Merck & Co., Inc. (MRCK34) Price History
Daily open, high, low, close and volume for Merck & Co., Inc. (MRCK34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 89.91 | BRL 89.91 | BRL 87.17 | BRL 89.83 | 4,045 |
| 2026-10-07 | BRL 88.96 | BRL 90.01 | BRL 87.80 | BRL 87.80 | 2,928 |
| 2026-10-06 | BRL 88.00 | BRL 88.96 | BRL 86.49 | BRL 88.96 | 7,086 |
| 2026-10-05 | BRL 92.27 | BRL 92.27 | BRL 86.77 | BRL 90.91 | 6,330 |
| 2026-10-02 | BRL 95.05 | BRL 95.05 | BRL 93.37 | BRL 95.05 | 1,654 |
| 2026-10-01 | BRL 93.70 | BRL 94.61 | BRL 93.59 | BRL 93.67 | 3,930 |
| 2026-09-30 | BRL 96.70 | BRL 96.73 | BRL 92.27 | BRL 92.27 | 1,427 |
| 2026-09-29 | BRL 97.00 | BRL 97.30 | BRL 95.36 | BRL 95.36 | 702 |
| 2026-09-28 | BRL 92.89 | BRL 99.02 | BRL 92.89 | BRL 99.02 | 3,099 |
| 2026-09-25 | BRL 96.37 | BRL 99.02 | BRL 95.80 | BRL 99.02 | 1,545 |
| 2026-09-24 | BRL 95.76 | BRL 97.74 | BRL 95.74 | BRL 96.47 | 5,890 |
| 2026-09-23 | BRL 97.57 | BRL 97.57 | BRL 94.61 | BRL 96.00 | 6,730 |
| 2026-09-22 | BRL 95.77 | BRL 98.19 | BRL 95.35 | BRL 96.60 | 4,902 |
| 2026-09-21 | BRL 93.97 | BRL 95.68 | BRL 93.34 | BRL 95.66 | 1,799 |
| 2026-09-18 | BRL 95.80 | BRL 95.80 | BRL 93.88 | BRL 94.27 | 2,341 |
| 2026-09-17 | BRL 94.34 | BRL 95.03 | BRL 93.75 | BRL 94.85 | 3,924 |
| 2026-09-16 | BRL 92.95 | BRL 94.58 | BRL 92.35 | BRL 94.58 | 5,989 |
| 2026-09-15 | BRL 93.20 | BRL 93.20 | BRL 91.61 | BRL 92.95 | 4,657 |
| 2026-09-14 | BRL 93.25 | BRL 96.61 | BRL 89.28 | BRL 92.97 | 9,006 |
| 2026-09-11 | BRL 94.86 | BRL 94.86 | BRL 91.98 | BRL 93.30 | 8,213 |
| 2026-09-10 | BRL 94.29 | BRL 94.29 | BRL 91.60 | BRL 91.60 | 18,908 |
| 2026-09-09 | BRL 94.42 | BRL 94.72 | BRL 93.80 | BRL 94.19 | 24,332 |
| 2026-09-08 | BRL 95.41 | BRL 95.92 | BRL 93.28 | BRL 95.92 | 5,970 |
| 2026-09-04 | BRL 96.50 | BRL 97.04 | BRL 96.20 | BRL 97.04 | 58,676 |
| 2026-09-03 | BRL 96.81 | BRL 97.50 | BRL 95.41 | BRL 96.87 | 3,777 |
| 2026-09-02 | BRL 97.20 | BRL 98.01 | BRL 95.90 | BRL 96.71 | 569 |
| 2026-09-01 | BRL 96.60 | BRL 96.95 | BRL 95.60 | BRL 96.41 | 2,577 |
| 2026-08-31 | BRL 95.90 | BRL 96.35 | BRL 94.43 | BRL 96.11 | 10,792 |
| 2026-08-28 | BRL 97.00 | BRL 97.00 | BRL 94.60 | BRL 96.46 | 4,079 |
| 2026-08-27 | BRL 101.35 | BRL 101.35 | BRL 96.12 | BRL 100.96 | 4,028 |
| 2026-08-26 | BRL 101.38 | BRL 101.38 | BRL 98.45 | BRL 101.37 | 742 |
| 2026-08-25 | BRL 94.91 | BRL 100.79 | BRL 94.91 | BRL 100.37 | 3,022 |
| 2026-08-24 | BRL 99.99 | BRL 99.99 | BRL 96.46 | BRL 96.93 | 1,980 |
