Johnson & Johnson (JNJB34) Price History
Daily open, high, low, close and volume for Johnson & Johnson (JNJB34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 86.69 | BRL 86.95 | BRL 85.00 | BRL 86.51 | 8,542 |
| 2026-10-08 | BRL 87.63 | BRL 87.63 | BRL 84.18 | BRL 87.40 | 9,918 |
| 2026-10-07 | BRL 85.00 | BRL 86.79 | BRL 85.00 | BRL 86.76 | 17,007 |
| 2026-10-06 | BRL 85.12 | BRL 85.12 | BRL 83.32 | BRL 84.77 | 10,412 |
| 2026-10-05 | BRL 88.70 | BRL 88.70 | BRL 84.00 | BRL 84.30 | 25,802 |
| 2026-10-02 | BRL 90.90 | BRL 90.90 | BRL 88.73 | BRL 89.16 | 7,335 |
| 2026-10-01 | BRL 92.11 | BRL 92.11 | BRL 90.07 | BRL 90.30 | 4,566 |
| 2026-09-30 | BRL 91.67 | BRL 92.59 | BRL 91.19 | BRL 91.19 | 15,381 |
| 2026-09-29 | BRL 92.58 | BRL 94.38 | BRL 92.23 | BRL 93.07 | 4,405 |
| 2026-09-28 | BRL 92.67 | BRL 95.00 | BRL 92.67 | BRL 94.40 | 5,045 |
| 2026-09-25 | BRL 93.90 | BRL 94.19 | BRL 93.25 | BRL 94.19 | 5,054 |
| 2026-09-24 | BRL 92.50 | BRL 94.75 | BRL 92.50 | BRL 94.75 | 5,852 |
| 2026-09-23 | BRL 92.64 | BRL 93.49 | BRL 91.72 | BRL 92.07 | 4,402 |
| 2026-09-22 | BRL 92.29 | BRL 92.48 | BRL 90.52 | BRL 91.20 | 6,230 |
| 2026-09-21 | BRL 91.50 | BRL 93.08 | BRL 91.37 | BRL 91.37 | 4,930 |
| 2026-09-18 | BRL 93.03 | BRL 93.30 | BRL 91.50 | BRL 91.50 | 4,571 |
| 2026-09-17 | BRL 92.61 | BRL 92.79 | BRL 91.69 | BRL 92.10 | 8,800 |
| 2026-09-16 | BRL 92.08 | BRL 92.20 | BRL 91.46 | BRL 91.69 | 2,675 |
| 2026-09-15 | BRL 91.64 | BRL 91.64 | BRL 89.45 | BRL 91.16 | 9,313 |
| 2026-09-14 | BRL 91.47 | BRL 93.50 | BRL 91.00 | BRL 91.00 | 9,151 |
| 2026-09-11 | BRL 91.76 | BRL 91.76 | BRL 90.30 | BRL 90.56 | 2,176 |
| 2026-09-10 | BRL 91.40 | BRL 93.09 | BRL 90.20 | BRL 90.85 | 5,883 |
| 2026-09-09 | BRL 91.46 | BRL 91.69 | BRL 90.59 | BRL 91.40 | 3,131 |
| 2026-09-08 | BRL 93.75 | BRL 93.75 | BRL 90.70 | BRL 90.85 | 8,671 |
| 2026-09-04 | BRL 95.34 | BRL 95.34 | BRL 93.94 | BRL 93.95 | 20,631 |
| 2026-09-03 | BRL 94.34 | BRL 94.83 | BRL 93.00 | BRL 94.39 | 3,871 |
| 2026-09-02 | BRL 93.28 | BRL 96.19 | BRL 93.11 | BRL 93.39 | 7,875 |
| 2026-09-01 | BRL 93.32 | BRL 93.99 | BRL 91.76 | BRL 92.80 | 62,298 |
| 2026-08-31 | BRL 92.36 | BRL 92.57 | BRL 91.64 | BRL 92.39 | 3,011 |
