McDonald's Corporation (MCDC34) Price History
Daily open, high, low, close and volume for McDonald's Corporation (MCDC34) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | BRL 0.00 | BRL 0.00 | BRL 0.00 | BRL 62.07 | 0 |
| 2026-10-14 | BRL 59.75 | BRL 59.99 | BRL 59.20 | BRL 59.99 | 20,781 |
| 2026-10-13 | BRL 59.65 | BRL 60.04 | BRL 59.00 | BRL 59.60 | 57,925 |
| 2026-10-09 | BRL 59.61 | BRL 59.61 | BRL 58.47 | BRL 59.00 | 11,331 |
| 2026-10-08 | BRL 58.12 | BRL 59.67 | BRL 57.95 | BRL 59.01 | 16,724 |
| 2026-10-07 | BRL 58.45 | BRL 58.45 | BRL 57.79 | BRL 58.12 | 5,436 |
| 2026-10-06 | BRL 58.49 | BRL 58.49 | BRL 57.63 | BRL 58.08 | 26,254 |
| 2026-10-05 | BRL 59.00 | BRL 59.00 | BRL 57.15 | BRL 58.00 | 41,605 |
| 2026-10-02 | BRL 60.93 | BRL 61.06 | BRL 60.40 | BRL 60.93 | 11,632 |
| 2026-10-01 | BRL 60.24 | BRL 60.89 | BRL 59.90 | BRL 60.59 | 7,405 |
| 2026-09-30 | BRL 61.44 | BRL 61.44 | BRL 59.65 | BRL 59.65 | 27,912 |
| 2026-09-29 | BRL 61.57 | BRL 61.62 | BRL 60.55 | BRL 60.72 | 25,648 |
| 2026-09-28 | BRL 61.39 | BRL 61.97 | BRL 60.85 | BRL 60.85 | 24,939 |
| 2026-09-25 | BRL 62.06 | BRL 62.06 | BRL 61.03 | BRL 61.03 | 8,963 |
| 2026-09-24 | BRL 62.05 | BRL 62.72 | BRL 61.24 | BRL 61.24 | 35,859 |
| 2026-09-23 | BRL 64.40 | BRL 64.70 | BRL 60.52 | BRL 61.20 | 26,831 |
| 2026-09-22 | BRL 63.75 | BRL 64.54 | BRL 63.70 | BRL 63.70 | 22,417 |
| 2026-09-21 | BRL 64.75 | BRL 64.75 | BRL 63.05 | BRL 63.61 | 22,715 |
| 2026-09-18 | BRL 64.75 | BRL 64.75 | BRL 63.89 | BRL 64.29 | 2,894 |
| 2026-09-17 | BRL 64.89 | BRL 64.89 | BRL 63.70 | BRL 63.70 | 8,622 |
| 2026-09-16 | BRL 65.86 | BRL 65.86 | BRL 63.95 | BRL 64.24 | 13,477 |
| 2026-09-15 | BRL 66.24 | BRL 66.48 | BRL 65.25 | BRL 65.92 | 10,301 |
| 2026-09-14 | BRL 65.78 | BRL 66.75 | BRL 65.78 | BRL 66.13 | 14,830 |
| 2026-09-11 | BRL 65.31 | BRL 65.31 | BRL 64.14 | BRL 64.76 | 25,267 |
| 2026-09-10 | BRL 65.40 | BRL 65.81 | BRL 64.22 | BRL 64.66 | 5,723 |
| 2026-09-09 | BRL 65.89 | BRL 65.89 | BRL 64.55 | BRL 64.77 | 5,896 |
| 2026-09-08 | BRL 65.00 | BRL 65.23 | BRL 64.61 | BRL 65.23 | 10,216 |
| 2026-09-04 | BRL 66.78 | BRL 66.78 | BRL 65.40 | BRL 65.48 | 192,208 |
| 2026-09-03 | BRL 67.13 | BRL 67.13 | BRL 65.31 | BRL 66.11 | 31,120 |