| 2026-08-21 | BRL 97.40 | BRL 99.69 | BRL 96.10 | BRL 99.00 | 12,454 |
| 2026-08-20 | BRL 98.92 | BRL 98.92 | BRL 96.48 | BRL 96.99 | 6,367 |
| 2026-08-19 | BRL 92.41 | BRL 99.27 | BRL 92.41 | BRL 98.92 | 30,708 |
| 2026-08-18 | BRL 89.01 | BRL 89.86 | BRL 87.98 | BRL 88.46 | 2,635 |
| 2026-08-17 | BRL 88.51 | BRL 88.76 | BRL 87.89 | BRL 88.14 | 832 |
| 2026-08-14 | BRL 88.62 | BRL 88.83 | BRL 87.34 | BRL 88.65 | 3,335 |
| 2026-08-13 | BRL 86.71 | BRL 87.74 | BRL 86.14 | BRL 87.74 | 875 |
| 2026-08-12 | BRL 83.98 | BRL 86.88 | BRL 83.40 | BRL 86.71 | 4,119 |
| 2026-08-11 | BRL 83.60 | BRL 84.85 | BRL 83.09 | BRL 84.30 | 1,994 |
| 2026-08-10 | BRL 82.15 | BRL 83.86 | BRL 81.44 | BRL 83.60 | 3,589 |
| 2026-08-07 | BRL 81.77 | BRL 81.84 | BRL 80.89 | BRL 81.45 | 84 |
| 2026-08-06 | BRL 83.12 | BRL 83.12 | BRL 81.61 | BRL 81.77 | 512 |
| 2026-08-05 | BRL 82.72 | BRL 83.85 | BRL 81.95 | BRL 82.26 | 1,288 |
| 2026-08-04 | BRL 81.96 | BRL 82.82 | BRL 78.60 | BRL 78.60 | 1,301 |
| 2026-08-03 | BRL 83.15 | BRL 83.22 | BRL 80.71 | BRL 81.18 | 2,231 |
| 2026-07-31 | BRL 83.00 | BRL 83.25 | BRL 82.70 | BRL 83.02 | 30 |
| 2026-07-30 | BRL 82.81 | BRL 82.81 | BRL 80.90 | BRL 82.40 | 968 |
| 2026-07-29 | BRL 83.85 | BRL 84.40 | BRL 82.76 | BRL 82.81 | 2,532 |
| 2026-07-28 | BRL 84.58 | BRL 86.41 | BRL 84.00 | BRL 84.44 | 372 |
| 2026-07-27 | BRL 84.57 | BRL 84.57 | BRL 83.69 | BRL 83.69 | 77 |
| 2026-07-24 | BRL 83.72 | BRL 83.72 | BRL 82.91 | BRL 83.39 | 3,969 |
| 2026-07-23 | BRL 81.36 | BRL 83.25 | BRL 81.35 | BRL 82.89 | 3,392 |
| 2026-07-22 | BRL 79.93 | BRL 81.44 | BRL 79.93 | BRL 80.57 | 920 |
| 2026-07-21 | BRL 79.00 | BRL 79.89 | BRL 79.00 | BRL 79.87 | 32 |
| 2026-07-20 | BRL 81.19 | BRL 81.40 | BRL 79.14 | BRL 79.34 | 557 |
| 2026-07-17 | BRL 82.64 | BRL 84.37 | BRL 80.98 | BRL 80.98 | 8,366 |
| 2026-07-16 | BRL 79.19 | BRL 82.27 | BRL 79.19 | BRL 80.70 | 818 |
| 2026-07-15 | BRL 78.73 | BRL 79.14 | BRL 78.00 | BRL 78.66 | 1,795 |
| 2026-07-14 | BRL 79.54 | BRL 79.54 | BRL 76.30 | BRL 76.50 | 2,252 |
| 2026-07-13 | BRL 78.73 | BRL 79.82 | BRL 78.66 | BRL 79.54 | 2,575 |
| 2026-07-10 | BRL 80.29 | BRL 80.38 | BRL 78.39 | BRL 80.38 | 356 |
| 2026-07-09 | BRL 80.48 | BRL 81.00 | BRL 79.61 | BRL 79.82 | 8,751 |
| 2026-07-08 | BRL 83.00 | BRL 83.74 | BRL 80.57 | BRL 83.74 | 330 |
| 2026-07-07 | BRL 81.15 | BRL 83.35 | BRL 81.15 | BRL 83.33 | 1,382 |
| 2026-07-06 | BRL 83.02 | BRL 83.02 | BRL 81.07 | BRL 81.15 | 840 |
| 2026-07-03 | BRL 84.81 | BRL 84.81 | BRL 83.26 | BRL 84.58 | 114 |