| 2026-08-28 | BRL 91.37 | BRL 92.89 | BRL 91.37 | BRL 92.36 | 5,902 |
| 2026-08-27 | BRL 92.59 | BRL 92.59 | BRL 90.71 | BRL 91.34 | 4,414 |
| 2026-08-26 | BRL 96.00 | BRL 96.00 | BRL 92.59 | BRL 92.80 | 2,448 |
| 2026-08-25 | BRL 95.00 | BRL 95.00 | BRL 93.17 | BRL 93.72 | 1,909 |
| 2026-08-24 | BRL 95.30 | BRL 95.30 | BRL 92.84 | BRL 94.39 | 15,208 |
| 2026-08-21 | BRL 93.60 | BRL 93.91 | BRL 92.41 | BRL 93.71 | 4,812 |
| 2026-08-20 | BRL 94.99 | BRL 94.99 | BRL 92.70 | BRL 93.60 | 14,967 |
| 2026-08-19 | BRL 94.86 | BRL 95.08 | BRL 93.16 | BRL 93.91 | 6,114 |
| 2026-08-18 | BRL 92.00 | BRL 94.40 | BRL 91.99 | BRL 93.87 | 13,877 |
| 2026-08-17 | BRL 89.01 | BRL 91.35 | BRL 89.01 | BRL 90.00 | 5,436 |
| 2026-08-14 | BRL 91.00 | BRL 91.23 | BRL 89.01 | BRL 89.01 | 7,283 |
| 2026-08-13 | BRL 90.50 | BRL 90.73 | BRL 89.82 | BRL 90.73 | 4,105 |
| 2026-08-12 | BRL 88.97 | BRL 90.19 | BRL 88.03 | BRL 89.60 | 4,494 |
| 2026-08-11 | BRL 88.21 | BRL 89.99 | BRL 88.21 | BRL 88.97 | 5,449 |
| 2026-08-10 | BRL 88.61 | BRL 88.93 | BRL 87.66 | BRL 88.20 | 11,057 |
| 2026-08-07 | BRL 88.04 | BRL 88.04 | BRL 86.55 | BRL 87.73 | 7,936 |
| 2026-08-06 | BRL 88.69 | BRL 88.95 | BRL 86.50 | BRL 87.16 | 7,471 |
| 2026-08-05 | BRL 87.86 | BRL 88.50 | BRL 86.94 | BRL 87.89 | 6,565 |
| 2026-08-04 | BRL 86.10 | BRL 87.12 | BRL 85.15 | BRL 86.72 | 9,709 |
| 2026-08-03 | BRL 87.20 | BRL 87.42 | BRL 84.71 | BRL 86.71 | 8,554 |
| 2026-07-31 | BRL 87.03 | BRL 87.38 | BRL 86.80 | BRL 87.11 | 7,263 |
| 2026-07-30 | BRL 88.51 | BRL 88.51 | BRL 86.03 | BRL 87.27 | 8,952 |
| 2026-07-29 | BRL 91.75 | BRL 91.81 | BRL 90.03 | BRL 90.03 | 4,487 |
| 2026-07-28 | BRL 92.00 | BRL 93.62 | BRL 90.84 | BRL 90.84 | 9,196 |
| 2026-07-27 | BRL 87.39 | BRL 91.40 | BRL 87.39 | BRL 91.02 | 4,222 |
| 2026-07-24 | BRL 88.36 | BRL 89.18 | BRL 88.08 | BRL 89.18 | 7,047 |
| 2026-07-23 | BRL 86.71 | BRL 88.18 | BRL 86.39 | BRL 87.48 | 20,373 |
| 2026-07-22 | BRL 85.26 | BRL 86.33 | BRL 84.91 | BRL 85.71 | 9,716 |
| 2026-07-21 | BRL 82.66 | BRL 84.95 | BRL 82.66 | BRL 84.41 | 3,370 |
| 2026-07-20 | BRL 85.98 | BRL 86.02 | BRL 84.35 | BRL 84.35 | 6,356 |
| 2026-07-17 | BRL 86.10 | BRL 87.34 | BRL 85.47 | BRL 85.47 | 12,465 |
| 2026-07-16 | BRL 83.75 | BRL 86.23 | BRL 83.75 | BRL 84.72 | 36,563 |