| 2026-09-02 | BRL 68.00 | BRL 68.00 | BRL 66.45 | BRL 66.68 | 6,785 |
| 2026-09-01 | BRL 69.19 | BRL 69.19 | BRL 67.08 | BRL 67.64 | 6,022 |
| 2026-08-31 | BRL 69.22 | BRL 69.22 | BRL 67.43 | BRL 67.81 | 22,756 |
| 2026-08-28 | BRL 68.40 | BRL 68.91 | BRL 67.56 | BRL 68.53 | 8,484 |
| 2026-08-27 | BRL 69.49 | BRL 69.49 | BRL 67.10 | BRL 67.20 | 8,060 |
| 2026-08-26 | BRL 69.98 | BRL 69.98 | BRL 68.47 | BRL 68.93 | 3,345 |
| 2026-08-25 | BRL 70.42 | BRL 70.42 | BRL 68.76 | BRL 69.35 | 23,297 |
| 2026-08-24 | BRL 70.19 | BRL 70.47 | BRL 69.70 | BRL 69.77 | 8,171 |
| 2026-08-21 | BRL 70.21 | BRL 70.21 | BRL 69.25 | BRL 69.73 | 5,241 |
| 2026-08-20 | BRL 69.73 | BRL 70.50 | BRL 69.25 | BRL 70.21 | 8,744 |
| 2026-08-19 | BRL 69.70 | BRL 70.62 | BRL 68.60 | BRL 70.62 | 31,602 |
| 2026-08-18 | BRL 69.04 | BRL 70.31 | BRL 69.04 | BRL 69.67 | 2,702 |
| 2026-08-17 | BRL 71.60 | BRL 71.60 | BRL 68.86 | BRL 69.04 | 20,805 |
| 2026-08-14 | BRL 71.49 | BRL 72.03 | BRL 70.78 | BRL 71.39 | 9,049 |
| 2026-08-13 | BRL 71.75 | BRL 72.05 | BRL 70.66 | BRL 70.84 | 6,525 |
| 2026-08-12 | BRL 70.60 | BRL 71.34 | BRL 69.38 | BRL 70.93 | 11,785 |
| 2026-08-11 | BRL 68.19 | BRL 70.53 | BRL 68.19 | BRL 70.28 | 8,201 |
| 2026-08-10 | BRL 68.83 | BRL 70.17 | BRL 68.81 | BRL 69.59 | 7,880 |
| 2026-08-07 | BRL 70.46 | BRL 70.46 | BRL 68.13 | BRL 68.13 | 6,399 |
| 2026-08-06 | BRL 70.00 | BRL 70.56 | BRL 69.25 | BRL 70.47 | 3,831 |
| 2026-08-05 | BRL 69.59 | BRL 70.47 | BRL 68.90 | BRL 70.34 | 10,256 |
| 2026-08-04 | BRL 68.80 | BRL 69.09 | BRL 66.80 | BRL 68.90 | 5,401 |
| 2026-08-03 | BRL 69.04 | BRL 70.05 | BRL 67.60 | BRL 67.95 | 10,426 |
| 2026-07-31 | BRL 68.60 | BRL 68.74 | BRL 68.25 | BRL 68.45 | 3,595 |
| 2026-07-30 | BRL 69.17 | BRL 69.20 | BRL 67.50 | BRL 69.20 | 4,740 |
| 2026-07-29 | BRL 69.70 | BRL 69.94 | BRL 69.05 | BRL 69.17 | 2,595 |
| 2026-07-28 | BRL 69.25 | BRL 71.32 | BRL 69.25 | BRL 70.37 | 3,017 |
| 2026-07-27 | BRL 68.06 | BRL 69.84 | BRL 67.76 | BRL 69.84 | 3,147 |
| 2026-07-24 | BRL 66.59 | BRL 68.07 | BRL 66.59 | BRL 68.07 | 4,157 |
| 2026-07-23 | BRL 66.99 | BRL 67.08 | BRL 66.03 | BRL 66.03 | 6,261 |
| 2026-07-22 | BRL 67.62 | BRL 67.62 | BRL 66.18 | BRL 66.32 | 22,790 |
