Meta Platforms, Inc. (M1TA34) Price History
Daily open, high, low, close and volume for Meta Platforms, Inc. (M1TA34) from 2025-10-09 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 124.80 | BRL 125.40 | BRL 122.18 | BRL 124.64 | 265,954 |
| 2026-10-19 | BRL 128.90 | BRL 128.92 | BRL 125.20 | BRL 127.10 | 183,934 |
| 2026-10-16 | BRL 133.80 | BRL 133.96 | BRL 127.49 | BRL 128.90 | 283,711 |
| 2026-10-15 | BRL 132.00 | BRL 134.82 | BRL 129.40 | BRL 134.35 | 159,271 |
| 2026-10-14 | BRL 136.29 | BRL 137.17 | BRL 132.14 | BRL 133.09 | 583,845 |
| 2026-10-13 | BRL 131.25 | BRL 137.87 | BRL 131.25 | BRL 137.00 | 400,177 |
| 2026-10-09 | BRL 129.31 | BRL 129.72 | BRL 127.59 | BRL 127.78 | 241,008 |
| 2026-10-08 | BRL 129.27 | BRL 131.54 | BRL 127.25 | BRL 129.31 | 336,907 |
| 2026-10-07 | BRL 131.06 | BRL 131.51 | BRL 128.36 | BRL 129.30 | 156,490 |
| 2026-10-06 | BRL 131.80 | BRL 132.42 | BRL 130.89 | BRL 131.92 | 149,579 |
| 2026-10-05 | BRL 129.99 | BRL 133.06 | BRL 128.95 | BRL 132.12 | 303,293 |
| 2026-10-02 | BRL 136.87 | BRL 138.33 | BRL 135.21 | BRL 135.85 | 410,549 |
| 2026-10-01 | BRL 134.82 | BRL 136.52 | BRL 134.02 | BRL 135.39 | 236,607 |
| 2026-09-30 | BRL 135.64 | BRL 136.72 | BRL 133.58 | BRL 135.17 | 331,228 |
| 2026-09-29 | BRL 134.30 | BRL 137.60 | BRL 133.71 | BRL 137.60 | 369,319 |
| 2026-09-28 | BRL 137.85 | BRL 139.88 | BRL 133.06 | BRL 133.06 | 407,398 |
| 2026-09-25 | BRL 143.45 | BRL 143.45 | BRL 138.60 | BRL 139.41 | 572,339 |
| 2026-09-24 | BRL 135.76 | BRL 144.64 | BRL 135.75 | BRL 144.48 | 631,584 |
| 2026-09-23 | BRL 135.19 | BRL 140.26 | BRL 135.00 | BRL 137.99 | 680,090 |
| 2026-09-22 | BRL 135.00 | BRL 138.50 | BRL 133.55 | BRL 133.82 | 399,692 |
| 2026-09-21 | BRL 124.10 | BRL 137.24 | BRL 124.10 | BRL 135.50 | 561,698 |
| 2026-09-18 | BRL 126.00 | BRL 127.03 | BRL 122.80 | BRL 122.86 | 230,314 |
| 2026-09-17 | BRL 124.80 | BRL 125.81 | BRL 123.41 | BRL 125.50 | 404,285 |
| 2026-09-16 | BRL 124.20 | BRL 126.30 | BRL 123.82 | BRL 124.30 | 169,903 |
| 2026-09-15 | BRL 121.75 | BRL 124.63 | BRL 121.00 | BRL 123.91 | 311,214 |
| 2026-09-14 | BRL 121.00 | BRL 122.95 | BRL 119.11 | BRL 122.80 | 356,388 |
| 2026-09-11 | BRL 119.06 | BRL 120.45 | BRL 117.80 | BRL 119.00 | 395,459 |
| 2026-09-10 | BRL 119.39 | BRL 121.76 | BRL 116.99 | BRL 117.40 | 438,447 |
| 2026-09-09 | BRL 117.32 | BRL 120.13 | BRL 116.28 | BRL 119.37 | 1,057,772 |
| 2026-09-08 | BRL 111.62 | BRL 113.46 | BRL 110.80 | BRL 111.60 | 471,672 |