| 2026-07-15 | BRL 83.70 | BRL 86.70 | BRL 83.00 | BRL 84.00 | 14,996 |
| 2026-07-14 | BRL 88.01 | BRL 88.01 | BRL 85.06 | BRL 85.52 | 13,298 |
| 2026-07-13 | BRL 87.41 | BRL 88.55 | BRL 87.41 | BRL 88.18 | 10,717 |
| 2026-07-10 | BRL 89.00 | BRL 89.00 | BRL 86.90 | BRL 87.40 | 13,867 |
| 2026-07-09 | BRL 90.89 | BRL 90.89 | BRL 88.13 | BRL 88.14 | 4,272 |
| 2026-07-08 | BRL 90.31 | BRL 91.95 | BRL 88.80 | BRL 88.80 | 2,477 |
| 2026-07-07 | BRL 88.68 | BRL 92.41 | BRL 88.68 | BRL 92.15 | 7,214 |
| 2026-07-06 | BRL 90.59 | BRL 90.59 | BRL 88.09 | BRL 88.59 | 11,994 |
| 2026-07-03 | BRL 89.99 | BRL 92.41 | BRL 89.99 | BRL 91.43 | 8,701 |
| 2026-07-02 | BRL 87.84 | BRL 91.11 | BRL 87.29 | BRL 90.70 | 16,372 |
| 2026-07-01 | BRL 87.91 | BRL 88.36 | BRL 86.74 | BRL 87.84 | 17,081 |
| 2026-06-30 | BRL 89.50 | BRL 89.68 | BRL 87.36 | BRL 87.55 | 6,111 |
| 2026-06-29 | BRL 85.55 | BRL 88.91 | BRL 85.55 | BRL 88.72 | 6,902 |
| 2026-06-26 | BRL 84.60 | BRL 87.79 | BRL 84.60 | BRL 87.30 | 9,684 |
| 2026-06-25 | BRL 82.40 | BRL 85.93 | BRL 82.40 | BRL 84.60 | 14,479 |
| 2026-06-24 | BRL 82.49 | BRL 84.13 | BRL 82.49 | BRL 82.90 | 12,704 |
| 2026-06-23 | BRL 80.00 | BRL 82.68 | BRL 80.00 | BRL 82.49 | 11,253 |
| 2026-06-22 | BRL 81.27 | BRL 81.27 | BRL 78.18 | BRL 78.55 | 10,061 |
| 2026-06-19 | BRL 80.17 | BRL 82.95 | BRL 77.99 | BRL 82.94 | 2,942 |
| 2026-06-18 | BRL 79.51 | BRL 80.50 | BRL 78.33 | BRL 79.37 | 4,504 |
| 2026-06-17 | BRL 80.06 | BRL 80.06 | BRL 77.95 | BRL 79.29 | 4,780 |
| 2026-06-16 | BRL 81.24 | BRL 81.24 | BRL 78.24 | BRL 79.26 | 5,583 |
| 2026-06-15 | BRL 81.28 | BRL 81.28 | BRL 78.50 | BRL 79.21 | 3,562 |
| 2026-06-12 | BRL 80.51 | BRL 81.45 | BRL 80.44 | BRL 81.29 | 10,539 |
| 2026-06-11 | BRL 82.76 | BRL 83.00 | BRL 80.96 | BRL 80.96 | 5,716 |
| 2026-06-10 | BRL 81.89 | BRL 83.16 | BRL 81.63 | BRL 82.15 | 8,599 |
| 2026-06-09 | BRL 80.68 | BRL 82.17 | BRL 79.32 | BRL 80.50 | 6,985 |
| 2026-06-08 | BRL 79.34 | BRL 81.15 | BRL 78.55 | BRL 79.71 | 8,389 |
| 2026-06-05 | BRL 77.50 | BRL 80.79 | BRL 77.50 | BRL 78.54 | 10,090 |
| 2026-06-03 | BRL 74.00 | BRL 76.05 | BRL 73.86 | BRL 75.27 | 5,763 |
| 2026-06-02 | BRL 74.99 | BRL 75.07 | BRL 74.33 | BRL 74.44 | 1,646 |
