Lam Research Corporation (L1RC34) Price History
Daily open, high, low, close and volume for Lam Research Corporation (L1RC34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 37.82 | BRL 37.82 | BRL 36.28 | BRL 36.42 | 22,662 |
| 2026-10-07 | BRL 36.63 | BRL 37.35 | BRL 36.55 | BRL 37.35 | 9,403 |
| 2026-10-06 | BRL 38.60 | BRL 39.18 | BRL 37.49 | BRL 37.61 | 58,877 |
| 2026-10-05 | BRL 41.29 | BRL 41.29 | BRL 38.74 | BRL 39.70 | 137,353 |
| 2026-10-02 | BRL 41.70 | BRL 41.91 | BRL 41.16 | BRL 41.30 | 8,616 |
| 2026-10-01 | BRL 38.75 | BRL 40.51 | BRL 38.75 | BRL 39.69 | 66,352 |
| 2026-09-30 | BRL 37.55 | BRL 38.83 | BRL 37.55 | BRL 38.74 | 4,479 |
| 2026-09-29 | BRL 37.48 | BRL 38.85 | BRL 37.48 | BRL 38.45 | 21,139 |
| 2026-09-28 | BRL 36.93 | BRL 37.48 | BRL 36.25 | BRL 37.29 | 5,720 |
| 2026-09-25 | BRL 37.00 | BRL 37.37 | BRL 36.51 | BRL 37.25 | 13,612 |
| 2026-09-24 | BRL 35.21 | BRL 36.10 | BRL 35.16 | BRL 36.07 | 34,033 |
| 2026-09-23 | BRL 35.00 | BRL 36.10 | BRL 35.00 | BRL 35.70 | 4,283 |
| 2026-09-22 | BRL 34.34 | BRL 36.00 | BRL 34.34 | BRL 36.00 | 4,884 |
| 2026-09-21 | BRL 33.36 | BRL 35.42 | BRL 33.36 | BRL 35.22 | 10,955 |
| 2026-09-18 | BRL 31.96 | BRL 33.36 | BRL 31.53 | BRL 33.24 | 42,680 |
| 2026-09-17 | BRL 32.88 | BRL 32.91 | BRL 31.30 | BRL 31.30 | 9,469 |
| 2026-09-16 | BRL 32.45 | BRL 32.45 | BRL 31.23 | BRL 31.41 | 6,200 |
| 2026-09-15 | BRL 33.72 | BRL 33.72 | BRL 31.10 | BRL 32.60 | 9,369 |
| 2026-09-14 | BRL 32.88 | BRL 33.38 | BRL 31.90 | BRL 33.38 | 21,484 |
| 2026-09-11 | BRL 35.33 | BRL 35.33 | BRL 34.34 | BRL 34.82 | 10,117 |
| 2026-09-10 | BRL 36.00 | BRL 36.00 | BRL 34.45 | BRL 34.50 | 59,945 |
| 2026-09-09 | BRL 37.78 | BRL 37.78 | BRL 36.36 | BRL 36.43 | 10,619 |
| 2026-09-08 | BRL 36.54 | BRL 37.19 | BRL 36.08 | BRL 36.97 | 28,785 |
| 2026-09-04 | BRL 34.86 | BRL 36.13 | BRL 34.86 | BRL 36.11 | 33,788 |
| 2026-09-03 | BRL 33.10 | BRL 33.93 | BRL 32.30 | BRL 33.93 | 23,733 |
| 2026-09-02 | BRL 33.89 | BRL 34.01 | BRL 33.20 | BRL 33.33 | 102,675 |
| 2026-09-01 | BRL 35.45 | BRL 35.45 | BRL 33.64 | BRL 33.89 | 29,298 |
| 2026-08-31 | BRL 35.00 | BRL 35.64 | BRL 35.00 | BRL 35.50 | 26,620 |
| 2026-08-28 | BRL 37.26 | BRL 37.53 | BRL 35.72 | BRL 35.72 | 42,176 |