| 2026-09-04 | BRL 111.25 | BRL 113.09 | BRL 110.79 | BRL 112.69 | 198,468 |
| 2026-09-03 | BRL 109.95 | BRL 113.02 | BRL 109.47 | BRL 111.25 | 387,551 |
| 2026-09-02 | BRL 105.81 | BRL 109.88 | BRL 105.81 | BRL 108.20 | 271,479 |
| 2026-09-01 | BRL 104.59 | BRL 107.45 | BRL 102.77 | BRL 106.91 | 552,067 |
| 2026-08-31 | BRL 107.90 | BRL 107.90 | BRL 105.40 | BRL 106.12 | 540,330 |
| 2026-08-28 | BRL 106.00 | BRL 109.50 | BRL 105.86 | BRL 107.65 | 367,974 |
| 2026-08-27 | BRL 106.00 | BRL 108.50 | BRL 104.53 | BRL 105.00 | 285,116 |
| 2026-08-26 | BRL 109.35 | BRL 110.26 | BRL 103.63 | BRL 106.16 | 820,468 |
| 2026-08-25 | BRL 103.56 | BRL 104.93 | BRL 103.26 | BRL 104.51 | 178,673 |
| 2026-08-24 | BRL 101.70 | BRL 103.40 | BRL 100.61 | BRL 102.90 | 198,726 |
| 2026-08-21 | BRL 101.48 | BRL 102.15 | BRL 100.66 | BRL 101.23 | 226,833 |
| 2026-08-20 | BRL 101.79 | BRL 102.00 | BRL 100.07 | BRL 101.41 | 190,268 |
| 2026-08-19 | BRL 101.28 | BRL 102.27 | BRL 99.09 | BRL 101.30 | 279,139 |
| 2026-08-18 | BRL 104.97 | BRL 104.97 | BRL 101.33 | BRL 101.86 | 389,472 |
| 2026-08-17 | BRL 109.54 | BRL 109.74 | BRL 104.90 | BRL 105.98 | 283,902 |
| 2026-08-14 | BRL 110.34 | BRL 112.22 | BRL 109.65 | BRL 109.65 | 168,995 |
| 2026-08-13 | BRL 107.67 | BRL 110.41 | BRL 107.34 | BRL 110.01 | 152,956 |
| 2026-08-12 | BRL 111.10 | BRL 111.47 | BRL 106.68 | BRL 107.10 | 215,435 |
| 2026-08-11 | BRL 108.98 | BRL 112.50 | BRL 108.40 | BRL 110.43 | 472,526 |
| 2026-08-10 | BRL 109.99 | BRL 110.81 | BRL 108.06 | BRL 108.52 | 238,951 |
| 2026-08-07 | BRL 107.00 | BRL 108.89 | BRL 106.38 | BRL 107.81 | 164,360 |
| 2026-08-06 | BRL 107.93 | BRL 108.41 | BRL 106.65 | BRL 107.90 | 408,364 |
| 2026-08-05 | BRL 109.09 | BRL 110.28 | BRL 106.07 | BRL 108.55 | 250,020 |
| 2026-08-04 | BRL 106.26 | BRL 108.64 | BRL 105.29 | BRL 107.99 | 248,097 |
| 2026-08-03 | BRL 102.10 | BRL 108.41 | BRL 101.36 | BRL 106.80 | 527,508 |
| 2026-07-31 | BRL 99.10 | BRL 100.63 | BRL 98.71 | BRL 100.03 | 614,739 |
| 2026-07-30 | BRL 96.80 | BRL 97.60 | BRL 95.26 | BRL 97.60 | 1,287,837 |
| 2026-07-29 | BRL 108.14 | BRL 109.19 | BRL 102.10 | BRL 102.10 | 448,064 |
| 2026-07-28 | BRL 109.10 | BRL 109.81 | BRL 107.30 | BRL 108.90 | 144,064 |
| 2026-07-27 | BRL 108.01 | BRL 111.08 | BRL 108.01 | BRL 108.75 | 160,439 |
| 2026-07-24 | BRL 109.72 | BRL 110.20 | BRL 108.13 | BRL 108.30 | 275,069 |
| 2026-07-23 | BRL 111.05 | BRL 111.34 | BRL 108.47 | BRL 110.20 | 413,839 |
