JPMorgan Chase & Co. (JPMC34) Price History
Daily open, high, low, close and volume for JPMorgan Chase & Co. (JPMC34) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 169.43 | BRL 170.00 | BRL 167.38 | BRL 167.78 | 23,314 |
| 2026-10-19 | BRL 171.00 | BRL 171.87 | BRL 167.75 | BRL 167.75 | 34,685 |
| 2026-10-16 | BRL 171.79 | BRL 175.08 | BRL 170.68 | BRL 171.50 | 24,610 |
| 2026-10-15 | BRL 170.69 | BRL 171.44 | BRL 168.20 | BRL 170.76 | 52,924 |
| 2026-10-14 | BRL 166.38 | BRL 169.05 | BRL 164.68 | BRL 168.36 | 109,907 |
| 2026-10-13 | BRL 166.74 | BRL 172.50 | BRL 166.10 | BRL 167.81 | 32,139 |
| 2026-10-09 | BRL 166.71 | BRL 166.74 | BRL 165.18 | BRL 166.74 | 21,183 |
| 2026-10-08 | BRL 167.08 | BRL 167.08 | BRL 163.22 | BRL 166.76 | 17,916 |
| 2026-10-07 | BRL 164.20 | BRL 165.50 | BRL 162.61 | BRL 165.50 | 34,838 |
| 2026-10-06 | BRL 165.71 | BRL 166.34 | BRL 164.56 | BRL 166.10 | 23,981 |
| 2026-10-05 | BRL 167.50 | BRL 167.50 | BRL 164.21 | BRL 166.56 | 85,266 |
| 2026-10-02 | BRL 174.99 | BRL 176.97 | BRL 173.32 | BRL 174.80 | 18,878 |
| 2026-10-01 | BRL 171.16 | BRL 174.52 | BRL 169.46 | BRL 173.80 | 63,196 |
| 2026-09-30 | BRL 174.50 | BRL 174.60 | BRL 171.26 | BRL 171.26 | 74,483 |
| 2026-09-29 | BRL 175.40 | BRL 176.18 | BRL 174.51 | BRL 175.30 | 24,598 |
| 2026-09-28 | BRL 173.61 | BRL 179.00 | BRL 173.61 | BRL 175.40 | 31,542 |
| 2026-09-25 | BRL 176.00 | BRL 178.29 | BRL 176.00 | BRL 177.16 | 18,610 |
| 2026-09-24 | BRL 175.85 | BRL 175.91 | BRL 174.03 | BRL 175.42 | 8,020 |
| 2026-09-23 | BRL 175.13 | BRL 176.06 | BRL 173.00 | BRL 174.11 | 15,128 |
| 2026-09-22 | BRL 179.30 | BRL 180.74 | BRL 172.51 | BRL 173.93 | 82,037 |
| 2026-09-21 | BRL 180.50 | BRL 180.56 | BRL 178.80 | BRL 179.30 | 20,186 |
| 2026-09-18 | BRL 178.70 | BRL 179.71 | BRL 177.72 | BRL 178.71 | 24,591 |
| 2026-09-17 | BRL 180.94 | BRL 181.82 | BRL 178.25 | BRL 178.47 | 14,520 |
| 2026-09-16 | BRL 181.00 | BRL 182.98 | BRL 178.02 | BRL 180.94 | 10,046 |
| 2026-09-15 | BRL 181.44 | BRL 182.60 | BRL 176.90 | BRL 181.70 | 52,175 |
| 2026-09-14 | BRL 183.93 | BRL 183.93 | BRL 179.09 | BRL 179.96 | 26,935 |
| 2026-09-11 | BRL 180.22 | BRL 183.12 | BRL 180.22 | BRL 182.10 | 21,740 |
| 2026-09-10 | BRL 181.50 | BRL 182.86 | BRL 179.40 | BRL 180.00 | 42,303 |
| 2026-09-09 | BRL 180.07 | BRL 181.99 | BRL 178.00 | BRL 181.99 | 32,824 |
| 2026-09-08 | BRL 181.62 | BRL 182.55 | BRL 179.87 | BRL 180.35 | 30,204 |