| 2026-06-01 | BRL 76.17 | BRL 76.17 | BRL 74.20 | BRL 75.09 | 13,339 |
| 2026-05-29 | BRL 78.17 | BRL 78.17 | BRL 75.55 | BRL 75.55 | 4,941 |
| 2026-05-28 | BRL 78.75 | BRL 78.75 | BRL 77.21 | BRL 77.39 | 2,284 |
| 2026-05-27 | BRL 77.31 | BRL 78.68 | BRL 77.08 | BRL 78.31 | 4,725 |
| 2026-05-26 | BRL 78.00 | BRL 78.00 | BRL 76.53 | BRL 76.54 | 2,252 |
| 2026-05-25 | BRL 78.75 | BRL 79.20 | BRL 77.60 | BRL 78.00 | 690 |
| 2026-05-22 | BRL 77.20 | BRL 80.77 | BRL 76.90 | BRL 78.75 | 4,863 |
| 2026-05-21 | BRL 77.19 | BRL 77.19 | BRL 76.24 | BRL 76.86 | 1,953 |
| 2026-05-20 | BRL 77.40 | BRL 77.99 | BRL 76.42 | BRL 76.42 | 5,278 |
| 2026-05-19 | BRL 76.70 | BRL 77.69 | BRL 76.59 | BRL 76.95 | 4,548 |
| 2026-05-18 | BRL 75.42 | BRL 76.51 | BRL 75.42 | BRL 76.26 | 11,580 |
| 2026-05-15 | BRL 77.43 | BRL 78.18 | BRL 76.62 | BRL 76.62 | 10,183 |
| 2026-05-14 | BRL 77.20 | BRL 77.20 | BRL 76.32 | BRL 76.50 | 10,905 |
| 2026-05-13 | BRL 73.08 | BRL 77.05 | BRL 73.08 | BRL 76.62 | 6,743 |
| 2026-05-12 | BRL 71.82 | BRL 74.40 | BRL 71.72 | BRL 73.08 | 3,684 |
| 2026-05-11 | BRL 72.90 | BRL 72.90 | BRL 71.82 | BRL 71.82 | 5,742 |
| 2026-05-08 | BRL 73.33 | BRL 73.33 | BRL 72.18 | BRL 72.55 | 94,795 |
| 2026-05-07 | BRL 73.91 | BRL 73.91 | BRL 72.36 | BRL 72.65 | 2,017 |
| 2026-05-06 | BRL 73.91 | BRL 74.27 | BRL 73.17 | BRL 73.49 | 3,883 |
| 2026-05-05 | BRL 74.64 | BRL 74.64 | BRL 73.85 | BRL 73.85 | 1,294 |
| 2026-05-04 | BRL 75.91 | BRL 75.91 | BRL 74.10 | BRL 74.55 | 14,733 |
| 2026-04-30 | BRL 76.25 | BRL 76.90 | BRL 75.72 | BRL 75.72 | 3,612 |
| 2026-04-29 | BRL 74.61 | BRL 76.34 | BRL 74.61 | BRL 75.46 | 2,201 |
| 2026-04-28 | BRL 75.35 | BRL 77.11 | BRL 75.11 | BRL 75.62 | 6,110 |
| 2026-04-27 | BRL 75.37 | BRL 75.59 | BRL 74.60 | BRL 74.60 | 10,510 |
| 2026-04-24 | BRL 77.90 | BRL 77.90 | BRL 75.71 | BRL 76.50 | 4,231 |
| 2026-04-23 | BRL 75.19 | BRL 77.27 | BRL 74.98 | BRL 76.80 | 3,869 |
| 2026-04-22 | BRL 75.36 | BRL 75.36 | BRL 74.11 | BRL 74.44 | 3,618 |
| 2026-04-20 | BRL 77.90 | BRL 77.90 | BRL 76.15 | BRL 76.35 | 4,311 |
| 2026-04-17 | BRL 77.95 | BRL 78.29 | BRL 76.90 | BRL 77.90 | 2,974 |
| 2026-04-16 | BRL 80.24 | BRL 80.24 | BRL 77.53 | BRL 77.62 | 9,992 |
| 2026-04-15 | BRL 79.90 | BRL 80.17 | BRL 78.85 | BRL 80.14 | 3,013 |