| 2026-07-22 | BRL 117.69 | BRL 117.69 | BRL 112.68 | BRL 112.98 | 193,404 |
| 2026-07-21 | BRL 117.59 | BRL 118.64 | BRL 116.57 | BRL 116.61 | 163,442 |
| 2026-07-20 | BRL 118.16 | BRL 118.55 | BRL 115.58 | BRL 117.11 | 411,567 |
| 2026-07-17 | BRL 118.99 | BRL 119.02 | BRL 114.31 | BRL 118.16 | 389,087 |
| 2026-07-16 | BRL 123.55 | BRL 124.30 | BRL 120.19 | BRL 120.50 | 377,315 |
| 2026-07-15 | BRL 120.19 | BRL 124.50 | BRL 119.01 | BRL 123.55 | 183,272 |
| 2026-07-14 | BRL 117.60 | BRL 120.61 | BRL 117.26 | BRL 119.40 | 320,580 |
| 2026-07-13 | BRL 121.89 | BRL 123.88 | BRL 119.93 | BRL 120.13 | 298,968 |
| 2026-07-10 | BRL 120.10 | BRL 123.73 | BRL 119.68 | BRL 122.50 | 681,660 |
| 2026-07-09 | BRL 106.75 | BRL 115.50 | BRL 106.23 | BRL 115.50 | 411,541 |
| 2026-07-08 | BRL 112.00 | BRL 113.02 | BRL 110.00 | BRL 110.60 | 149,282 |
| 2026-07-07 | BRL 110.30 | BRL 115.00 | BRL 110.30 | BRL 113.20 | 397,625 |
| 2026-07-06 | BRL 109.50 | BRL 110.66 | BRL 107.37 | BRL 110.30 | 256,021 |
| 2026-07-03 | BRL 107.90 | BRL 109.78 | BRL 107.56 | BRL 108.90 | 45,629 |
| 2026-07-02 | BRL 112.50 | BRL 113.10 | BRL 108.00 | BRL 108.46 | 279,626 |
| 2026-07-01 | BRL 110.74 | BRL 116.78 | BRL 110.50 | BRL 114.45 | 709,017 |
| 2026-06-30 | BRL 103.70 | BRL 104.49 | BRL 102.08 | BRL 103.48 | 151,203 |
| 2026-06-29 | BRL 102.81 | BRL 105.34 | BRL 102.81 | BRL 104.18 | 262,068 |
| 2026-06-26 | BRL 100.99 | BRL 102.66 | BRL 99.95 | BRL 101.44 | 173,822 |
| 2026-06-25 | BRL 103.49 | BRL 103.49 | BRL 100.34 | BRL 100.95 | 199,898 |
| 2026-06-24 | BRL 104.70 | BRL 105.72 | BRL 103.19 | BRL 103.90 | 210,873 |
| 2026-06-23 | BRL 103.40 | BRL 105.73 | BRL 103.40 | BRL 104.71 | 115,447 |
| 2026-06-22 | BRL 105.23 | BRL 105.88 | BRL 102.62 | BRL 103.85 | 240,672 |
| 2026-06-19 | BRL 106.55 | BRL 107.64 | BRL 105.59 | BRL 106.75 | 30,597 |
| 2026-06-18 | BRL 104.77 | BRL 107.00 | BRL 103.60 | BRL 106.74 | 221,785 |
| 2026-06-17 | BRL 108.59 | BRL 108.59 | BRL 103.51 | BRL 103.60 | 318,116 |
| 2026-06-16 | BRL 107.33 | BRL 109.87 | BRL 107.11 | BRL 108.62 | 146,265 |
| 2026-06-15 | BRL 104.15 | BRL 108.71 | BRL 103.52 | BRL 107.78 | 167,946 |
| 2026-06-12 | BRL 104.00 | BRL 104.67 | BRL 101.90 | BRL 102.38 | 473,028 |
| 2026-06-11 | BRL 105.40 | BRL 105.65 | BRL 102.42 | BRL 103.84 | 194,644 |
| 2026-06-10 | BRL 107.60 | BRL 108.97 | BRL 105.44 | BRL 105.74 | 186,797 |
| 2026-06-09 | BRL 108.90 | BRL 110.10 | BRL 107.68 | BRL 108.28 | 211,179 |