| 2026-09-04 | BRL 184.95 | BRL 185.73 | BRL 182.24 | BRL 182.92 | 13,878 |
| 2026-09-03 | BRL 181.00 | BRL 185.42 | BRL 181.00 | BRL 184.42 | 10,754 |
| 2026-09-02 | BRL 184.47 | BRL 185.00 | BRL 180.83 | BRL 181.55 | 32,353 |
| 2026-09-01 | BRL 184.01 | BRL 185.32 | BRL 182.61 | BRL 182.64 | 14,590 |
| 2026-08-31 | BRL 184.20 | BRL 185.42 | BRL 183.52 | BRL 184.17 | 27,168 |
| 2026-08-28 | BRL 183.91 | BRL 187.10 | BRL 183.91 | BRL 186.16 | 22,170 |
| 2026-08-27 | BRL 183.22 | BRL 184.49 | BRL 182.31 | BRL 183.15 | 22,599 |
| 2026-08-26 | BRL 185.61 | BRL 185.61 | BRL 183.25 | BRL 184.49 | 16,273 |
| 2026-08-25 | BRL 185.78 | BRL 185.78 | BRL 182.13 | BRL 184.08 | 12,500 |
| 2026-08-24 | BRL 182.00 | BRL 184.50 | BRL 181.41 | BRL 183.65 | 31,844 |
| 2026-08-21 | BRL 182.70 | BRL 184.00 | BRL 180.40 | BRL 180.98 | 29,533 |
| 2026-08-20 | BRL 185.78 | BRL 185.78 | BRL 182.71 | BRL 183.10 | 25,120 |
| 2026-08-19 | BRL 189.73 | BRL 189.73 | BRL 183.82 | BRL 184.59 | 44,080 |
| 2026-08-18 | BRL 186.99 | BRL 189.38 | BRL 186.84 | BRL 189.38 | 18,704 |
| 2026-08-17 | BRL 188.93 | BRL 190.24 | BRL 186.99 | BRL 186.99 | 21,291 |
| 2026-08-14 | BRL 187.15 | BRL 190.96 | BRL 187.15 | BRL 188.80 | 32,276 |
| 2026-08-13 | BRL 190.10 | BRL 190.73 | BRL 187.58 | BRL 188.12 | 10,616 |
| 2026-08-12 | BRL 186.80 | BRL 189.38 | BRL 186.64 | BRL 188.56 | 19,522 |
| 2026-08-11 | BRL 183.42 | BRL 187.77 | BRL 183.32 | BRL 186.40 | 44,087 |
| 2026-08-10 | BRL 182.49 | BRL 183.51 | BRL 181.10 | BRL 183.51 | 57,428 |
| 2026-08-07 | BRL 182.52 | BRL 182.52 | BRL 179.94 | BRL 182.50 | 21,297 |
| 2026-08-06 | BRL 185.01 | BRL 185.45 | BRL 180.90 | BRL 181.51 | 14,635 |
| 2026-08-05 | BRL 185.00 | BRL 185.19 | BRL 183.14 | BRL 184.29 | 24,118 |
| 2026-08-04 | BRL 178.85 | BRL 185.00 | BRL 178.85 | BRL 183.69 | 57,334 |
| 2026-08-03 | BRL 180.23 | BRL 180.44 | BRL 178.17 | BRL 178.17 | 81,752 |
| 2026-07-31 | BRL 178.11 | BRL 179.46 | BRL 178.11 | BRL 178.58 | 13,070 |
| 2026-07-30 | BRL 177.50 | BRL 178.53 | BRL 175.21 | BRL 178.10 | 14,703 |
| 2026-07-29 | BRL 184.41 | BRL 184.41 | BRL 175.56 | BRL 176.54 | 40,346 |
| 2026-07-28 | BRL 182.60 | BRL 184.00 | BRL 181.40 | BRL 184.00 | 325,924 |
| 2026-07-27 | BRL 181.34 | BRL 182.66 | BRL 179.87 | BRL 181.96 | 66,450 |
| 2026-07-24 | BRL 178.19 | BRL 180.05 | BRL 176.88 | BRL 180.05 | 30,894 |
| 2026-07-23 | BRL 175.80 | BRL 178.30 | BRL 175.65 | BRL 178.30 | 80,520 |