| 2026-04-14 | BRL 77.82 | BRL 80.48 | BRL 77.64 | BRL 79.90 | 5,580 |
| 2026-04-13 | BRL 79.38 | BRL 80.12 | BRL 78.34 | BRL 79.05 | 7,033 |
| 2026-04-10 | BRL 81.33 | BRL 81.33 | BRL 79.37 | BRL 79.38 | 4,083 |
| 2026-04-09 | BRL 81.62 | BRL 82.49 | BRL 81.24 | BRL 81.54 | 3,066 |
| 2026-04-08 | BRL 81.75 | BRL 82.09 | BRL 79.31 | BRL 81.62 | 7,995 |
| 2026-04-07 | BRL 81.98 | BRL 82.94 | BRL 81.08 | BRL 81.75 | 7,928 |
| 2026-04-06 | BRL 83.79 | BRL 83.79 | BRL 82.38 | BRL 82.38 | 9,699 |
| 2026-04-02 | BRL 83.66 | BRL 85.00 | BRL 83.32 | BRL 83.80 | 4,385 |
| 2026-04-01 | BRL 85.01 | BRL 85.15 | BRL 83.66 | BRL 83.66 | 36,997 |
| 2026-03-31 | BRL 85.50 | BRL 85.50 | BRL 83.92 | BRL 84.16 | 1,288 |
| 2026-03-30 | BRL 84.66 | BRL 85.20 | BRL 83.91 | BRL 84.65 | 3,313 |
| 2026-03-27 | BRL 83.77 | BRL 84.79 | BRL 83.73 | BRL 83.82 | 1,774 |
| 2026-03-26 | BRL 84.30 | BRL 84.40 | BRL 83.39 | BRL 83.77 | 1,285 |
| 2026-03-25 | BRL 82.78 | BRL 83.90 | BRL 82.01 | BRL 83.29 | 4,014 |
| 2026-03-24 | BRL 83.00 | BRL 83.00 | BRL 81.76 | BRL 81.96 | 2,431 |
| 2026-03-23 | BRL 82.49 | BRL 83.70 | BRL 81.70 | BRL 82.31 | 2,477 |
| 2026-03-20 | BRL 82.87 | BRL 83.79 | BRL 82.87 | BRL 83.14 | 37,751 |
| 2026-03-19 | BRL 83.14 | BRL 83.97 | BRL 82.60 | BRL 82.60 | 1,237 |
| 2026-03-18 | BRL 81.04 | BRL 83.02 | BRL 81.04 | BRL 83.02 | 980 |
| 2026-03-17 | BRL 85.54 | BRL 85.54 | BRL 82.40 | BRL 82.70 | 3,233 |
| 2026-03-16 | BRL 85.74 | BRL 86.00 | BRL 84.26 | BRL 84.69 | 2,525 |
| 2026-03-13 | BRL 83.29 | BRL 86.11 | BRL 83.29 | BRL 86.11 | 3,171 |
| 2026-03-12 | BRL 84.23 | BRL 85.31 | BRL 83.21 | BRL 84.89 | 5,933 |
| 2026-03-11 | BRL 84.40 | BRL 84.40 | BRL 83.00 | BRL 83.39 | 3,482 |
| 2026-03-10 | BRL 83.30 | BRL 84.00 | BRL 83.29 | BRL 83.60 | 9,658 |
| 2026-03-09 | BRL 82.50 | BRL 84.57 | BRL 82.40 | BRL 83.33 | 24,367 |
| 2026-03-06 | BRL 84.00 | BRL 84.35 | BRL 82.81 | BRL 83.72 | 1,892 |
| 2026-03-05 | BRL 85.99 | BRL 85.99 | BRL 82.81 | BRL 83.72 | 35,088 |
| 2026-03-04 | BRL 84.73 | BRL 85.91 | BRL 84.51 | BRL 85.32 | 2,274 |
| 2026-03-03 | BRL 86.56 | BRL 87.77 | BRL 85.89 | BRL 86.45 | 3,561 |
| 2026-03-02 | BRL 85.60 | BRL 87.16 | BRL 85.09 | BRL 85.70 | 5,498 |