| 2026-06-08 | BRL 109.22 | BRL 110.52 | BRL 106.80 | BRL 108.99 | 222,915 |
| 2026-06-05 | BRL 113.09 | BRL 114.72 | BRL 107.10 | BRL 108.68 | 279,907 |
| 2026-06-03 | BRL 108.15 | BRL 113.29 | BRL 108.12 | BRL 112.75 | 266,356 |
| 2026-06-02 | BRL 107.50 | BRL 109.07 | BRL 107.00 | BRL 107.20 | 216,995 |
| 2026-06-01 | BRL 113.90 | BRL 114.31 | BRL 107.30 | BRL 107.30 | 440,920 |
| 2026-05-29 | BRL 114.20 | BRL 114.20 | BRL 112.32 | BRL 113.60 | 215,079 |
| 2026-05-28 | BRL 116.00 | BRL 116.00 | BRL 113.13 | BRL 114.35 | 157,366 |
| 2026-05-27 | BRL 109.23 | BRL 115.12 | BRL 109.23 | BRL 115.12 | 603,253 |
| 2026-05-26 | BRL 109.30 | BRL 109.92 | BRL 108.56 | BRL 109.38 | 137,595 |
| 2026-05-25 | BRL 108.77 | BRL 110.47 | BRL 108.77 | BRL 109.80 | 26,359 |
| 2026-05-22 | BRL 108.01 | BRL 109.81 | BRL 108.01 | BRL 108.81 | 141,589 |
| 2026-05-21 | BRL 107.79 | BRL 108.70 | BRL 106.34 | BRL 108.70 | 129,690 |
| 2026-05-20 | BRL 109.50 | BRL 109.50 | BRL 107.52 | BRL 107.79 | 108,903 |
| 2026-05-19 | BRL 109.40 | BRL 110.24 | BRL 108.01 | BRL 108.70 | 193,500 |
| 2026-05-18 | BRL 109.52 | BRL 109.95 | BRL 108.19 | BRL 108.90 | 121,627 |
| 2026-05-15 | BRL 109.80 | BRL 112.17 | BRL 109.52 | BRL 110.57 | 156,704 |
| 2026-05-14 | BRL 109.88 | BRL 110.92 | BRL 109.10 | BRL 109.90 | 137,534 |
| 2026-05-13 | BRL 105.10 | BRL 110.48 | BRL 104.96 | BRL 109.82 | 146,695 |
| 2026-05-12 | BRL 104.00 | BRL 105.64 | BRL 103.74 | BRL 105.33 | 175,203 |
| 2026-05-11 | BRL 106.18 | BRL 106.18 | BRL 104.35 | BRL 104.35 | 152,316 |
| 2026-05-08 | BRL 108.87 | BRL 108.87 | BRL 106.05 | BRL 106.20 | 158,481 |
| 2026-05-07 | BRL 107.94 | BRL 109.73 | BRL 107.61 | BRL 108.38 | 107,637 |
| 2026-05-06 | BRL 106.77 | BRL 108.96 | BRL 105.05 | BRL 107.37 | 185,923 |
| 2026-05-05 | BRL 108.30 | BRL 108.39 | BRL 105.37 | BRL 106.15 | 168,723 |
| 2026-05-04 | BRL 107.80 | BRL 108.99 | BRL 106.81 | BRL 108.49 | 126,194 |
| 2026-04-30 | BRL 109.53 | BRL 110.98 | BRL 106.80 | BRL 108.80 | 470,420 |
| 2026-04-29 | BRL 119.30 | BRL 120.55 | BRL 112.00 | BRL 112.00 | 172,069 |
| 2026-04-28 | BRL 119.80 | BRL 120.75 | BRL 118.62 | BRL 119.20 | 192,859 |
| 2026-04-27 | BRL 119.64 | BRL 121.10 | BRL 118.95 | BRL 120.68 | 75,395 |
| 2026-04-24 | BRL 118.00 | BRL 121.66 | BRL 117.51 | BRL 120.65 | 128,823 |
| 2026-04-23 | BRL 117.72 | BRL 118.50 | BRL 116.57 | BRL 117.63 | 171,642 |
| 2026-04-22 | BRL 119.55 | BRL 120.48 | BRL 118.77 | BRL 120.04 | 148,295 |
| 2026-04-20 | BRL 121.26 | BRL 121.89 | BRL 119.00 | BRL 119.01 | 82,434 |