| 2026-07-22 | BRL 174.46 | BRL 176.50 | BRL 174.46 | BRL 175.74 | 10,872 |
| 2026-07-21 | BRL 171.95 | BRL 175.40 | BRL 171.79 | BRL 174.35 | 20,894 |
| 2026-07-20 | BRL 174.08 | BRL 174.48 | BRL 171.90 | BRL 172.90 | 23,692 |
| 2026-07-17 | BRL 176.97 | BRL 176.97 | BRL 171.99 | BRL 174.07 | 20,952 |
| 2026-07-16 | BRL 177.00 | BRL 177.86 | BRL 174.00 | BRL 175.98 | 50,201 |
| 2026-07-15 | BRL 173.00 | BRL 178.00 | BRL 173.00 | BRL 175.92 | 23,300 |
| 2026-07-14 | BRL 170.00 | BRL 175.00 | BRL 165.80 | BRL 173.27 | 74,190 |
| 2026-07-13 | BRL 172.90 | BRL 173.60 | BRL 170.58 | BRL 171.00 | 17,057 |
| 2026-07-10 | BRL 173.48 | BRL 173.61 | BRL 171.50 | BRL 172.90 | 18,805 |
| 2026-07-09 | BRL 169.86 | BRL 172.50 | BRL 169.86 | BRL 171.96 | 35,853 |
| 2026-07-08 | BRL 174.25 | BRL 174.25 | BRL 170.01 | BRL 170.74 | 35,297 |
| 2026-07-07 | BRL 174.72 | BRL 176.00 | BRL 173.50 | BRL 174.79 | 9,596 |
| 2026-07-06 | BRL 174.79 | BRL 175.55 | BRL 172.32 | BRL 172.69 | 18,319 |
| 2026-07-03 | BRL 175.01 | BRL 175.01 | BRL 171.02 | BRL 173.67 | 7,764 |
| 2026-07-02 | BRL 173.75 | BRL 175.66 | BRL 172.98 | BRL 173.69 | 10,047 |
| 2026-07-01 | BRL 169.82 | BRL 174.18 | BRL 168.89 | BRL 173.22 | 46,612 |
| 2026-06-30 | BRL 170.80 | BRL 171.13 | BRL 168.92 | BRL 169.40 | 21,738 |
| 2026-06-29 | BRL 170.17 | BRL 172.06 | BRL 169.51 | BRL 170.30 | 42,204 |
| 2026-06-26 | BRL 173.00 | BRL 173.94 | BRL 169.23 | BRL 170.17 | 64,434 |
| 2026-06-25 | BRL 173.68 | BRL 178.00 | BRL 173.38 | BRL 174.24 | 38,169 |
| 2026-06-24 | BRL 173.65 | BRL 174.36 | BRL 171.30 | BRL 173.68 | 23,444 |
| 2026-06-23 | BRL 170.00 | BRL 173.50 | BRL 169.97 | BRL 173.04 | 11,450 |
| 2026-06-22 | BRL 167.84 | BRL 171.03 | BRL 167.84 | BRL 170.06 | 19,105 |
| 2026-06-19 | BRL 167.02 | BRL 168.83 | BRL 165.98 | BRL 168.27 | 10,851 |
| 2026-06-18 | BRL 170.50 | BRL 173.74 | BRL 167.02 | BRL 167.02 | 27,057 |
| 2026-06-17 | BRL 167.73 | BRL 170.73 | BRL 167.09 | BRL 170.10 | 54,037 |
| 2026-06-16 | BRL 162.23 | BRL 168.50 | BRL 162.23 | BRL 167.75 | 45,422 |
| 2026-06-15 | BRL 164.07 | BRL 164.07 | BRL 161.65 | BRL 161.90 | 15,140 |
| 2026-06-12 | BRL 159.79 | BRL 162.75 | BRL 159.79 | BRL 162.59 | 7,001 |
| 2026-06-11 | BRL 160.28 | BRL 160.76 | BRL 159.16 | BRL 159.78 | 22,970 |
| 2026-06-10 | BRL 161.35 | BRL 162.41 | BRL 160.16 | BRL 160.28 | 41,926 |
| 2026-06-09 | BRL 161.94 | BRL 163.25 | BRL 160.40 | BRL 161.40 | 33,695 |
| 2026-06-08 | BRL 160.68 | BRL 162.98 | BRL 160.67 | BRL 161.32 | 54,385 |