| 2026-08-27 | BRL 37.67 | BRL 37.67 | BRL 36.53 | BRL 37.14 | 25,516 |
| 2026-08-26 | BRL 36.74 | BRL 37.03 | BRL 36.23 | BRL 36.66 | 20,697 |
| 2026-08-25 | BRL 37.65 | BRL 37.65 | BRL 36.15 | BRL 36.74 | 57,908 |
| 2026-08-24 | BRL 35.68 | BRL 36.40 | BRL 34.90 | BRL 35.92 | 26,101 |
| 2026-08-21 | BRL 35.80 | BRL 38.02 | BRL 35.61 | BRL 38.02 | 54,853 |
| 2026-08-20 | BRL 36.16 | BRL 36.83 | BRL 35.66 | BRL 36.54 | 13,485 |
| 2026-08-19 | BRL 38.76 | BRL 39.17 | BRL 35.86 | BRL 36.09 | 62,070 |
| 2026-08-18 | BRL 38.90 | BRL 38.90 | BRL 37.65 | BRL 38.18 | 10,537 |
| 2026-08-17 | BRL 39.90 | BRL 40.80 | BRL 39.44 | BRL 40.59 | 49,805 |
| 2026-08-14 | BRL 39.84 | BRL 40.50 | BRL 38.93 | BRL 39.35 | 31,467 |
| 2026-08-13 | BRL 38.50 | BRL 40.68 | BRL 38.30 | BRL 39.30 | 10,874 |
| 2026-08-12 | BRL 36.90 | BRL 38.72 | BRL 36.90 | BRL 38.39 | 12,104 |
| 2026-08-11 | BRL 36.51 | BRL 36.85 | BRL 35.89 | BRL 36.63 | 16,737 |
| 2026-08-10 | BRL 36.75 | BRL 37.11 | BRL 35.45 | BRL 35.72 | 45,025 |
| 2026-08-07 | BRL 36.80 | BRL 36.80 | BRL 35.24 | BRL 36.19 | 9,803 |
| 2026-08-06 | BRL 35.45 | BRL 36.46 | BRL 34.29 | BRL 35.68 | 29,524 |
| 2026-08-05 | BRL 37.12 | BRL 37.43 | BRL 35.70 | BRL 37.14 | 4,037 |
| 2026-08-04 | BRL 33.97 | BRL 37.29 | BRL 33.97 | BRL 37.12 | 14,837 |
| 2026-08-03 | BRL 32.99 | BRL 34.11 | BRL 31.89 | BRL 33.95 | 56,768 |
| 2026-07-31 | BRL 34.80 | BRL 35.13 | BRL 34.28 | BRL 34.28 | 24,823 |
| 2026-07-30 | BRL 35.57 | BRL 37.03 | BRL 34.00 | BRL 34.41 | 128,254 |
| 2026-07-29 | BRL 31.30 | BRL 31.68 | BRL 29.39 | BRL 29.65 | 29,890 |
| 2026-07-28 | BRL 32.45 | BRL 32.45 | BRL 30.11 | BRL 30.89 | 27,539 |
| 2026-07-27 | BRL 34.80 | BRL 36.39 | BRL 32.39 | BRL 33.89 | 30,529 |
| 2026-07-24 | BRL 37.55 | BRL 37.55 | BRL 34.80 | BRL 34.97 | 68,409 |
| 2026-07-23 | BRL 35.97 | BRL 37.50 | BRL 35.90 | BRL 37.17 | 23,708 |
| 2026-07-22 | BRL 35.87 | BRL 36.91 | BRL 35.87 | BRL 35.96 | 886 |
| 2026-07-21 | BRL 37.08 | BRL 37.72 | BRL 36.58 | BRL 36.63 | 40,487 |
| 2026-07-20 | BRL 37.47 | BRL 37.47 | BRL 35.37 | BRL 35.37 | 150,465 |
| 2026-07-17 | BRL 35.48 | BRL 37.29 | BRL 34.81 | BRL 36.62 | 63,200 |
| 2026-07-16 | BRL 38.96 | BRL 39.04 | BRL 36.60 | BRL 36.72 | 75,097 |