| 2026-04-17 | BRL 120.50 | BRL 123.00 | BRL 120.04 | BRL 122.45 | 146,966 |
| 2026-04-16 | BRL 120.83 | BRL 121.00 | BRL 119.26 | BRL 120.57 | 163,675 |
| 2026-04-15 | BRL 118.71 | BRL 121.09 | BRL 118.53 | BRL 119.41 | 138,601 |
| 2026-04-14 | BRL 114.10 | BRL 118.60 | BRL 113.97 | BRL 117.72 | 204,936 |
| 2026-04-13 | BRL 112.47 | BRL 113.73 | BRL 112.08 | BRL 112.85 | 130,493 |
| 2026-04-10 | BRL 113.85 | BRL 114.30 | BRL 111.66 | BRL 112.50 | 98,428 |
| 2026-04-09 | BRL 112.99 | BRL 115.46 | BRL 112.92 | BRL 113.74 | 366,291 |
| 2026-04-08 | BRL 109.50 | BRL 114.41 | BRL 107.85 | BRL 111.51 | 240,394 |
| 2026-04-07 | BRL 105.20 | BRL 105.70 | BRL 104.17 | BRL 105.70 | 86,366 |
| 2026-04-06 | BRL 106.50 | BRL 107.00 | BRL 105.22 | BRL 105.60 | 146,179 |
| 2026-04-02 | BRL 103.90 | BRL 106.05 | BRL 103.25 | BRL 105.65 | 157,826 |
| 2026-04-01 | BRL 106.32 | BRL 108.94 | BRL 106.11 | BRL 106.34 | 142,098 |
| 2026-03-31 | BRL 101.59 | BRL 106.07 | BRL 101.59 | BRL 105.33 | 303,642 |
| 2026-03-30 | BRL 98.50 | BRL 101.13 | BRL 98.50 | BRL 100.72 | 369,581 |
| 2026-03-27 | BRL 101.40 | BRL 101.86 | BRL 97.57 | BRL 98.03 | 521,650 |
| 2026-03-26 | BRL 109.62 | BRL 109.63 | BRL 101.80 | BRL 102.30 | 343,205 |
| 2026-03-25 | BRL 113.03 | BRL 113.03 | BRL 110.70 | BRL 110.99 | 144,192 |
| 2026-03-24 | BRL 112.90 | BRL 113.09 | BRL 111.10 | BRL 111.40 | 106,510 |
| 2026-03-23 | BRL 113.29 | BRL 113.78 | BRL 112.34 | BRL 112.90 | 111,758 |
| 2026-03-20 | BRL 113.37 | BRL 114.18 | BRL 111.66 | BRL 112.39 | 296,793 |
| 2026-03-19 | BRL 115.45 | BRL 115.83 | BRL 112.68 | BRL 113.26 | 290,951 |
| 2026-03-18 | BRL 116.00 | BRL 116.00 | BRL 114.70 | BRL 114.72 | 65,153 |
| 2026-03-17 | BRL 117.35 | BRL 118.18 | BRL 115.30 | BRL 115.30 | 123,816 |
| 2026-03-16 | BRL 118.99 | BRL 119.44 | BRL 116.89 | BRL 117.00 | 71,986 |
| 2026-03-13 | BRL 117.49 | BRL 118.00 | BRL 115.26 | BRL 116.74 | 134,525 |
| 2026-03-12 | BRL 120.00 | BRL 120.72 | BRL 118.61 | BRL 119.40 | 120,335 |
| 2026-03-11 | BRL 121.68 | BRL 121.68 | BRL 119.35 | BRL 120.28 | 44,678 |
| 2026-03-10 | BRL 119.77 | BRL 121.75 | BRL 119.77 | BRL 120.57 | 63,668 |
| 2026-03-09 | BRL 119.50 | BRL 119.50 | BRL 116.96 | BRL 118.81 | 98,325 |
| 2026-03-06 | BRL 124.60 | BRL 124.60 | BRL 119.89 | BRL 119.89 | 79,847 |
| 2026-03-05 | BRL 124.00 | BRL 125.47 | BRL 122.39 | BRL 123.82 | 55,850 |
| 2026-03-04 | BRL 121.31 | BRL 125.08 | BRL 121.31 | BRL 124.13 | 107,451 |