| 2026-07-21 | BRL 67.51 | BRL 67.89 | BRL 66.93 | BRL 67.00 | 4,400 |
| 2026-07-20 | BRL 68.59 | BRL 68.59 | BRL 67.69 | BRL 67.76 | 9,095 |
| 2026-07-17 | BRL 70.23 | BRL 70.75 | BRL 68.19 | BRL 68.59 | 6,918 |
| 2026-07-16 | BRL 67.46 | BRL 69.72 | BRL 67.46 | BRL 69.53 | 16,399 |
| 2026-07-15 | BRL 68.90 | BRL 68.90 | BRL 67.03 | BRL 67.50 | 16,452 |
| 2026-07-14 | BRL 70.29 | BRL 70.29 | BRL 68.10 | BRL 68.90 | 3,561 |
| 2026-07-13 | BRL 70.34 | BRL 70.90 | BRL 69.50 | BRL 69.82 | 1,810 |
| 2026-07-10 | BRL 70.98 | BRL 71.46 | BRL 69.74 | BRL 70.34 | 2,951 |
| 2026-07-09 | BRL 71.10 | BRL 71.53 | BRL 70.29 | BRL 70.37 | 5,023 |
| 2026-07-08 | BRL 71.06 | BRL 72.67 | BRL 71.06 | BRL 71.10 | 1,319 |
| 2026-07-07 | BRL 71.06 | BRL 73.80 | BRL 71.06 | BRL 72.73 | 3,899 |
| 2026-07-06 | BRL 73.44 | BRL 73.44 | BRL 70.71 | BRL 71.29 | 5,374 |
| 2026-07-03 | BRL 72.75 | BRL 73.40 | BRL 71.20 | BRL 72.71 | 1,679 |
| 2026-07-02 | BRL 70.80 | BRL 73.02 | BRL 69.94 | BRL 72.75 | 10,983 |
| 2026-07-01 | BRL 70.28 | BRL 70.86 | BRL 69.86 | BRL 70.45 | 1,588 |
| 2026-06-30 | BRL 68.34 | BRL 70.07 | BRL 68.34 | BRL 69.58 | 1,848 |
| 2026-06-29 | BRL 68.01 | BRL 70.30 | BRL 68.01 | BRL 69.49 | 2,327 |
| 2026-06-26 | BRL 68.64 | BRL 69.90 | BRL 68.50 | BRL 68.99 | 3,409 |
| 2026-06-25 | BRL 70.64 | BRL 71.04 | BRL 68.72 | BRL 69.49 | 5,006 |
| 2026-06-24 | BRL 69.86 | BRL 71.75 | BRL 69.86 | BRL 71.47 | 5,708 |
| 2026-06-23 | BRL 69.39 | BRL 70.84 | BRL 69.39 | BRL 69.86 | 2,381 |
| 2026-06-22 | BRL 69.67 | BRL 71.70 | BRL 69.33 | BRL 69.33 | 8,951 |
| 2026-06-19 | BRL 71.58 | BRL 71.82 | BRL 71.10 | BRL 71.10 | 743 |
| 2026-06-18 | BRL 73.30 | BRL 73.30 | BRL 71.57 | BRL 71.57 | 4,489 |
| 2026-06-17 | BRL 73.97 | BRL 73.97 | BRL 71.55 | BRL 72.05 | 8,039 |
| 2026-06-16 | BRL 73.73 | BRL 73.73 | BRL 72.43 | BRL 73.23 | 1,153 |
| 2026-06-15 | BRL 72.71 | BRL 73.00 | BRL 71.36 | BRL 73.00 | 4,923 |
| 2026-06-12 | BRL 72.75 | BRL 74.99 | BRL 72.21 | BRL 74.99 | 2,965 |
| 2026-06-11 | BRL 73.24 | BRL 73.25 | BRL 72.39 | BRL 72.71 | 2,384 |
| 2026-06-10 | BRL 73.99 | BRL 74.19 | BRL 72.98 | BRL 73.22 | 9,809 |
| 2026-06-09 | BRL 72.97 | BRL 73.99 | BRL 71.49 | BRL 73.99 | 5,035 |
| 2026-06-08 | BRL 72.02 | BRL 72.41 | BRL 71.35 | BRL 71.36 | 3,606 |