| 2026-07-15 | BRL 40.86 | BRL 40.86 | BRL 37.00 | BRL 38.57 | 15,746 |
| 2026-07-14 | BRL 40.44 | BRL 40.85 | BRL 39.24 | BRL 40.37 | 37,535 |
| 2026-07-13 | BRL 39.24 | BRL 39.30 | BRL 38.20 | BRL 38.62 | 32,169 |
| 2026-07-10 | BRL 40.37 | BRL 41.12 | BRL 39.66 | BRL 40.74 | 32,305 |
| 2026-07-09 | BRL 41.51 | BRL 43.24 | BRL 40.74 | BRL 41.20 | 85,204 |
| 2026-07-08 | BRL 37.69 | BRL 39.99 | BRL 37.29 | BRL 39.99 | 116,760 |
| 2026-07-07 | BRL 38.20 | BRL 38.54 | BRL 36.66 | BRL 37.87 | 242,994 |
| 2026-07-06 | BRL 43.79 | BRL 43.79 | BRL 40.75 | BRL 42.38 | 210,033 |
| 2026-07-03 | BRL 44.10 | BRL 44.10 | BRL 39.00 | BRL 42.95 | 8,120 |
| 2026-07-02 | BRL 47.47 | BRL 47.47 | BRL 40.64 | BRL 42.00 | 117,650 |
| 2026-07-01 | BRL 51.57 | BRL 51.57 | BRL 45.20 | BRL 47.00 | 44,753 |
| 2026-06-30 | BRL 48.79 | BRL 51.59 | BRL 48.79 | BRL 51.35 | 68,712 |
| 2026-06-29 | BRL 43.64 | BRL 48.79 | BRL 43.64 | BRL 48.29 | 13,360 |
| 2026-06-26 | BRL 45.20 | BRL 45.39 | BRL 44.05 | BRL 44.54 | 39,443 |
| 2026-06-25 | BRL 47.15 | BRL 48.00 | BRL 44.49 | BRL 47.00 | 105,371 |
| 2026-06-24 | BRL 48.30 | BRL 48.30 | BRL 42.71 | BRL 46.39 | 87,402 |
| 2026-06-23 | BRL 44.99 | BRL 48.44 | BRL 43.00 | BRL 48.44 | 66,973 |
| 2026-06-22 | BRL 46.99 | BRL 49.49 | BRL 45.90 | BRL 49.49 | 58,236 |
| 2026-06-19 | BRL 50.00 | BRL 50.00 | BRL 46.65 | BRL 50.00 | 743 |
| 2026-06-18 | BRL 46.29 | BRL 47.07 | BRL 45.69 | BRL 47.06 | 33,509 |
| 2026-06-17 | BRL 44.21 | BRL 50.01 | BRL 43.57 | BRL 50.01 | 28,416 |
| 2026-06-16 | BRL 45.00 | BRL 45.28 | BRL 42.82 | BRL 42.99 | 69,795 |
| 2026-06-15 | BRL 44.69 | BRL 46.00 | BRL 43.88 | BRL 45.00 | 25,541 |
| 2026-06-12 | BRL 42.22 | BRL 43.68 | BRL 41.47 | BRL 43.08 | 14,335 |
| 2026-06-11 | BRL 39.30 | BRL 41.74 | BRL 39.19 | BRL 41.74 | 10,182 |
| 2026-06-10 | BRL 39.99 | BRL 40.55 | BRL 37.74 | BRL 37.91 | 62,839 |
| 2026-06-09 | BRL 38.60 | BRL 40.95 | BRL 36.30 | BRL 40.00 | 8,080 |
| 2026-06-08 | BRL 37.67 | BRL 38.83 | BRL 36.99 | BRL 38.60 | 67,189 |
| 2026-06-05 | BRL 38.55 | BRL 38.55 | BRL 35.74 | BRL 35.90 | 40,430 |
| 2026-06-03 | BRL 38.46 | BRL 39.98 | BRL 38.09 | BRL 39.84 | 75,181 |
| 2026-06-02 | BRL 36.80 | BRL 38.13 | BRL 36.65 | BRL 38.02 | 3,326 |
| 2026-06-01 | BRL 36.69 | BRL 36.69 | BRL 35.36 | BRL 36.22 | 29,998 |