| 2026-06-05 | BRL 158.08 | BRL 161.06 | BRL 158.08 | BRL 159.82 | 72,303 |
| 2026-06-03 | BRL 151.14 | BRL 153.67 | BRL 149.94 | BRL 152.56 | 28,495 |
| 2026-06-02 | BRL 150.14 | BRL 151.53 | BRL 148.11 | BRL 151.15 | 15,350 |
| 2026-06-01 | BRL 150.97 | BRL 151.06 | BRL 148.50 | BRL 148.66 | 266,629 |
| 2026-05-29 | BRL 151.00 | BRL 151.08 | BRL 149.50 | BRL 150.98 | 12,183 |
| 2026-05-28 | BRL 152.58 | BRL 152.58 | BRL 148.80 | BRL 149.27 | 14,682 |
| 2026-05-27 | BRL 155.10 | BRL 155.10 | BRL 149.51 | BRL 151.06 | 26,360 |
| 2026-05-26 | BRL 155.08 | BRL 155.45 | BRL 153.50 | BRL 153.57 | 12,818 |
| 2026-05-25 | BRL 154.73 | BRL 155.16 | BRL 152.69 | BRL 154.40 | 16,473 |
| 2026-05-22 | BRL 152.02 | BRL 154.15 | BRL 152.02 | BRL 153.25 | 19,459 |
| 2026-05-21 | BRL 151.00 | BRL 152.02 | BRL 150.40 | BRL 152.02 | 13,798 |
| 2026-05-20 | BRL 149.25 | BRL 151.51 | BRL 148.48 | BRL 150.66 | 25,078 |
| 2026-05-19 | BRL 150.33 | BRL 151.72 | BRL 148.95 | BRL 149.24 | 10,781 |
| 2026-05-18 | BRL 150.89 | BRL 150.89 | BRL 149.25 | BRL 150.32 | 7,908 |
| 2026-05-15 | BRL 151.37 | BRL 151.69 | BRL 150.52 | BRL 150.89 | 11,211 |
| 2026-05-14 | BRL 152.01 | BRL 152.01 | BRL 149.55 | BRL 149.97 | 8,907 |
| 2026-05-13 | BRL 148.36 | BRL 150.86 | BRL 147.75 | BRL 150.50 | 17,425 |
| 2026-05-12 | BRL 146.41 | BRL 149.73 | BRL 145.00 | BRL 149.13 | 34,696 |
| 2026-05-11 | BRL 148.67 | BRL 148.67 | BRL 146.41 | BRL 146.78 | 24,438 |
| 2026-05-08 | BRL 151.00 | BRL 151.32 | BRL 147.40 | BRL 148.67 | 84,036 |
| 2026-05-07 | BRL 155.60 | BRL 155.60 | BRL 150.83 | BRL 151.31 | 23,165 |
| 2026-05-06 | BRL 152.92 | BRL 155.58 | BRL 152.92 | BRL 155.17 | 16,676 |
| 2026-05-05 | BRL 153.12 | BRL 153.12 | BRL 151.20 | BRL 151.95 | 19,325 |
| 2026-05-04 | BRL 154.50 | BRL 154.50 | BRL 152.02 | BRL 153.20 | 22,560 |
| 2026-04-30 | BRL 152.80 | BRL 156.41 | BRL 152.80 | BRL 154.50 | 37,944 |
| 2026-04-29 | BRL 154.77 | BRL 155.66 | BRL 153.72 | BRL 154.74 | 9,835 |
| 2026-04-28 | BRL 156.00 | BRL 157.18 | BRL 154.80 | BRL 155.25 | 42,537 |
| 2026-04-27 | BRL 154.86 | BRL 155.62 | BRL 152.11 | BRL 154.74 | 31,359 |
| 2026-04-24 | BRL 156.00 | BRL 156.00 | BRL 153.71 | BRL 154.86 | 34,368 |
| 2026-04-23 | BRL 155.36 | BRL 156.21 | BRL 154.22 | BRL 155.20 | 36,765 |
| 2026-04-22 | BRL 157.10 | BRL 157.22 | BRL 155.01 | BRL 155.36 | 10,722 |
| 2026-04-20 | BRL 155.10 | BRL 157.53 | BRL 154.11 | BRL 157.10 | 24,777 |