| 2026-06-05 | BRL 70.20 | BRL 72.34 | BRL 70.04 | BRL 71.30 | 5,720 |
| 2026-06-03 | BRL 70.49 | BRL 70.49 | BRL 69.32 | BRL 69.50 | 13,446 |
| 2026-06-02 | BRL 68.73 | BRL 70.50 | BRL 68.63 | BRL 70.50 | 4,610 |
| 2026-06-01 | BRL 71.49 | BRL 71.50 | BRL 68.00 | BRL 68.00 | 7,978 |
| 2026-05-29 | BRL 70.30 | BRL 71.78 | BRL 70.30 | BRL 71.03 | 4,296 |
| 2026-05-28 | BRL 72.01 | BRL 72.01 | BRL 69.75 | BRL 70.30 | 1,733 |
| 2026-05-27 | BRL 70.01 | BRL 71.95 | BRL 70.01 | BRL 71.29 | 4,409 |
| 2026-05-26 | BRL 71.05 | BRL 71.05 | BRL 69.72 | BRL 69.72 | 4,782 |
| 2026-05-25 | BRL 70.51 | BRL 71.23 | BRL 70.51 | BRL 71.12 | 956 |
| 2026-05-22 | BRL 71.35 | BRL 71.42 | BRL 70.44 | BRL 70.51 | 10,902 |
| 2026-05-21 | BRL 69.92 | BRL 71.48 | BRL 69.92 | BRL 71.48 | 5,916 |
| 2026-05-20 | BRL 69.55 | BRL 71.11 | BRL 69.55 | BRL 69.91 | 5,019 |
| 2026-05-19 | BRL 71.05 | BRL 72.02 | BRL 70.70 | BRL 70.97 | 17,415 |
| 2026-05-18 | BRL 70.14 | BRL 70.97 | BRL 69.24 | BRL 70.97 | 13,527 |
| 2026-05-15 | BRL 69.90 | BRL 70.41 | BRL 69.79 | BRL 70.11 | 4,005 |
| 2026-05-14 | BRL 69.79 | BRL 69.79 | BRL 68.47 | BRL 68.60 | 2,147 |
| 2026-05-13 | BRL 67.89 | BRL 69.79 | BRL 67.42 | BRL 69.79 | 14,574 |
| 2026-05-12 | BRL 67.50 | BRL 68.45 | BRL 67.33 | BRL 68.28 | 3,146 |
| 2026-05-11 | BRL 68.98 | BRL 68.98 | BRL 66.56 | BRL 67.12 | 11,486 |
| 2026-05-08 | BRL 70.76 | BRL 70.76 | BRL 67.40 | BRL 68.29 | 12,165 |
| 2026-05-07 | BRL 70.35 | BRL 71.50 | BRL 69.00 | BRL 70.99 | 4,951 |
| 2026-05-06 | BRL 70.84 | BRL 70.86 | BRL 69.53 | BRL 69.65 | 9,619 |
| 2026-05-05 | BRL 70.50 | BRL 70.80 | BRL 69.90 | BRL 70.80 | 6,328 |
| 2026-05-04 | BRL 71.50 | BRL 71.86 | BRL 70.55 | BRL 70.85 | 11,408 |
| 2026-04-30 | BRL 73.23 | BRL 73.50 | BRL 72.49 | BRL 73.27 | 3,641 |
| 2026-04-29 | BRL 73.24 | BRL 73.24 | BRL 72.53 | BRL 73.24 | 1,686 |
| 2026-04-28 | BRL 73.25 | BRL 73.74 | BRL 72.50 | BRL 72.84 | 8,294 |
| 2026-04-27 | BRL 75.80 | BRL 75.80 | BRL 72.30 | BRL 72.30 | 6,498 |
| 2026-04-24 | BRL 76.33 | BRL 76.33 | BRL 74.90 | BRL 75.07 | 2,518 |
| 2026-04-23 | BRL 75.20 | BRL 76.34 | BRL 74.78 | BRL 76.34 | 4,571 |
| 2026-04-22 | BRL 76.00 | BRL 76.00 | BRL 74.57 | BRL 75.30 | 2,344 |