| 2026-05-29 | BRL 36.87 | BRL 37.34 | BRL 36.36 | BRL 36.36 | 53,882 |
| 2026-05-28 | BRL 36.88 | BRL 37.00 | BRL 35.59 | BRL 37.00 | 19,461 |
| 2026-05-27 | BRL 38.99 | BRL 38.99 | BRL 36.33 | BRL 36.83 | 38,453 |
| 2026-05-26 | BRL 36.09 | BRL 36.87 | BRL 35.42 | BRL 36.87 | 23,821 |
| 2026-05-25 | BRL 35.26 | BRL 35.91 | BRL 35.26 | BRL 35.72 | 585 |
| 2026-05-22 | BRL 34.58 | BRL 35.27 | BRL 34.58 | BRL 35.26 | 30,157 |
| 2026-05-21 | BRL 32.30 | BRL 34.31 | BRL 32.30 | BRL 34.31 | 57,524 |
| 2026-05-20 | BRL 30.56 | BRL 33.05 | BRL 30.56 | BRL 32.96 | 23,182 |
| 2026-05-19 | BRL 30.99 | BRL 31.66 | BRL 30.45 | BRL 31.19 | 15,702 |
| 2026-05-18 | BRL 33.22 | BRL 33.49 | BRL 31.18 | BRL 31.63 | 54,355 |
| 2026-05-15 | BRL 32.55 | BRL 33.11 | BRL 32.42 | BRL 32.88 | 17,166 |
| 2026-05-14 | BRL 33.58 | BRL 34.20 | BRL 33.39 | BRL 34.17 | 53,317 |
| 2026-05-13 | BRL 32.75 | BRL 33.90 | BRL 32.50 | BRL 33.58 | 26,845 |
| 2026-05-12 | BRL 32.05 | BRL 32.27 | BRL 31.03 | BRL 32.27 | 2,830 |
| 2026-05-11 | BRL 31.99 | BRL 33.33 | BRL 31.99 | BRL 33.33 | 34,251 |
| 2026-05-08 | BRL 32.91 | BRL 32.91 | BRL 32.19 | BRL 32.65 | 24,005 |
| 2026-05-07 | BRL 33.31 | BRL 33.31 | BRL 32.04 | BRL 32.04 | 24,413 |
| 2026-05-06 | BRL 31.25 | BRL 33.28 | BRL 31.25 | BRL 32.98 | 15,610 |
| 2026-05-05 | BRL 29.77 | BRL 31.26 | BRL 29.77 | BRL 30.77 | 27,396 |
| 2026-05-04 | BRL 28.71 | BRL 29.45 | BRL 28.71 | BRL 29.10 | 25,769 |
| 2026-04-30 | BRL 28.14 | BRL 29.05 | BRL 28.14 | BRL 29.03 | 2,738 |
| 2026-04-29 | BRL 27.84 | BRL 28.64 | BRL 27.53 | BRL 28.14 | 29,860 |
| 2026-04-28 | BRL 28.53 | BRL 28.72 | BRL 27.70 | BRL 28.41 | 22,985 |
| 2026-04-27 | BRL 30.54 | BRL 33.33 | BRL 29.08 | BRL 33.33 | 9,080 |
| 2026-04-24 | BRL 30.15 | BRL 31.25 | BRL 30.06 | BRL 31.17 | 56,412 |
| 2026-04-23 | BRL 30.10 | BRL 30.17 | BRL 28.90 | BRL 28.95 | 13,201 |
| 2026-04-22 | BRL 29.64 | BRL 30.06 | BRL 29.26 | BRL 30.03 | 5,109 |
| 2026-04-20 | BRL 30.53 | BRL 30.53 | BRL 29.76 | BRL 29.81 | 5,825 |
| 2026-04-17 | BRL 29.86 | BRL 30.27 | BRL 29.78 | BRL 30.22 | 1,771 |
| 2026-04-16 | BRL 31.23 | BRL 31.23 | BRL 29.58 | BRL 29.62 | 1,131 |
| 2026-04-15 | BRL 30.46 | BRL 31.24 | BRL 29.18 | BRL 31.24 | 4,401 |