| 2026-03-03 | BRL 120.63 | BRL 123.85 | BRL 120.12 | BRL 123.60 | 219,468 |
| 2026-03-02 | BRL 118.24 | BRL 122.31 | BRL 117.58 | BRL 120.41 | 212,389 |
| 2026-02-27 | BRL 119.80 | BRL 120.19 | BRL 117.04 | BRL 118.29 | 96,472 |
| 2026-02-26 | BRL 119.20 | BRL 121.55 | BRL 118.89 | BRL 120.68 | 478,420 |
| 2026-02-25 | BRL 117.39 | BRL 119.89 | BRL 117.39 | BRL 119.20 | 192,402 |
| 2026-02-24 | BRL 117.25 | BRL 117.89 | BRL 116.01 | BRL 117.89 | 62,584 |
| 2026-02-23 | BRL 120.91 | BRL 120.91 | BRL 117.05 | BRL 117.05 | 128,266 |
| 2026-02-20 | BRL 120.32 | BRL 122.71 | BRL 118.77 | BRL 120.91 | 158,501 |
| 2026-02-19 | BRL 119.50 | BRL 120.71 | BRL 118.92 | BRL 120.40 | 203,876 |
| 2026-02-18 | BRL 118.69 | BRL 120.55 | BRL 118.65 | BRL 120.01 | 90,714 |
| 2026-02-13 | BRL 120.75 | BRL 121.63 | BRL 118.67 | BRL 119.14 | 226,937 |
| 2026-02-12 | BRL 124.30 | BRL 124.60 | BRL 119.86 | BRL 120.75 | 186,522 |
| 2026-02-11 | BRL 124.32 | BRL 125.50 | BRL 121.50 | BRL 124.27 | 279,713 |
| 2026-02-10 | BRL 125.07 | BRL 126.00 | BRL 124.32 | BRL 124.32 | 94,702 |
| 2026-02-09 | BRL 122.81 | BRL 126.50 | BRL 122.06 | BRL 125.45 | 126,543 |
| 2026-02-06 | BRL 125.02 | BRL 125.82 | BRL 120.81 | BRL 121.91 | 273,354 |
| 2026-02-05 | BRL 124.40 | BRL 127.80 | BRL 122.50 | BRL 124.73 | 240,801 |
| 2026-02-04 | BRL 128.40 | BRL 128.49 | BRL 125.13 | BRL 125.24 | 267,948 |
| 2026-02-03 | BRL 131.85 | BRL 133.02 | BRL 128.32 | BRL 128.87 | 222,774 |
| 2026-02-02 | BRL 133.27 | BRL 135.75 | BRL 131.86 | BRL 131.86 | 222,383 |
| 2026-01-30 | BRL 136.08 | BRL 136.35 | BRL 133.89 | BRL 133.91 | 207,430 |
| 2026-01-29 | BRL 134.60 | BRL 137.24 | BRL 132.33 | BRL 136.41 | 690,855 |
| 2026-01-28 | BRL 124.90 | BRL 128.77 | BRL 124.10 | BRL 128.77 | 404,602 |
| 2026-01-27 | BRL 126.50 | BRL 126.74 | BRL 124.00 | BRL 125.50 | 412,398 |
| 2026-01-26 | BRL 125.00 | BRL 127.42 | BRL 124.61 | BRL 127.14 | 372,486 |
| 2026-01-23 | BRL 121.70 | BRL 125.77 | BRL 121.00 | BRL 123.64 | 231,347 |
| 2026-01-22 | BRL 119.00 | BRL 122.51 | BRL 118.89 | BRL 122.51 | 436,628 |
| 2026-01-21 | BRL 115.76 | BRL 117.45 | BRL 114.40 | BRL 116.84 | 386,505 |
| 2026-01-20 | BRL 116.90 | BRL 117.27 | BRL 115.43 | BRL 115.71 | 165,322 |
| 2026-01-19 | BRL 117.49 | BRL 117.50 | BRL 116.01 | BRL 117.12 | 80,179 |
| 2026-01-16 | BRL 119.67 | BRL 120.77 | BRL 118.99 | BRL 120.48 | 223,969 |
| 2026-01-15 | BRL 119.61 | BRL 119.61 | BRL 118.24 | BRL 118.61 | 255,915 |