| 2026-04-20 | BRL 77.91 | BRL 77.91 | BRL 76.04 | BRL 76.04 | 2,154 |
| 2026-04-17 | BRL 77.14 | BRL 77.91 | BRL 76.36 | BRL 77.91 | 14,578 |
| 2026-04-16 | BRL 76.65 | BRL 77.15 | BRL 76.16 | BRL 76.96 | 10,229 |
| 2026-04-15 | BRL 75.98 | BRL 76.58 | BRL 75.66 | BRL 75.81 | 4,924 |
| 2026-04-14 | BRL 75.79 | BRL 75.91 | BRL 75.00 | BRL 75.11 | 7,032 |
| 2026-04-13 | BRL 77.09 | BRL 77.09 | BRL 75.46 | BRL 75.46 | 16,110 |
| 2026-04-10 | BRL 78.72 | BRL 78.72 | BRL 75.89 | BRL 75.89 | 13,364 |
| 2026-04-09 | BRL 78.54 | BRL 78.83 | BRL 77.50 | BRL 78.76 | 1,057 |
| 2026-04-08 | BRL 79.21 | BRL 79.21 | BRL 77.34 | BRL 78.54 | 3,312 |
| 2026-04-07 | BRL 79.90 | BRL 79.90 | BRL 78.42 | BRL 79.21 | 3,682 |
| 2026-04-06 | BRL 78.60 | BRL 79.90 | BRL 78.53 | BRL 79.90 | 1,486 |
| 2026-04-02 | BRL 79.60 | BRL 79.60 | BRL 78.06 | BRL 79.00 | 6,035 |
| 2026-04-01 | BRL 80.01 | BRL 80.79 | BRL 78.65 | BRL 79.60 | 5,790 |
| 2026-03-31 | BRL 80.98 | BRL 81.02 | BRL 80.09 | BRL 80.49 | 356 |
| 2026-03-30 | BRL 80.08 | BRL 81.40 | BRL 80.08 | BRL 80.99 | 1,969 |
| 2026-03-27 | BRL 82.25 | BRL 82.25 | BRL 80.08 | BRL 80.08 | 1,211 |
| 2026-03-26 | BRL 82.44 | BRL 82.44 | BRL 81.00 | BRL 81.00 | 881 |
| 2026-03-25 | BRL 81.61 | BRL 82.44 | BRL 80.65 | BRL 82.44 | 489 |
| 2026-03-24 | BRL 81.58 | BRL 81.99 | BRL 80.70 | BRL 80.89 | 823 |
| 2026-03-23 | BRL 82.45 | BRL 82.63 | BRL 80.02 | BRL 80.02 | 12,264 |
| 2026-03-20 | BRL 80.99 | BRL 82.58 | BRL 80.99 | BRL 82.03 | 10,840 |
| 2026-03-19 | BRL 82.66 | BRL 83.43 | BRL 80.88 | BRL 81.40 | 1,924 |
| 2026-03-18 | BRL 84.46 | BRL 85.03 | BRL 82.38 | BRL 82.65 | 1,486 |
| 2026-03-17 | BRL 85.85 | BRL 86.07 | BRL 84.66 | BRL 84.66 | 1,854 |
| 2026-03-16 | BRL 86.57 | BRL 86.57 | BRL 85.00 | BRL 85.00 | 2,894 |
| 2026-03-13 | BRL 83.20 | BRL 86.67 | BRL 83.20 | BRL 86.57 | 2,556 |
| 2026-03-12 | BRL 84.25 | BRL 85.23 | BRL 83.46 | BRL 84.90 | 1,870 |
| 2026-03-11 | BRL 84.13 | BRL 84.54 | BRL 83.21 | BRL 83.67 | 2,225 |
| 2026-03-10 | BRL 85.01 | BRL 85.83 | BRL 84.20 | BRL 84.54 | 2,049 |
| 2026-03-09 | BRL 84.85 | BRL 86.01 | BRL 84.85 | BRL 86.01 | 6,575 |
| 2026-03-06 | BRL 87.15 | BRL 87.15 | BRL 84.81 | BRL 84.81 | 6,571 |
| 2026-03-05 | BRL 86.00 | BRL 86.75 | BRL 85.25 | BRL 86.28 | 918 |
