.66 | BRL 109.89 | 772 |
| 2026-01-13 | BRL 110.33 | BRL 110.33 | BRL 109.34 | BRL 109.66 | 61 |
| 2026-01-12 | BRL 107.78 | BRL 109.66 | BRL 107.78 | BRL 108.90 | 501 |
| 2026-01-09 | BRL 108.45 | BRL 108.45 | BRL 107.04 | BRL 107.78 | 796 |
| 2026-01-08 | BRL 109.45 | BRL 109.45 | BRL 107.92 | BRL 108.45 | 79 |
| 2026-01-07 | BRL 110.00 | BRL 110.00 | BRL 108.11 | BRL 108.36 | 832 |
| 2026-01-06 | BRL 110.00 | BRL 111.64 | BRL 110.00 | BRL 110.23 | 260 |
| 2026-01-05 | BRL 110.00 | BRL 110.65 | BRL 109.79 | BRL 109.79 | 194 |
| 2026-01-02 | BRL 109.00 | BRL 109.77 | BRL 108.08 | BRL 108.08 | 801 |
| 2025-12-30 | BRL 109.97 | BRL 109.98 | BRL 108.80 | BRL 109.00 | 997 |
| 2025-12-29 | BRL 110.00 | BRL 110.58 | BRL 109.78 | BRL 110.21 | 1,046 |
| 2025-12-26 | BRL 109.35 | BRL 110.86 | BRL 109.35 | BRL 109.46 | 2,092 |
| 2025-12-23 | BRL 111.20 | BRL 111.20 | BRL 109.57 | BRL 109.57 | 580 |
| 2025-12-22 | BRL 108.12 | BRL 110.21 | BRL 108.12 | BRL 110.09 | 232 |
| 2025-12-19 | BRL 107.62 | BRL 108.35 | BRL 106.81 | BRL 108.12 | 1,243 |
| 2025-12-18 | BRL 106.69 | BRL 106.79 | BRL 105.71 | BRL 106.05 | 1,881 |
| 2025-12-17 | BRL 105.50 | BRL 106.54 | BRL 104.70 | BRL 104.70 | 297 |
| 2025-12-16 | BRL 101.90 | BRL 102.31 | BRL 101.70 | BRL 101.77 | 1,907 |
| 2025-12-15 | BRL 101.50 | BRL 102.41 | BRL 101.21 | BRL 102.04 | 2,074 |
| 2025-12-12 | BRL 102.67 | BRL 102.67 | BRL 101.01 | BRL 101.31 | 141 |
| 2025-12-11 | BRL 99.28 | BRL 101.65 | BRL 99.28 | BRL 101.65 | 1,428 |
| 2025-12-10 | BRL 98.00 | BRL 101.50 | BRL 98.00 | BRL 101.31 | 2,753 |
| 2025-12-09 | BRL 96.99 | BRL 97.11 | BRL 96.10 | BRL 96.48 | 77 |
| 2025-12-08 | BRL 96.81 | BRL 96.99 | BRL 95.50 | BRL 95.97 | 2,719 |
| 2025-12-05 | BRL 96.17 | BRL 97.29 | BRL 95.29 | BRL 96.81 | 972 |
| 2025-12-04 | BRL 94.72 | BRL 95.69 | BRL 94.72 | BRL 95.21 | 2,266 |
| 2025-12-03 | BRL 95.40 | BRL 95.49 | BRL 94.72 | BRL 95.26 | 528 |
| 2025-12-02 | BRL 95.86 | BRL 96.54 | BRL 95.76 | BRL 95.97 | 108 |
| 2025-12-01 | BRL 94.99 | BRL 96.15 | BRL 94.99 | BRL 95.86 | 842 |
| 2025-11-28 | BRL 94.45 | BRL 95.21 | BRL 94.19 | BRL 94.19 | 839 |
| 2025-11-27 | BRL 93.42 | BRL 94.45 | BRL 93.21 | BRL 94.45 | 33 |
| 2025-11-26 | BRL 94.63 | BRL 94.76 | BRL 94.06 | BRL 94.22 | 388 |
| 2025-11-25 | BRL 92.79 | BRL 93.91 | BRL 92.79 | BRL 93.69 | 2,347 |