| 2026-04-14 | BRL 30.91 | BRL 30.96 | BRL 30.33 | BRL 30.85 | 9,652 |
| 2026-04-13 | BRL 29.99 | BRL 31.24 | BRL 29.79 | BRL 31.24 | 13,038 |
| 2026-04-10 | BRL 30.02 | BRL 31.25 | BRL 29.87 | BRL 31.25 | 14,825 |
| 2026-04-09 | BRL 28.80 | BRL 29.93 | BRL 28.35 | BRL 29.93 | 2,006 |
| 2026-04-08 | BRL 27.48 | BRL 28.75 | BRL 27.48 | BRL 28.75 | 13,925 |
| 2026-04-07 | BRL 25.32 | BRL 26.08 | BRL 25.32 | BRL 25.86 | 3,837 |
| 2026-04-06 | BRL 25.84 | BRL 25.93 | BRL 25.48 | BRL 25.80 | 5,209 |
| 2026-04-02 | BRL 25.20 | BRL 25.96 | BRL 24.67 | BRL 25.63 | 12,540 |
| 2026-04-01 | BRL 25.76 | BRL 26.24 | BRL 25.48 | BRL 26.04 | 7,455 |
| 2026-03-31 | BRL 24.10 | BRL 25.18 | BRL 24.10 | BRL 24.98 | 6,519 |
| 2026-03-30 | BRL 25.48 | BRL 25.48 | BRL 23.75 | BRL 23.91 | 7,743 |
| 2026-03-27 | BRL 25.33 | BRL 25.59 | BRL 25.00 | BRL 25.12 | 8,172 |
| 2026-03-26 | BRL 26.96 | BRL 27.12 | BRL 25.32 | BRL 25.32 | 2,316 |
| 2026-03-25 | BRL 28.90 | BRL 29.99 | BRL 27.03 | BRL 29.99 | 40,932 |
| 2026-03-24 | BRL 27.69 | BRL 28.87 | BRL 27.38 | BRL 28.87 | 41,427 |
| 2026-03-23 | BRL 27.73 | BRL 28.49 | BRL 27.69 | BRL 28.49 | 17,124 |
| 2026-03-20 | BRL 27.21 | BRL 28.30 | BRL 27.00 | BRL 28.30 | 2,950 |
| 2026-03-19 | BRL 28.10 | BRL 28.10 | BRL 26.06 | BRL 27.77 | 5,845 |
| 2026-03-18 | BRL 26.90 | BRL 28.12 | BRL 26.63 | BRL 28.12 | 4,840 |
| 2026-03-17 | BRL 26.38 | BRL 26.79 | BRL 26.12 | BRL 26.79 | 24,722 |
| 2026-03-16 | BRL 26.15 | BRL 26.49 | BRL 25.91 | BRL 26.11 | 1,098 |
| 2026-03-13 | BRL 25.33 | BRL 25.80 | BRL 25.12 | BRL 25.67 | 26,951 |
| 2026-03-12 | BRL 26.81 | BRL 26.81 | BRL 24.65 | BRL 24.94 | 38,650 |
| 2026-03-11 | BRL 25.28 | BRL 26.90 | BRL 25.24 | BRL 26.90 | 17,916 |
| 2026-03-10 | BRL 24.92 | BRL 25.80 | BRL 24.77 | BRL 25.19 | 31,470 |
| 2026-03-09 | BRL 23.70 | BRL 24.71 | BRL 23.20 | BRL 24.57 | 19,504 |
| 2026-03-06 | BRL 25.10 | BRL 25.32 | BRL 23.75 | BRL 23.81 | 53,517 |
| 2026-03-05 | BRL 26.40 | BRL 26.79 | BRL 25.11 | BRL 26.79 | 14,036 |
| 2026-03-04 | BRL 26.37 | BRL 26.53 | BRL 26.02 | BRL 26.42 | 1,444 |
| 2026-03-03 | BRL 26.59 | BRL 27.00 | BRL 25.85 | BRL 27.00 | 22,635 |
| 2026-03-02 | BRL 27.01 | BRL 27.39 | BRL 26.80 | BRL 27.16 | 5,083 |
| 2026-02-27 | BRL 28.11 | BRL 28.11 | BRL 27.30 | BRL 27.48 | 52,386 |