| 2026-03-04 | BRL 87.18 | BRL 87.18 | BRL 85.92 | BRL 86.41 | 935 |
| 2026-03-03 | BRL 86.47 | BRL 88.00 | BRL 86.47 | BRL 87.19 | 5,191 |
| 2026-03-02 | BRL 85.49 | BRL 88.20 | BRL 85.49 | BRL 86.47 | 4,130 |
| 2026-02-27 | BRL 85.00 | BRL 90.90 | BRL 84.99 | BRL 85.60 | 9,197 |
| 2026-02-26 | BRL 84.08 | BRL 86.65 | BRL 84.08 | BRL 85.69 | 1,216 |
| 2026-02-25 | BRL 84.06 | BRL 85.80 | BRL 84.06 | BRL 85.80 | 937 |
| 2026-02-24 | BRL 84.52 | BRL 86.90 | BRL 84.52 | BRL 86.21 | 1,500 |
| 2026-02-23 | BRL 85.44 | BRL 86.57 | BRL 84.80 | BRL 86.25 | 3,600 |
| 2026-02-20 | BRL 85.00 | BRL 85.65 | BRL 84.70 | BRL 85.06 | 72,820 |
| 2026-02-19 | BRL 84.14 | BRL 86.82 | BRL 84.00 | BRL 85.33 | 2,977 |
| 2026-02-18 | BRL 87.80 | BRL 87.80 | BRL 84.99 | BRL 85.86 | 908 |
| 2026-02-13 | BRL 86.35 | BRL 87.90 | BRL 85.28 | BRL 87.80 | 11,978 |
| 2026-02-12 | BRL 85.20 | BRL 86.48 | BRL 82.66 | BRL 86.35 | 18,293 |
| 2026-02-11 | BRL 83.09 | BRL 84.90 | BRL 83.09 | BRL 83.37 | 637 |
| 2026-02-10 | BRL 82.64 | BRL 85.19 | BRL 82.64 | BRL 84.79 | 1,975 |
| 2026-02-09 | BRL 84.79 | BRL 85.10 | BRL 83.90 | BRL 84.33 | 1,265 |
| 2026-02-06 | BRL 85.35 | BRL 85.35 | BRL 83.71 | BRL 84.42 | 8,594 |
| 2026-02-05 | BRL 84.01 | BRL 86.18 | BRL 84.01 | BRL 84.50 | 1,821 |
| 2026-02-04 | BRL 81.86 | BRL 85.91 | BRL 81.86 | BRL 84.01 | 1,996 |
| 2026-02-03 | BRL 83.60 | BRL 84.44 | BRL 82.28 | BRL 83.50 | 7,369 |
| 2026-02-02 | BRL 83.56 | BRL 84.02 | BRL 83.18 | BRL 83.52 | 2,299 |
| 2026-01-30 | BRL 81.01 | BRL 83.09 | BRL 81.01 | BRL 82.73 | 2,553 |
| 2026-01-29 | BRL 82.32 | BRL 82.93 | BRL 80.89 | BRL 82.67 | 4,745 |
| 2026-01-28 | BRL 81.45 | BRL 82.04 | BRL 81.13 | BRL 81.50 | 1,763 |
| 2026-01-27 | BRL 82.60 | BRL 82.60 | BRL 81.38 | BRL 81.38 | 3,101 |
| 2026-01-26 | BRL 81.20 | BRL 82.70 | BRL 81.20 | BRL 82.60 | 3,386 |
| 2026-01-23 | BRL 81.59 | BRL 81.78 | BRL 80.51 | BRL 81.61 | 15,977 |
| 2026-01-22 | BRL 81.05 | BRL 81.70 | BRL 80.70 | BRL 80.95 | 3,091 |
| 2026-01-21 | BRL 81.88 | BRL 81.88 | BRL 80.82 | BRL 81.06 | 21,353 |
| 2026-01-20 | BRL 83.67 | BRL 83.67 | BRL 81.07 | BRL 81.07 | 15,410 |
| 2026-01-19 | BRL 83.57 | BRL 86.11 | BRL 82.00 | BRL 82.84 | 2,732 |