| 2026-02-27 | BRL 84.00 | BRL 85.20 | BRL 83.36 | BRL 84.72 | 5,834 |
| 2026-02-26 | BRL 82.51 | BRL 84.10 | BRL 82.51 | BRL 83.16 | 63,088 |
| 2026-02-25 | BRL 82.64 | BRL 84.70 | BRL 82.64 | BRL 83.62 | 34,982 |
| 2026-02-24 | BRL 84.05 | BRL 85.09 | BRL 84.05 | BRL 84.33 | 3,175 |
| 2026-02-23 | BRL 83.35 | BRL 84.85 | BRL 83.32 | BRL 84.34 | 2,854 |
| 2026-02-20 | BRL 85.55 | BRL 85.93 | BRL 83.23 | BRL 83.35 | 3,436 |
| 2026-02-19 | BRL 85.70 | BRL 86.02 | BRL 84.97 | BRL 85.54 | 3,490 |
| 2026-02-18 | BRL 84.50 | BRL 85.50 | BRL 84.49 | BRL 85.16 | 8,797 |
| 2026-02-13 | BRL 85.26 | BRL 85.41 | BRL 84.49 | BRL 84.49 | 4,130 |
| 2026-02-12 | BRL 81.90 | BRL 85.42 | BRL 81.90 | BRL 84.92 | 5,660 |
| 2026-02-11 | BRL 82.75 | BRL 83.35 | BRL 81.90 | BRL 83.01 | 4,376 |
| 2026-02-10 | BRL 83.80 | BRL 83.80 | BRL 82.30 | BRL 82.69 | 9,470 |
| 2026-02-09 | BRL 85.14 | BRL 85.14 | BRL 82.00 | BRL 83.70 | 2,073 |
| 2026-02-06 | BRL 81.59 | BRL 83.83 | BRL 81.59 | BRL 83.35 | 95,824 |
| 2026-02-05 | BRL 81.82 | BRL 84.18 | BRL 81.82 | BRL 83.26 | 2,554 |
| 2026-02-04 | BRL 81.57 | BRL 82.73 | BRL 81.28 | BRL 81.82 | 3,327 |
| 2026-02-03 | BRL 81.13 | BRL 82.09 | BRL 80.01 | BRL 81.34 | 2,496 |
| 2026-02-02 | BRL 79.65 | BRL 81.01 | BRL 79.65 | BRL 80.65 | 4,575 |
| 2026-01-30 | BRL 79.38 | BRL 80.01 | BRL 78.58 | BRL 79.65 | 2,670 |
| 2026-01-29 | BRL 79.36 | BRL 79.63 | BRL 78.59 | BRL 78.59 | 3,799 |
| 2026-01-28 | BRL 77.24 | BRL 79.48 | BRL 77.24 | BRL 78.57 | 1,687 |
| 2026-01-27 | BRL 77.67 | BRL 78.40 | BRL 77.18 | BRL 77.23 | 39,251 |
| 2026-01-26 | BRL 77.50 | BRL 78.04 | BRL 77.26 | BRL 77.67 | 5,630 |
| 2026-01-23 | BRL 77.75 | BRL 77.87 | BRL 76.71 | BRL 77.50 | 3,885 |
| 2026-01-22 | BRL 77.57 | BRL 78.60 | BRL 76.98 | BRL 76.98 | 3,965 |
| 2026-01-21 | BRL 78.50 | BRL 78.50 | BRL 74.84 | BRL 77.57 | 11,617 |
| 2026-01-20 | BRL 77.60 | BRL 78.47 | BRL 76.99 | BRL 77.97 | 8,753 |
| 2026-01-19 | BRL 78.08 | BRL 78.08 | BRL 76.00 | BRL 77.60 | 966 |
| 2026-01-16 | BRL 78.80 | BRL 78.90 | BRL 78.09 | BRL 78.09 | 5,955 |
| 2026-01-15 | BRL 78.80 | BRL 78.80 | BRL 77.60 | BRL 78.32 | 497 |
| 2026-01-14 | BRL 77.12 | BRL 78.63 | BRL 76.18 | BRL 78.60 | 2,725 |
| 2026-01-13 | BRL 75.20 | BRL 76.78 | BRL 74.60 | BRL 76.35 | 4,633 |