| 2026-02-26 | BRL 29.99 | BRL 29.99 | BRL 27.15 | BRL 29.37 | 217,727 |
| 2026-02-25 | BRL 29.04 | BRL 33.33 | BRL 28.96 | BRL 33.33 | 10,062 |
| 2026-02-24 | BRL 29.15 | BRL 29.15 | BRL 28.17 | BRL 28.49 | 42,039 |
| 2026-02-23 | BRL 28.74 | BRL 28.74 | BRL 28.02 | BRL 28.41 | 3,342 |
| 2026-02-20 | BRL 28.32 | BRL 28.85 | BRL 28.32 | BRL 28.66 | 16,223 |
| 2026-02-19 | BRL 28.31 | BRL 28.31 | BRL 27.59 | BRL 28.03 | 5,673 |
| 2026-02-18 | BRL 28.62 | BRL 29.00 | BRL 28.42 | BRL 28.59 | 61,184 |
| 2026-02-13 | BRL 27.98 | BRL 28.62 | BRL 27.61 | BRL 27.87 | 4,797 |
| 2026-02-12 | BRL 28.22 | BRL 28.22 | BRL 27.41 | BRL 27.46 | 1,514 |
| 2026-02-11 | BRL 26.76 | BRL 27.99 | BRL 26.76 | BRL 27.76 | 25,963 |
| 2026-02-10 | BRL 27.15 | BRL 27.21 | BRL 26.36 | BRL 26.79 | 1,482 |
| 2026-02-09 | BRL 27.41 | BRL 27.41 | BRL 26.77 | BRL 27.08 | 6,699 |
| 2026-02-06 | BRL 26.18 | BRL 27.47 | BRL 26.10 | BRL 27.41 | 71,931 |
| 2026-02-05 | BRL 25.05 | BRL 25.74 | BRL 24.74 | BRL 25.39 | 56,321 |
| 2026-02-04 | BRL 27.44 | BRL 27.48 | BRL 24.71 | BRL 25.00 | 165,061 |
| 2026-02-03 | BRL 28.74 | BRL 28.82 | BRL 27.17 | BRL 27.33 | 316,494 |
| 2026-02-02 | BRL 28.03 | BRL 29.01 | BRL 27.19 | BRL 28.29 | 3,472 |
| 2026-01-30 | BRL 29.09 | BRL 29.09 | BRL 27.85 | BRL 28.03 | 46,747 |
| 2026-01-29 | BRL 29.38 | BRL 29.49 | BRL 28.33 | BRL 29.28 | 11,400 |
| 2026-01-28 | BRL 29.23 | BRL 29.23 | BRL 28.14 | BRL 28.27 | 33,963 |
| 2026-01-27 | BRL 27.26 | BRL 28.29 | BRL 27.06 | BRL 28.12 | 18,353 |
| 2026-01-26 | BRL 26.01 | BRL 26.99 | BRL 25.94 | BRL 26.73 | 9,854 |
| 2026-01-23 | BRL 26.03 | BRL 26.45 | BRL 25.81 | BRL 26.17 | 25,103 |
| 2026-01-22 | BRL 28.34 | BRL 28.60 | BRL 26.49 | BRL 26.53 | 17,773 |
| 2026-01-21 | BRL 27.54 | BRL 28.14 | BRL 26.87 | BRL 28.05 | 30,301 |
| 2026-01-20 | BRL 28.27 | BRL 28.27 | BRL 26.49 | BRL 27.28 | 52,786 |
| 2026-01-19 | BRL 28.58 | BRL 30.10 | BRL 27.22 | BRL 28.27 | 1,294 |
| 2026-01-16 | BRL 27.35 | BRL 27.50 | BRL 26.95 | BRL 27.13 | 12,058 |
| 2026-01-15 | BRL 27.47 | BRL 27.70 | BRL 26.64 | BRL 26.64 | 42,225 |
| 2026-01-14 | BRL 26.07 | BRL 26.07 | BRL 25.30 | BRL 25.52 | 12,687 |
| 2026-01-13 | BRL 27.01 | BRL 27.18 | BRL 26.16 | BRL 26.16 | 12,750 |