| 2026-01-14 | BRL 120.40 | BRL 121.12 | BRL 118.20 | BRL 118.95 | 178,166 |
| 2026-01-13 | BRL 123.30 | BRL 123.76 | BRL 119.97 | BRL 121.19 | 211,654 |
| 2026-01-12 | BRL 124.50 | BRL 126.00 | BRL 123.00 | BRL 123.00 | 75,915 |
| 2026-01-09 | BRL 124.38 | BRL 125.40 | BRL 123.30 | BRL 125.39 | 70,073 |
| 2026-01-08 | BRL 124.19 | BRL 124.56 | BRL 122.38 | BRL 124.28 | 76,138 |
| 2026-01-07 | BRL 127.13 | BRL 127.13 | BRL 124.33 | BRL 124.57 | 127,066 |
| 2026-01-06 | BRL 127.00 | BRL 127.75 | BRL 125.15 | BRL 127.13 | 81,968 |
| 2026-01-05 | BRL 125.99 | BRL 128.77 | BRL 125.73 | BRL 126.91 | 137,380 |
| 2026-01-02 | BRL 128.80 | BRL 129.05 | BRL 124.87 | BRL 125.09 | 137,895 |
| 2025-12-30 | BRL 130.59 | BRL 131.77 | BRL 129.25 | BRL 130.72 | 48,315 |
| 2025-12-29 | BRL 131.20 | BRL 131.54 | BRL 130.36 | BRL 130.80 | 32,738 |
| 2025-12-26 | BRL 132.29 | BRL 132.75 | BRL 130.86 | BRL 132.75 | 45,533 |
| 2025-12-23 | BRL 132.00 | BRL 132.20 | BRL 130.68 | BRL 131.70 | 70,825 |
| 2025-12-22 | BRL 131.50 | BRL 133.20 | BRL 130.38 | BRL 131.75 | 122,510 |
| 2025-12-19 | BRL 131.50 | BRL 132.30 | BRL 129.75 | BRL 130.45 | 357,296 |
| 2025-12-18 | BRL 128.58 | BRL 132.00 | BRL 128.58 | BRL 130.70 | 103,114 |
| 2025-12-17 | BRL 128.59 | BRL 130.03 | BRL 128.02 | BRL 128.50 | 158,824 |
| 2025-12-16 | BRL 125.53 | BRL 129.27 | BRL 124.87 | BRL 128.57 | 98,678 |
| 2025-12-15 | BRL 123.31 | BRL 126.24 | BRL 123.26 | BRL 125.40 | 60,189 |
| 2025-12-12 | BRL 126.72 | BRL 127.03 | BRL 123.48 | BRL 124.78 | 56,884 |
| 2025-12-11 | BRL 127.00 | BRL 127.47 | BRL 124.22 | BRL 126.30 | 56,717 |
| 2025-12-10 | BRL 126.98 | BRL 129.20 | BRL 125.85 | BRL 126.99 | 132,653 |
| 2025-12-09 | BRL 129.30 | BRL 129.89 | BRL 126.73 | BRL 127.24 | 101,111 |
| 2025-12-08 | BRL 131.26 | BRL 131.26 | BRL 128.72 | BRL 128.81 | 178,157 |
| 2025-12-05 | BRL 126.04 | BRL 131.52 | BRL 125.63 | BRL 130.80 | 394,931 |
| 2025-12-04 | BRL 121.46 | BRL 129.70 | BRL 121.46 | BRL 125.77 | 312,758 |
| 2025-12-03 | BRL 123.08 | BRL 123.36 | BRL 121.41 | BRL 121.41 | 119,327 |
| 2025-12-02 | BRL 123.64 | BRL 123.64 | BRL 121.85 | BRL 123.08 | 95,137 |
| 2025-12-01 | BRL 121.41 | BRL 123.20 | BRL 121.41 | BRL 122.41 | 192,739 |
| 2025-11-28 | BRL 121.55 | BRL 123.58 | BRL 120.94 | BRL 123.00 | 72,526 |
| 2025-11-27 | BRL 121.48 | BRL 122.04 | BRL 120.76 | BRL 121.60 | 25,919 |
| 2025-11-26 | BRL 122.42 | BRL 122.53 | BRL 120.73 | BRL 121.15 | 160,186 |
| 2025-11-25 | BRL 118.65 | BRL 122.30 | BRL 118.65 | BRL 122.09 | 415,914 |