| 2026-01-12 | BRL 73.05 | BRL 75.49 | BRL 73.05 | BRL 75.49 | 5,892 |
| 2026-01-09 | BRL 74.45 | BRL 74.45 | BRL 72.86 | BRL 72.86 | 3,969 |
| 2026-01-08 | BRL 74.93 | BRL 75.00 | BRL 73.59 | BRL 73.71 | 1,383 |
| 2026-01-07 | BRL 74.44 | BRL 74.84 | BRL 73.39 | BRL 74.18 | 1,439 |
| 2026-01-06 | BRL 74.45 | BRL 74.45 | BRL 73.09 | BRL 73.34 | 3,800 |
| 2026-01-05 | BRL 75.70 | BRL 75.70 | BRL 72.60 | BRL 73.51 | 2,753 |
| 2026-01-02 | BRL 75.67 | BRL 75.67 | BRL 73.79 | BRL 74.95 | 2,529 |
| 2025-12-30 | BRL 77.00 | BRL 77.00 | BRL 75.53 | BRL 75.67 | 1,147 |
| 2025-12-29 | BRL 76.43 | BRL 77.76 | BRL 76.43 | BRL 77.02 | 2,694 |
| 2025-12-26 | BRL 76.65 | BRL 77.09 | BRL 76.12 | BRL 76.42 | 989 |
| 2025-12-23 | BRL 77.90 | BRL 77.90 | BRL 75.52 | BRL 75.52 | 3,695 |
| 2025-12-22 | BRL 76.20 | BRL 77.46 | BRL 75.87 | BRL 77.17 | 5,837 |
| 2025-12-19 | BRL 76.98 | BRL 76.98 | BRL 75.93 | BRL 76.78 | 3,379 |
| 2025-12-18 | BRL 77.42 | BRL 77.87 | BRL 76.34 | BRL 76.98 | 1,542 |
| 2025-12-17 | BRL 76.13 | BRL 77.88 | BRL 76.13 | BRL 77.42 | 3,949 |
| 2025-12-16 | BRL 77.30 | BRL 77.94 | BRL 76.00 | BRL 76.13 | 1,132 |
| 2025-12-15 | BRL 77.50 | BRL 77.90 | BRL 75.76 | BRL 77.90 | 3,503 |
| 2025-12-12 | BRL 76.27 | BRL 76.84 | BRL 75.45 | BRL 76.84 | 1,035 |
| 2025-12-11 | BRL 74.89 | BRL 76.00 | BRL 74.70 | BRL 75.71 | 6,946 |
| 2025-12-10 | BRL 73.10 | BRL 75.24 | BRL 72.82 | BRL 74.98 | 2,285 |
| 2025-12-09 | BRL 73.05 | BRL 74.78 | BRL 72.37 | BRL 72.37 | 2,125 |
| 2025-12-08 | BRL 73.15 | BRL 73.79 | BRL 72.33 | BRL 72.96 | 1,160 |
| 2025-12-05 | BRL 71.41 | BRL 73.78 | BRL 71.40 | BRL 73.15 | 2,978 |
| 2025-12-04 | BRL 72.61 | BRL 72.61 | BRL 71.20 | BRL 71.41 | 3,923 |
| 2025-12-03 | BRL 72.71 | BRL 73.10 | BRL 72.49 | BRL 72.61 | 2,025 |
| 2025-12-02 | BRL 73.34 | BRL 73.34 | BRL 72.11 | BRL 72.72 | 4,934 |
| 2025-12-01 | BRL 73.36 | BRL 73.90 | BRL 73.23 | BRL 73.34 | 4,078 |
| 2025-11-28 | BRL 73.91 | BRL 73.91 | BRL 72.86 | BRL 73.36 | 5,714 |
| 2025-11-27 | BRL 73.50 | BRL 74.80 | BRL 70.58 | BRL 73.59 | 1,776 |
| 2025-11-26 | BRL 74.06 | BRL 74.97 | BRL 73.44 | BRL 73.44 | 5,748 |
| 2025-11-25 | BRL 72.99 | BRL 74.76 | BRL 72.99 | BRL 74.06 | 3,165 |