| 2026-01-12 | BRL 26.73 | BRL 27.13 | BRL 26.15 | BRL 27.01 | 40,819 |
| 2026-01-09 | BRL 25.01 | BRL 26.76 | BRL 24.85 | BRL 26.73 | 2,234 |
| 2026-01-08 | BRL 24.60 | BRL 24.84 | BRL 24.15 | BRL 24.72 | 5,873 |
| 2026-01-07 | BRL 24.95 | BRL 25.08 | BRL 24.48 | BRL 24.76 | 26,138 |
| 2026-01-06 | BRL 24.08 | BRL 25.58 | BRL 24.07 | BRL 25.25 | 2,576 |
| 2026-01-05 | BRL 23.09 | BRL 24.41 | BRL 23.09 | BRL 23.93 | 49,555 |
| 2026-01-02 | BRL 21.29 | BRL 22.86 | BRL 21.29 | BRL 22.86 | 4,586 |
| 2025-12-30 | BRL 22.18 | BRL 22.18 | BRL 21.70 | BRL 21.73 | 8,611 |
| 2025-12-29 | BRL 22.22 | BRL 22.40 | BRL 22.21 | BRL 22.29 | 9,498 |
| 2025-12-26 | BRL 22.45 | BRL 22.53 | BRL 22.37 | BRL 22.43 | 203 |
| 2025-12-23 | BRL 22.51 | BRL 22.51 | BRL 21.99 | BRL 22.05 | 20,430 |
| 2025-12-22 | BRL 22.22 | BRL 22.36 | BRL 21.66 | BRL 22.28 | 42,282 |
| 2025-12-19 | BRL 20.88 | BRL 21.85 | BRL 20.78 | BRL 21.82 | 2,933 |
| 2025-12-18 | BRL 20.07 | BRL 20.79 | BRL 20.00 | BRL 20.79 | 2,323 |
| 2025-12-17 | BRL 20.65 | BRL 20.65 | BRL 19.28 | BRL 19.32 | 66 |
| 2025-12-16 | BRL 20.22 | BRL 20.52 | BRL 20.05 | BRL 20.52 | 3,791 |
| 2025-12-15 | BRL 20.00 | BRL 20.42 | BRL 20.00 | BRL 20.30 | 28,373 |
| 2025-12-12 | BRL 20.40 | BRL 20.45 | BRL 19.54 | BRL 19.71 | 11,363 |
| 2025-12-11 | BRL 20.06 | BRL 20.74 | BRL 19.89 | BRL 20.74 | 16,318 |
| 2025-12-10 | BRL 20.45 | BRL 20.98 | BRL 20.39 | BRL 20.98 | 1,957 |
| 2025-12-09 | BRL 20.08 | BRL 20.43 | BRL 20.08 | BRL 20.43 | 2,598 |
| 2025-12-08 | BRL 19.84 | BRL 20.29 | BRL 19.67 | BRL 20.08 | 3,255 |
| 2025-12-05 | BRL 19.21 | BRL 20.00 | BRL 19.02 | BRL 19.71 | 25,742 |
| 2025-12-04 | BRL 18.75 | BRL 18.98 | BRL 18.64 | BRL 18.97 | 10,279 |
| 2025-12-03 | BRL 19.45 | BRL 19.45 | BRL 18.80 | BRL 19.24 | 52,630 |
| 2025-12-02 | BRL 19.22 | BRL 19.29 | BRL 19.02 | BRL 19.18 | 10,749 |
| 2025-12-01 | BRL 18.80 | BRL 19.30 | BRL 18.80 | BRL 19.02 | 17,937 |
| 2025-11-28 | BRL 18.82 | BRL 19.26 | BRL 18.80 | BRL 18.84 | 320 |
| 2025-11-27 | BRL 19.04 | BRL 19.04 | BRL 19.04 | BRL 19.04 | 140 |
| 2025-11-26 | BRL 19.00 | BRL 19.14 | BRL 18.63 | BRL 19.05 | 50,978 |
| 2025-11-25 | BRL 18.09 | BRL 18.56 | BRL 17.80 | BRL 18.55 | 78,478 |