| 2025-11-24 | BRL 93.74 | BRL 93.74 | BRL 92.58 | BRL 92.58 | 2,473 |
| 2025-11-21 | BRL 92.41 | BRL 93.05 | BRL 91.62 | BRL 92.81 | 6,736 |
| 2025-11-19 | BRL 92.75 | BRL 92.75 | BRL 91.71 | BRL 92.42 | 6,239 |
| 2025-11-18 | BRL 92.42 | BRL 93.51 | BRL 92.26 | BRL 92.75 | 1,098 |
| 2025-11-17 | BRL 96.29 | BRL 96.29 | BRL 94.60 | BRL 95.71 | 4,387 |
| 2025-11-14 | BRL 96.00 | BRL 96.39 | BRL 95.31 | BRL 95.33 | 4,650 |
| 2025-11-13 | BRL 97.49 | BRL 97.99 | BRL 97.11 | BRL 97.11 | 1,116 |
| 2025-11-12 | BRL 95.80 | BRL 97.49 | BRL 95.80 | BRL 97.49 | 196 |
| 2025-11-11 | BRL 95.56 | BRL 95.98 | BRL 95.29 | BRL 95.79 | 1,057 |
| 2025-11-10 | BRL 94.98 | BRL 96.17 | BRL 94.98 | BRL 95.98 | 2,128 |
| 2025-11-07 | BRL 94.52 | BRL 95.07 | BRL 93.97 | BRL 94.98 | 4,084 |
| 2025-11-06 | BRL 95.68 | BRL 98.97 | BRL 94.75 | BRL 95.21 | 3,963 |
| 2025-11-05 | BRL 93.84 | BRL 97.50 | BRL 89.12 | BRL 95.68 | 1,336 |
| 2025-11-04 | BRL 93.50 | BRL 96.00 | BRL 93.50 | BRL 93.84 | 3,193 |
| 2025-11-03 | BRL 96.00 | BRL 96.00 | BRL 93.60 | BRL 94.58 | 2,316 |
| 2025-10-31 | BRL 94.00 | BRL 94.49 | BRL 93.48 | BRL 94.49 | 323 |
| 2025-10-30 | BRL 94.60 | BRL 95.10 | BRL 94.31 | BRL 94.77 | 275 |
| 2025-10-29 | BRL 90.41 | BRL 95.03 | BRL 90.41 | BRL 94.68 | 1,733 |
| 2025-10-28 | BRL 90.60 | BRL 94.50 | BRL 90.39 | BRL 90.39 | 1,631 |
| 2025-10-27 | BRL 90.39 | BRL 90.39 | BRL 89.38 | BRL 90.38 | 660 |
| 2025-10-24 | BRL 88.01 | BRL 90.44 | BRL 88.01 | BRL 90.41 | 1,470 |
| 2025-10-23 | BRL 90.00 | BRL 90.02 | BRL 89.11 | BRL 89.20 | 2,781 |
| 2025-10-22 | BRL 89.60 | BRL 89.90 | BRL 89.38 | BRL 89.81 | 460 |
| 2025-10-21 | BRL 89.65 | BRL 89.81 | BRL 88.40 | BRL 88.40 | 776 |
| 2025-10-20 | BRL 88.14 | BRL 89.01 | BRL 87.50 | BRL 89.01 | 247 |
| 2025-10-17 | BRL 89.91 | BRL 89.91 | BRL 87.80 | BRL 89.89 | 488 |
| 2025-10-16 | BRL 90.91 | BRL 91.00 | BRL 89.90 | BRL 89.90 | 810 |
| 2025-10-15 | BRL 92.15 | BRL 92.15 | BRL 90.30 | BRL 90.62 | 1,570 |
| 2025-10-14 | BRL 91.36 | BRL 91.97 | BRL 91.35 | BRL 91.70 | 3,871 |
| 2025-10-13 | BRL 90.75 | BRL 91.25 | BRL 90.28 | BRL 90.73 | 1,664 |
| 2025-10-10 | BRL 90.59 | BRL 91.82 | BRL 89.97 | BRL 90.75 | 1,116 |
| 2025-10-09 | BRL 95.00 | BRL 95.00 | BRL 90.20 | BRL 90.59 | 8,599 |
| 2025-10-08 | BRL 96.11 | BRL 96.11 | BRL 95.52 | BRL 95.75 | 49 |