| 2026-04-17 | BRL 155.74 | BRL 156.97 | BRL 154.28 | BRL 154.28 | 22,419 |
| 2026-04-16 | BRL 153.12 | BRL 155.06 | BRL 152.48 | BRL 154.67 | 29,694 |
| 2026-04-15 | BRL 156.99 | BRL 156.99 | BRL 152.02 | BRL 153.25 | 50,939 |
| 2026-04-14 | BRL 155.00 | BRL 156.87 | BRL 154.02 | BRL 155.35 | 13,998 |
| 2026-04-13 | BRL 152.51 | BRL 156.43 | BRL 152.51 | BRL 156.09 | 24,443 |
| 2026-04-10 | BRL 155.20 | BRL 155.99 | BRL 154.06 | BRL 155.56 | 28,606 |
| 2026-04-09 | BRL 156.73 | BRL 157.67 | BRL 155.54 | BRL 157.33 | 14,947 |
| 2026-04-08 | BRL 154.00 | BRL 157.79 | BRL 154.00 | BRL 156.73 | 49,261 |
| 2026-04-07 | BRL 152.10 | BRL 153.50 | BRL 151.03 | BRL 153.43 | 17,769 |
| 2026-04-06 | BRL 150.50 | BRL 152.80 | BRL 150.50 | BRL 151.92 | 23,689 |
| 2026-04-02 | BRL 151.68 | BRL 152.02 | BRL 148.93 | BRL 151.43 | 34,373 |
| 2026-04-01 | BRL 151.62 | BRL 153.99 | BRL 151.15 | BRL 152.21 | 35,526 |
| 2026-03-31 | BRL 150.54 | BRL 152.99 | BRL 149.18 | BRL 152.10 | 21,542 |
| 2026-03-30 | BRL 148.76 | BRL 150.35 | BRL 148.53 | BRL 148.54 | 13,380 |
| 2026-03-27 | BRL 151.00 | BRL 152.39 | BRL 147.63 | BRL 147.63 | 25,519 |
| 2026-03-26 | BRL 151.61 | BRL 154.11 | BRL 151.61 | BRL 152.95 | 23,029 |
| 2026-03-25 | BRL 154.00 | BRL 155.50 | BRL 153.16 | BRL 154.30 | 25,423 |
| 2026-03-24 | BRL 153.42 | BRL 155.00 | BRL 150.82 | BRL 153.81 | 18,705 |
| 2026-03-23 | BRL 153.77 | BRL 155.50 | BRL 151.90 | BRL 151.90 | 42,151 |
| 2026-03-20 | BRL 152.00 | BRL 153.72 | BRL 150.79 | BRL 153.14 | 58,949 |
| 2026-03-19 | BRL 150.90 | BRL 152.50 | BRL 149.70 | BRL 150.98 | 21,145 |
| 2026-03-18 | BRL 150.76 | BRL 151.00 | BRL 148.98 | BRL 151.00 | 29,764 |
| 2026-03-17 | BRL 151.49 | BRL 151.62 | BRL 148.69 | BRL 149.33 | 24,384 |
| 2026-03-16 | BRL 151.48 | BRL 151.92 | BRL 149.54 | BRL 150.10 | 30,478 |
| 2026-03-13 | BRL 147.96 | BRL 151.36 | BRL 147.96 | BRL 151.14 | 58,756 |
| 2026-03-12 | BRL 147.14 | BRL 148.52 | BRL 145.59 | BRL 147.93 | 76,262 |
| 2026-03-11 | BRL 149.50 | BRL 149.55 | BRL 147.02 | BRL 148.30 | 20,713 |
| 2026-03-10 | BRL 149.10 | BRL 150.79 | BRL 148.85 | BRL 149.30 | 36,032 |
| 2026-03-09 | BRL 149.90 | BRL 150.34 | BRL 146.59 | BRL 149.20 | 78,377 |
| 2026-03-06 | BRL 155.20 | BRL 155.20 | BRL 150.40 | BRL 151.35 | 26,093 |
| 2026-03-05 | BRL 156.14 | BRL 158.06 | BRL 154.16 | BRL 154.36 | 30,120 |
| 2026-03-04 | BRL 157.11 | BRL 157.50 | BRL 154.39 | BRL 156.14 | 34,672 |