| 2025-11-24 | BRL 74.21 | BRL 74.21 | BRL 73.00 | BRL 73.30 | 5,939 |
| 2025-11-21 | BRL 72.09 | BRL 74.56 | BRL 72.09 | BRL 73.47 | 12,349 |
| 2025-11-19 | BRL 71.00 | BRL 72.17 | BRL 70.71 | BRL 72.09 | 5,825 |
| 2025-11-18 | BRL 70.43 | BRL 70.92 | BRL 70.43 | BRL 70.75 | 2,258 |
| 2025-11-17 | BRL 69.14 | BRL 71.02 | BRL 69.14 | BRL 70.41 | 6,755 |
| 2025-11-14 | BRL 69.40 | BRL 69.45 | BRL 68.46 | BRL 69.14 | 6,274 |
| 2025-11-13 | BRL 67.61 | BRL 69.16 | BRL 67.61 | BRL 68.85 | 3,052 |
| 2025-11-12 | BRL 67.52 | BRL 68.90 | BRL 67.52 | BRL 68.37 | 13,189 |
| 2025-11-11 | BRL 67.20 | BRL 68.06 | BRL 66.30 | BRL 67.77 | 5,759 |
| 2025-11-10 | BRL 66.06 | BRL 66.65 | BRL 65.65 | BRL 66.65 | 3,648 |
| 2025-11-07 | BRL 66.58 | BRL 67.20 | BRL 65.99 | BRL 65.99 | 1,648 |
| 2025-11-06 | BRL 67.05 | BRL 67.05 | BRL 66.11 | BRL 66.37 | 2,920 |
| 2025-11-05 | BRL 67.01 | BRL 67.50 | BRL 66.36 | BRL 66.38 | 4,525 |
| 2025-11-04 | BRL 67.18 | BRL 67.46 | BRL 66.58 | BRL 67.01 | 5,951 |
| 2025-11-03 | BRL 67.30 | BRL 67.52 | BRL 66.38 | BRL 66.76 | 6,346 |
| 2025-10-31 | BRL 66.05 | BRL 67.89 | BRL 66.05 | BRL 67.64 | 4,062 |
| 2025-10-30 | BRL 67.00 | BRL 67.89 | BRL 67.00 | BRL 67.64 | 2,522 |
| 2025-10-29 | BRL 67.25 | BRL 67.25 | BRL 65.80 | BRL 65.80 | 1,742 |
| 2025-10-28 | BRL 68.12 | BRL 68.15 | BRL 66.58 | BRL 66.58 | 2,911 |
| 2025-10-27 | BRL 68.25 | BRL 68.29 | BRL 67.72 | BRL 68.13 | 876 |
| 2025-10-24 | BRL 68.01 | BRL 68.93 | BRL 68.00 | BRL 68.35 | 984 |
| 2025-10-23 | BRL 68.18 | BRL 69.37 | BRL 68.18 | BRL 68.79 | 1,107 |
| 2025-10-22 | BRL 69.37 | BRL 69.67 | BRL 68.80 | BRL 69.58 | 889 |
| 2025-10-21 | BRL 69.26 | BRL 69.50 | BRL 68.80 | BRL 68.83 | 22,218 |
| 2025-10-20 | BRL 69.25 | BRL 69.54 | BRL 68.80 | BRL 69.26 | 5,064 |
| 2025-10-17 | BRL 68.01 | BRL 70.26 | BRL 68.01 | BRL 69.37 | 1,389 |
| 2025-10-16 | BRL 70.12 | BRL 70.12 | BRL 69.05 | BRL 69.35 | 2,282 |
| 2025-10-15 | BRL 69.80 | BRL 70.20 | BRL 68.52 | BRL 69.43 | 2,545 |
| 2025-10-14 | BRL 69.88 | BRL 70.76 | BRL 68.32 | BRL 69.10 | 5,395 |
| 2025-10-13 | BRL 69.65 | BRL 69.66 | BRL 68.68 | BRL 69.18 | 2,582 |
| 2025-10-10 | BRL 67.98 | BRL 70.30 | BRL 67.98 | BRL 69.66 | 6,640 |
| 2025-10-09 | BRL 67.66 | BRL 68.58 | BRL 67.23 | BRL 68.08 | 3,285 |