| 2026-01-16 | BRL 82.16 | BRL 83.49 | BRL 82.16 | BRL 83.49 | 1,513 |
| 2026-01-15 | BRL 83.56 | BRL 83.57 | BRL 82.00 | BRL 83.57 | 1,854 |
| 2026-01-14 | BRL 83.16 | BRL 83.50 | BRL 82.43 | BRL 82.92 | 1,116 |
| 2026-01-13 | BRL 82.72 | BRL 83.00 | BRL 81.80 | BRL 82.97 | 1,278 |
| 2026-01-12 | BRL 82.97 | BRL 82.97 | BRL 81.89 | BRL 81.90 | 281 |
| 2026-01-09 | BRL 82.00 | BRL 82.99 | BRL 81.69 | BRL 82.14 | 815 |
| 2026-01-08 | BRL 82.14 | BRL 83.15 | BRL 81.50 | BRL 82.00 | 1,464 |
| 2026-01-07 | BRL 81.00 | BRL 82.50 | BRL 81.00 | BRL 82.15 | 687 |
| 2026-01-06 | BRL 81.26 | BRL 81.99 | BRL 80.33 | BRL 81.99 | 2,726 |
| 2026-01-05 | BRL 82.28 | BRL 82.39 | BRL 80.97 | BRL 81.27 | 3,930 |
| 2026-01-02 | BRL 83.50 | BRL 84.33 | BRL 81.46 | BRL 81.46 | 7,569 |
| 2025-12-30 | BRL 87.00 | BRL 87.00 | BRL 84.33 | BRL 84.33 | 4,475 |
| 2025-12-29 | BRL 87.05 | BRL 87.05 | BRL 85.86 | BRL 86.79 | 1,674 |
| 2025-12-26 | BRL 86.26 | BRL 87.06 | BRL 85.74 | BRL 87.06 | 5,933 |
| 2025-12-23 | BRL 89.03 | BRL 89.03 | BRL 85.40 | BRL 85.40 | 2,218 |
| 2025-12-22 | BRL 87.58 | BRL 88.82 | BRL 86.86 | BRL 88.46 | 834 |
| 2025-12-19 | BRL 89.00 | BRL 89.00 | BRL 87.34 | BRL 87.59 | 20,690 |
| 2025-12-18 | BRL 88.50 | BRL 89.00 | BRL 88.09 | BRL 89.00 | 5,120 |
| 2025-12-17 | BRL 85.52 | BRL 88.50 | BRL 85.52 | BRL 88.50 | 6,836 |
| 2025-12-16 | BRL 85.00 | BRL 87.11 | BRL 85.00 | BRL 85.52 | 11,398 |
| 2025-12-15 | BRL 85.82 | BRL 86.70 | BRL 85.13 | BRL 85.88 | 8,077 |
| 2025-12-12 | BRL 83.50 | BRL 85.91 | BRL 83.28 | BRL 85.82 | 3,214 |
| 2025-12-11 | BRL 84.06 | BRL 84.71 | BRL 83.53 | BRL 83.59 | 3,008 |
| 2025-12-10 | BRL 84.55 | BRL 85.07 | BRL 83.74 | BRL 85.07 | 1,784 |
| 2025-12-09 | BRL 84.43 | BRL 85.34 | BRL 83.94 | BRL 84.55 | 935 |
| 2025-12-08 | BRL 84.00 | BRL 85.36 | BRL 83.71 | BRL 83.71 | 3,584 |
| 2025-12-05 | BRL 82.73 | BRL 85.60 | BRL 81.92 | BRL 84.60 | 213,764 |
| 2025-12-04 | BRL 82.06 | BRL 83.00 | BRL 81.60 | BRL 81.91 | 2,871 |
| 2025-12-03 | BRL 81.17 | BRL 82.06 | BRL 79.81 | BRL 82.06 | 7,949 |
| 2025-12-02 | BRL 81.99 | BRL 81.99 | BRL 80.03 | BRL 80.36 | 5,256 |
| 2025-12-01 | BRL 83.48 | BRL 83.48 | BRL 81.00 | BRL 81.00 | 3,567 |
| 2025-11-28 | BRL 84.10 | BRL 84.10 | BRL 82.01 | BRL 83.48 | 476 |