| 2026-03-03 | BRL 154.48 | BRL 159.10 | BRL 152.84 | BRL 158.65 | 80,632 |
| 2026-03-02 | BRL 152.84 | BRL 155.48 | BRL 152.50 | BRL 153.00 | 47,481 |
| 2026-02-27 | BRL 156.85 | BRL 156.85 | BRL 151.44 | BRL 152.54 | 130,358 |
| 2026-02-26 | BRL 155.11 | BRL 158.54 | BRL 155.11 | BRL 156.85 | 50,856 |
| 2026-02-25 | BRL 153.00 | BRL 155.68 | BRL 152.84 | BRL 155.10 | 50,114 |
| 2026-02-24 | BRL 153.50 | BRL 154.50 | BRL 150.72 | BRL 152.80 | 203,793 |
| 2026-02-23 | BRL 160.39 | BRL 160.39 | BRL 152.66 | BRL 153.50 | 218,758 |
| 2026-02-20 | BRL 160.80 | BRL 161.80 | BRL 159.00 | BRL 160.64 | 41,794 |
| 2026-02-19 | BRL 163.18 | BRL 163.18 | BRL 159.30 | BRL 160.44 | 76,865 |
| 2026-02-18 | BRL 160.87 | BRL 163.20 | BRL 160.87 | BRL 161.65 | 83,174 |
| 2026-02-13 | BRL 157.80 | BRL 159.19 | BRL 154.85 | BRL 158.93 | 70,840 |
| 2026-02-12 | BRL 161.09 | BRL 162.28 | BRL 156.30 | BRL 156.80 | 107,893 |
| 2026-02-11 | BRL 165.14 | BRL 168.50 | BRL 160.36 | BRL 161.00 | 147,407 |
| 2026-02-10 | BRL 167.50 | BRL 169.81 | BRL 164.25 | BRL 165.14 | 98,183 |
| 2026-02-09 | BRL 165.55 | BRL 169.19 | BRL 165.55 | BRL 167.55 | 39,299 |
| 2026-02-06 | BRL 164.00 | BRL 168.99 | BRL 163.01 | BRL 168.93 | 340,797 |
| 2026-02-05 | BRL 164.00 | BRL 166.08 | BRL 160.56 | BRL 162.90 | 103,546 |
| 2026-02-04 | BRL 165.29 | BRL 167.36 | BRL 163.75 | BRL 166.20 | 102,149 |
| 2026-02-03 | BRL 161.48 | BRL 165.29 | BRL 160.80 | BRL 165.29 | 101,764 |
| 2026-02-02 | BRL 160.75 | BRL 162.69 | BRL 158.90 | BRL 162.29 | 83,709 |
| 2026-01-30 | BRL 159.69 | BRL 161.09 | BRL 158.92 | BRL 160.77 | 51,456 |
| 2026-01-29 | BRL 156.99 | BRL 159.82 | BRL 156.00 | BRL 159.69 | 51,746 |
| 2026-01-28 | BRL 155.20 | BRL 157.25 | BRL 154.53 | BRL 156.99 | 36,408 |
| 2026-01-27 | BRL 158.61 | BRL 158.81 | BRL 155.20 | BRL 155.20 | 219,043 |
| 2026-01-26 | BRL 158.35 | BRL 159.40 | BRL 156.92 | BRL 158.60 | 32,896 |
| 2026-01-23 | BRL 160.81 | BRL 160.81 | BRL 156.90 | BRL 157.30 | 95,266 |
| 2026-01-22 | BRL 161.30 | BRL 163.39 | BRL 160.00 | BRL 160.00 | 68,962 |
| 2026-01-21 | BRL 162.28 | BRL 163.15 | BRL 160.60 | BRL 162.15 | 159,452 |
| 2026-01-20 | BRL 166.00 | BRL 166.89 | BRL 162.48 | BRL 163.80 | 243,273 |
| 2026-01-19 | BRL 170.00 | BRL 170.89 | BRL 168.62 | BRL 169.70 | 19,297 |
| 2026-01-16 | BRL 167.78 | BRL 171.20 | BRL 166.24 | BRL 171.20 | 315,657 |
| 2026-01-15 | BRL 166.99 | BRL 168.69 | BRL 165.82 | BRL 166.50 | 35,327 |