| 2025-11-24 | BRL 115.74 | BRL 118.65 | BRL 114.60 | BRL 118.65 | 232,486 |
| 2025-11-21 | BRL 112.47 | BRL 115.20 | BRL 112.47 | BRL 114.60 | 227,854 |
| 2025-11-19 | BRL 114.10 | BRL 114.10 | BRL 110.98 | BRL 111.35 | 131,862 |
| 2025-11-18 | BRL 113.52 | BRL 114.58 | BRL 111.40 | BRL 113.35 | 335,330 |
| 2025-11-17 | BRL 115.05 | BRL 116.00 | BRL 113.45 | BRL 114.25 | 150,202 |
| 2025-11-14 | BRL 113.41 | BRL 116.08 | BRL 112.60 | BRL 114.99 | 225,270 |
| 2025-11-13 | BRL 115.44 | BRL 116.50 | BRL 114.09 | BRL 114.76 | 154,902 |
| 2025-11-12 | BRL 118.25 | BRL 119.31 | BRL 114.73 | BRL 114.73 | 259,693 |
| 2025-11-11 | BRL 118.29 | BRL 118.69 | BRL 116.72 | BRL 118.25 | 142,681 |
| 2025-11-10 | BRL 119.92 | BRL 120.54 | BRL 118.36 | BRL 119.48 | 242,030 |
| 2025-11-07 | BRL 117.50 | BRL 118.85 | BRL 114.90 | BRL 118.85 | 232,454 |
| 2025-11-06 | BRL 122.79 | BRL 122.79 | BRL 117.59 | BRL 117.59 | 317,365 |
| 2025-11-05 | BRL 120.72 | BRL 123.09 | BRL 120.21 | BRL 121.59 | 429,485 |
| 2025-11-04 | BRL 121.87 | BRL 123.43 | BRL 120.72 | BRL 120.72 | 328,265 |
| 2025-11-03 | BRL 125.15 | BRL 126.09 | BRL 122.05 | BRL 122.40 | 346,354 |
| 2025-10-31 | BRL 128.73 | BRL 129.85 | BRL 124.19 | BRL 125.14 | 578,706 |
| 2025-10-30 | BRL 129.52 | BRL 131.01 | BRL 125.27 | BRL 129.49 | 1,328,133 |
| 2025-10-29 | BRL 143.93 | BRL 144.80 | BRL 135.00 | BRL 135.00 | 246,429 |
| 2025-10-28 | BRL 144.40 | BRL 145.46 | BRL 143.21 | BRL 144.22 | 79,679 |
| 2025-10-27 | BRL 143.50 | BRL 145.27 | BRL 143.50 | BRL 143.99 | 143,173 |
| 2025-10-24 | BRL 142.18 | BRL 142.78 | BRL 140.71 | BRL 142.69 | 180,542 |
| 2025-10-23 | BRL 141.11 | BRL 142.72 | BRL 140.75 | BRL 141.65 | 114,437 |
| 2025-10-22 | BRL 140.78 | BRL 142.40 | BRL 139.93 | BRL 141.55 | 146,976 |
| 2025-10-21 | BRL 141.26 | BRL 142.26 | BRL 139.78 | BRL 141.32 | 58,595 |
| 2025-10-20 | BRL 138.75 | BRL 140.69 | BRL 138.37 | BRL 140.18 | 66,411 |
| 2025-10-17 | BRL 138.00 | BRL 139.03 | BRL 135.00 | BRL 138.70 | 525,424 |
| 2025-10-16 | BRL 140.30 | BRL 141.00 | BRL 137.28 | BRL 138.65 | 73,533 |
| 2025-10-15 | BRL 139.39 | BRL 140.79 | BRL 138.59 | BRL 140.30 | 66,725 |
| 2025-10-14 | BRL 138.87 | BRL 140.19 | BRL 137.74 | BRL 139.04 | 64,480 |
| 2025-10-13 | BRL 138.60 | BRL 140.87 | BRL 138.00 | BRL 139.75 | 124,719 |
| 2025-10-10 | BRL 141.75 | BRL 143.29 | BRL 138.19 | BRL 138.19 | 223,100 |
| 2025-10-09 | BRL 137.02 | BRL 140.92 | BRL 136.51 | BRL 140.16 | 199,698 |