| 2025-11-24 | BRL 18.34 | BRL 18.64 | BRL 18.32 | BRL 18.59 | 14,224 |
| 2025-11-21 | BRL 18.16 | BRL 18.16 | BRL 16.84 | BRL 17.53 | 3,342 |
| 2025-11-19 | BRL 17.51 | BRL 18.20 | BRL 17.32 | BRL 18.16 | 241,837 |
| 2025-11-18 | BRL 17.41 | BRL 17.71 | BRL 17.41 | BRL 17.50 | 76 |
| 2025-11-17 | BRL 18.05 | BRL 18.40 | BRL 17.77 | BRL 17.77 | 138 |
| 2025-11-14 | BRL 18.33 | BRL 18.34 | BRL 17.71 | BRL 17.87 | 22,089 |
| 2025-11-13 | BRL 18.50 | BRL 18.50 | BRL 18.32 | BRL 18.32 | 165 |
| 2025-11-12 | BRL 19.47 | BRL 19.56 | BRL 19.18 | BRL 19.49 | 47,387 |
| 2025-11-11 | BRL 19.86 | BRL 19.86 | BRL 19.09 | BRL 19.12 | 1,267 |
| 2025-11-10 | BRL 19.89 | BRL 20.13 | BRL 19.82 | BRL 20.11 | 1,375 |
| 2025-11-07 | BRL 19.63 | BRL 19.63 | BRL 18.68 | BRL 19.19 | 1,098 |
| 2025-11-06 | BRL 20.25 | BRL 20.25 | BRL 19.63 | BRL 19.82 | 90,466 |
| 2025-11-05 | BRL 19.21 | BRL 20.37 | BRL 19.12 | BRL 20.25 | 22,998 |
| 2025-11-04 | BRL 19.30 | BRL 19.58 | BRL 19.11 | BRL 19.21 | 6,017 |
| 2025-11-03 | BRL 18.90 | BRL 19.68 | BRL 18.90 | BRL 19.62 | 24,738 |
| 2025-10-31 | BRL 19.90 | BRL 19.90 | BRL 19.19 | BRL 19.29 | 14,997 |
| 2025-10-30 | BRL 19.60 | BRL 20.00 | BRL 19.60 | BRL 19.74 | 9,718 |
| 2025-10-29 | BRL 19.48 | BRL 19.66 | BRL 19.36 | BRL 19.65 | 15,000 |
| 2025-10-28 | BRL 19.45 | BRL 19.45 | BRL 18.80 | BRL 18.88 | 9,941 |
| 2025-10-27 | BRL 18.92 | BRL 19.29 | BRL 18.92 | BRL 19.25 | 17,399 |
| 2025-10-24 | BRL 18.32 | BRL 18.71 | BRL 18.21 | BRL 18.63 | 20,831 |
| 2025-10-23 | BRL 16.73 | BRL 18.15 | BRL 16.34 | BRL 18.05 | 21,566 |
| 2025-10-22 | BRL 17.70 | BRL 17.70 | BRL 16.91 | BRL 17.15 | 14,090 |
| 2025-10-21 | BRL 17.77 | BRL 17.77 | BRL 17.49 | BRL 17.68 | 9,139 |
| 2025-10-20 | BRL 17.63 | BRL 17.91 | BRL 17.45 | BRL 17.59 | 34,238 |
| 2025-10-17 | BRL 17.54 | BRL 17.60 | BRL 17.38 | BRL 17.45 | 12,187 |
| 2025-10-16 | BRL 18.00 | BRL 18.26 | BRL 17.50 | BRL 17.52 | 25,769 |
| 2025-10-15 | BRL 17.76 | BRL 17.88 | BRL 17.70 | BRL 17.88 | 11,574 |
| 2025-10-14 | BRL 16.83 | BRL 17.45 | BRL 16.72 | BRL 17.32 | 51,416 |
| 2025-10-13 | BRL 16.99 | BRL 17.22 | BRL 16.98 | BRL 16.98 | 2,411 |
| 2025-10-10 | BRL 17.22 | BRL 17.38 | BRL 16.50 | BRL 16.50 | 2,392 |
| 2025-10-09 | BRL 17.33 | BRL 17.33 | BRL 17.18 | BRL 17.24 | 1,308 |