| 2026-01-14 | BRL 170.00 | BRL 170.00 | BRL 164.80 | BRL 167.67 | 54,374 |
| 2026-01-13 | BRL 175.00 | BRL 175.75 | BRL 167.00 | BRL 168.60 | 37,360 |
| 2026-01-12 | BRL 172.80 | BRL 175.17 | BRL 171.91 | BRL 174.98 | 20,622 |
| 2026-01-09 | BRL 178.92 | BRL 178.92 | BRL 176.23 | BRL 177.45 | 6,110 |
| 2026-01-08 | BRL 175.38 | BRL 178.52 | BRL 175.38 | BRL 177.36 | 12,962 |
| 2026-01-07 | BRL 179.00 | BRL 179.63 | BRL 175.18 | BRL 175.38 | 21,650 |
| 2026-01-06 | BRL 178.73 | BRL 180.61 | BRL 178.07 | BRL 179.60 | 28,876 |
| 2026-01-05 | BRL 179.40 | BRL 181.68 | BRL 174.00 | BRL 178.73 | 6,877 |
| 2026-01-02 | BRL 176.39 | BRL 177.63 | BRL 174.04 | BRL 177.63 | 13,500 |
| 2025-12-30 | BRL 180.13 | BRL 180.13 | BRL 176.71 | BRL 176.98 | 13,858 |
| 2025-12-29 | BRL 182.00 | BRL 182.68 | BRL 180.09 | BRL 180.09 | 6,324 |
| 2025-12-26 | BRL 181.99 | BRL 182.89 | BRL 179.50 | BRL 179.50 | 11,494 |
| 2025-12-23 | BRL 180.12 | BRL 181.37 | BRL 179.53 | BRL 181.15 | 11,086 |
| 2025-12-22 | BRL 173.01 | BRL 180.55 | BRL 173.01 | BRL 179.51 | 22,575 |
| 2025-12-19 | BRL 173.99 | BRL 176.00 | BRL 172.31 | BRL 175.69 | 20,285 |
| 2025-12-18 | BRL 173.45 | BRL 175.53 | BRL 171.77 | BRL 171.77 | 18,299 |
| 2025-12-17 | BRL 172.22 | BRL 175.25 | BRL 172.22 | BRL 173.44 | 33,224 |
| 2025-12-16 | BRL 172.57 | BRL 174.50 | BRL 171.57 | BRL 172.13 | 14,836 |
| 2025-12-15 | BRL 173.85 | BRL 174.16 | BRL 172.00 | BRL 172.56 | 20,377 |
| 2025-12-12 | BRL 170.94 | BRL 172.63 | BRL 170.87 | BRL 172.30 | 23,214 |
| 2025-12-11 | BRL 166.91 | BRL 171.70 | BRL 166.91 | BRL 171.00 | 19,628 |
| 2025-12-10 | BRL 164.17 | BRL 169.92 | BRL 163.50 | BRL 169.30 | 42,348 |
| 2025-12-09 | BRL 171.85 | BRL 173.36 | BRL 163.30 | BRL 164.40 | 80,968 |
| 2025-12-08 | BRL 171.51 | BRL 171.90 | BRL 169.08 | BRL 170.14 | 20,167 |
| 2025-12-05 | BRL 168.88 | BRL 172.99 | BRL 167.45 | BRL 171.51 | 36,998 |
| 2025-12-04 | BRL 166.39 | BRL 168.58 | BRL 165.02 | BRL 167.32 | 20,689 |
| 2025-12-03 | BRL 165.03 | BRL 165.79 | BRL 162.98 | BRL 165.26 | 27,537 |
| 2025-12-02 | BRL 167.39 | BRL 167.39 | BRL 163.40 | BRL 163.40 | 12,566 |
| 2025-12-01 | BRL 166.80 | BRL 167.28 | BRL 165.05 | BRL 165.05 | 102,401 |
| 2025-11-28 | BRL 164.73 | BRL 167.85 | BRL 164.14 | BRL 167.85 | 25,082 |
| 2025-11-27 | BRL 162.72 | BRL 164.51 | BRL 162.72 | BRL 163.61 | 7,236 |
| 2025-11-26 | BRL 163.88 | BRL 164.50 | BRL 162.72 | BRL 163.45 | 18,036 |
| 2025-11-25 | BRL 161.77 | BRL 163.88 | BRL 159.88 | BRL 163.88 | 11,966 |