| 2025-11-27 | BRL 84.10 | BRL 84.10 | BRL 82.28 | BRL 83.41 | 3,132 |
| 2025-11-26 | BRL 83.05 | BRL 83.85 | BRL 82.92 | BRL 83.43 | 461 |
| 2025-11-25 | BRL 82.65 | BRL 83.95 | BRL 81.83 | BRL 83.05 | 3,439 |
| 2025-11-24 | BRL 83.40 | BRL 83.66 | BRL 81.83 | BRL 81.83 | 3,305 |
| 2025-11-21 | BRL 80.47 | BRL 83.91 | BRL 80.47 | BRL 83.44 | 59,743 |
| 2025-11-19 | BRL 81.99 | BRL 81.99 | BRL 80.47 | BRL 80.47 | 66,571 |
| 2025-11-18 | BRL 80.50 | BRL 82.00 | BRL 80.50 | BRL 81.99 | 3,840 |
| 2025-11-17 | BRL 81.50 | BRL 81.65 | BRL 80.90 | BRL 81.50 | 5,535 |
| 2025-11-14 | BRL 81.95 | BRL 82.40 | BRL 80.17 | BRL 80.92 | 9,412 |
| 2025-11-13 | BRL 81.44 | BRL 81.90 | BRL 80.83 | BRL 81.50 | 23,644 |
| 2025-11-12 | BRL 80.85 | BRL 81.65 | BRL 80.25 | BRL 80.63 | 16,465 |
| 2025-11-11 | BRL 79.94 | BRL 80.85 | BRL 78.83 | BRL 80.61 | 3,235 |
| 2025-11-10 | BRL 79.81 | BRL 79.81 | BRL 78.62 | BRL 79.36 | 15,490 |
| 2025-11-07 | BRL 79.22 | BRL 80.90 | BRL 79.22 | BRL 79.77 | 2,566 |
| 2025-11-06 | BRL 81.50 | BRL 81.95 | BRL 79.35 | BRL 79.35 | 49,410 |
| 2025-11-05 | BRL 80.50 | BRL 83.40 | BRL 79.80 | BRL 83.00 | 19,477 |
| 2025-11-04 | BRL 79.60 | BRL 80.80 | BRL 79.60 | BRL 80.50 | 15,497 |
| 2025-11-03 | BRL 80.01 | BRL 80.23 | BRL 78.90 | BRL 79.54 | 22,901 |
| 2025-10-31 | BRL 81.85 | BRL 81.85 | BRL 79.93 | BRL 80.24 | 4,612 |
| 2025-10-30 | BRL 81.40 | BRL 81.85 | BRL 80.73 | BRL 81.85 | 2,260 |
| 2025-10-29 | BRL 81.08 | BRL 81.79 | BRL 80.71 | BRL 81.40 | 21,257 |
| 2025-10-28 | BRL 82.00 | BRL 83.40 | BRL 82.00 | BRL 82.50 | 21,903 |
| 2025-10-27 | BRL 80.88 | BRL 83.35 | BRL 80.88 | BRL 83.10 | 34,159 |
| 2025-10-24 | BRL 83.65 | BRL 83.65 | BRL 82.24 | BRL 82.54 | 53,352 |
| 2025-10-23 | BRL 83.10 | BRL 83.71 | BRL 82.61 | BRL 83.30 | 67,407 |
| 2025-10-22 | BRL 83.46 | BRL 84.48 | BRL 82.94 | BRL 84.15 | 97,996 |
| 2025-10-21 | BRL 83.22 | BRL 83.47 | BRL 82.55 | BRL 83.47 | 62,083 |
| 2025-10-20 | BRL 83.12 | BRL 83.26 | BRL 82.35 | BRL 83.26 | 103,337 |
| 2025-10-17 | BRL 83.76 | BRL 84.05 | BRL 82.95 | BRL 84.00 | 18,643 |
| 2025-10-16 | BRL 82.80 | BRL 83.61 | BRL 82.80 | BRL 83.61 | 26,333 |
| 2025-10-15 | BRL 83.74 | BRL 84.30 | BRL 82.72 | BRL 83.85 | 25,509 |