| 2025-11-24 | BRL 160.79 | BRL 161.84 | BRL 159.10 | BRL 160.16 | 11,894 |
| 2025-11-21 | BRL 161.01 | BRL 162.59 | BRL 158.60 | BRL 160.56 | 27,312 |
| 2025-11-19 | BRL 160.29 | BRL 162.19 | BRL 159.80 | BRL 161.49 | 12,095 |
| 2025-11-18 | BRL 158.51 | BRL 160.90 | BRL 158.51 | BRL 159.62 | 8,273 |
| 2025-11-17 | BRL 161.03 | BRL 162.10 | BRL 158.73 | BRL 160.20 | 24,033 |
| 2025-11-14 | BRL 162.99 | BRL 163.67 | BRL 159.50 | BRL 161.44 | 54,492 |
| 2025-11-13 | BRL 169.40 | BRL 169.40 | BRL 163.01 | BRL 163.01 | 28,147 |
| 2025-11-12 | BRL 166.99 | BRL 170.40 | BRL 166.20 | BRL 169.40 | 32,540 |
| 2025-11-11 | BRL 167.97 | BRL 168.04 | BRL 166.14 | BRL 167.15 | 12,726 |
| 2025-11-10 | BRL 167.03 | BRL 169.55 | BRL 166.98 | BRL 167.97 | 11,627 |
| 2025-11-07 | BRL 167.50 | BRL 167.67 | BRL 164.26 | BRL 167.02 | 51,207 |
| 2025-11-06 | BRL 166.51 | BRL 168.19 | BRL 165.84 | BRL 167.05 | 42,707 |
| 2025-11-05 | BRL 168.20 | BRL 168.20 | BRL 164.12 | BRL 166.51 | 23,527 |
| 2025-11-04 | BRL 164.97 | BRL 168.20 | BRL 164.43 | BRL 168.20 | 24,693 |
| 2025-11-03 | BRL 168.64 | BRL 168.64 | BRL 164.32 | BRL 165.50 | 29,631 |
| 2025-10-31 | BRL 165.94 | BRL 168.44 | BRL 163.29 | BRL 166.98 | 17,346 |
| 2025-10-30 | BRL 163.91 | BRL 168.35 | BRL 163.90 | BRL 165.93 | 26,070 |
| 2025-10-29 | BRL 164.77 | BRL 164.77 | BRL 162.03 | BRL 162.63 | 22,737 |
| 2025-10-28 | BRL 164.16 | BRL 165.47 | BRL 162.75 | BRL 163.14 | 16,365 |
| 2025-10-27 | BRL 158.83 | BRL 164.23 | BRL 158.83 | BRL 164.23 | 32,241 |
| 2025-10-24 | BRL 158.29 | BRL 163.04 | BRL 158.29 | BRL 161.97 | 21,551 |
| 2025-10-23 | BRL 159.04 | BRL 159.55 | BRL 158.15 | BRL 158.29 | 17,638 |
| 2025-10-22 | BRL 159.62 | BRL 160.54 | BRL 157.23 | BRL 159.05 | 13,065 |
| 2025-10-21 | BRL 163.23 | BRL 164.00 | BRL 159.92 | BRL 159.92 | 17,212 |
| 2025-10-20 | BRL 160.45 | BRL 162.95 | BRL 160.09 | BRL 162.16 | 20,644 |
| 2025-10-17 | BRL 163.62 | BRL 163.80 | BRL 159.55 | BRL 160.45 | 27,606 |
| 2025-10-16 | BRL 168.36 | BRL 168.36 | BRL 161.72 | BRL 162.21 | 30,380 |
| 2025-10-15 | BRL 166.11 | BRL 169.85 | BRL 166.09 | BRL 167.50 | 20,685 |
| 2025-10-14 | BRL 167.92 | BRL 168.64 | BRL 161.82 | BRL 165.44 | 118,310 |
| 2025-10-13 | BRL 164.58 | BRL 169.27 | BRL 164.58 | BRL 167.79 | 26,642 |
| 2025-10-10 | BRL 163.20 | BRL 169.07 | BRL 163.20 | BRL 164.55 | 43,378 |
| 2025-10-09 | BRL 163.00 | BRL 165.10 | BRL 162.14 | BRL 164.02 | 6,080 |