| 2026-07-02 | BRL 82.99 | BRL 84.00 | BRL 82.87 | BRL 84.00 | 570 |
| 2026-07-01 | BRL 83.70 | BRL 84.01 | BRL 81.21 | BRL 81.50 | 4,896 |
| 2026-06-30 | BRL 83.13 | BRL 83.80 | BRL 82.20 | BRL 83.70 | 1,431 |
| 2026-06-29 | BRL 82.42 | BRL 83.74 | BRL 82.08 | BRL 83.04 | 131 |
| 2026-06-26 | BRL 81.25 | BRL 83.03 | BRL 81.18 | BRL 82.54 | 1,203 |
| 2026-06-25 | BRL 79.35 | BRL 81.38 | BRL 78.60 | BRL 81.38 | 5,533 |
| 2026-06-24 | BRL 79.00 | BRL 79.05 | BRL 78.07 | BRL 78.63 | 768 |
| 2026-06-23 | BRL 75.38 | BRL 77.34 | BRL 75.37 | BRL 75.80 | 3,781 |
| 2026-06-22 | BRL 74.84 | BRL 74.84 | BRL 72.90 | BRL 72.90 | 534 |
| 2026-06-19 | BRL 72.37 | BRL 74.09 | BRL 72.37 | BRL 74.09 | 45 |
| 2026-06-18 | BRL 73.79 | BRL 74.30 | BRL 72.18 | BRL 73.05 | 10,655 |
| 2026-06-17 | BRL 73.43 | BRL 73.67 | BRL 72.22 | BRL 73.67 | 151 |
| 2026-06-16 | BRL 73.90 | BRL 73.90 | BRL 72.30 | BRL 73.31 | 629 |
| 2026-06-15 | BRL 74.43 | BRL 74.83 | BRL 72.51 | BRL 73.16 | 2,361 |
| 2026-06-12 | BRL 76.65 | BRL 76.65 | BRL 74.97 | BRL 75.01 | 473 |
| 2026-06-11 | BRL 76.79 | BRL 79.59 | BRL 76.79 | BRL 77.01 | 207 |
| 2026-06-10 | BRL 77.99 | BRL 77.99 | BRL 75.75 | BRL 76.74 | 151 |
| 2026-06-09 | BRL 77.11 | BRL 77.97 | BRL 76.04 | BRL 77.58 | 1,236 |
| 2026-06-08 | BRL 77.31 | BRL 79.43 | BRL 76.77 | BRL 76.93 | 6,355 |
| 2026-06-05 | BRL 77.20 | BRL 79.15 | BRL 77.20 | BRL 77.92 | 3,625 |
| 2026-06-03 | BRL 73.26 | BRL 73.55 | BRL 72.95 | BRL 73.01 | 592 |
| 2026-06-02 | BRL 72.00 | BRL 73.26 | BRL 72.00 | BRL 72.96 | 4,015 |
| 2026-06-01 | BRL 74.23 | BRL 74.23 | BRL 71.91 | BRL 72.19 | 4,170 |
| 2026-05-29 | BRL 75.80 | BRL 75.94 | BRL 74.81 | BRL 74.90 | 2,439 |
| 2026-05-28 | BRL 77.11 | BRL 77.11 | BRL 75.07 | BRL 75.31 | 342 |
| 2026-05-27 | BRL 75.81 | BRL 77.14 | BRL 75.81 | BRL 76.34 | 2,524 |
| 2026-05-26 | BRL 76.47 | BRL 76.87 | BRL 75.61 | BRL 76.06 | 1,912 |
| 2026-05-25 | BRL 77.15 | BRL 80.07 | BRL 75.98 | BRL 76.70 | 869 |
| 2026-05-22 | BRL 74.45 | BRL 77.28 | BRL 74.45 | BRL 77.28 | 10,048 |
| 2026-05-21 | BRL 70.56 | BRL 72.49 | BRL 70.40 | BRL 71.46 | 861 |
| 2026-05-20 | BRL 71.95 | BRL 72.51 | BRL 70.56 | BRL 70.56 | 840 |
| 2026-05-19 | BRL 72.24 | BRL 72.57 | BRL 71.93 | BRL 71.95 | 2,501 |
| 2026-05-18 | BRL 70.85 | BRL 70.85 | BRL 69.81 | BRL 70.54 | 296 |
| 2026-05-15 | BRL 73.43 | BRL 73.43 | BRL 70.41 | BRL 70.84 | 3,581 |
| 2026-05-14 | BRL 70.44 | BRL 73.50 | BRL 70.30 | BRL 73.50 | 157 |
| 2026-05-13 | BRL 69.20 | BRL 71.29 | BRL 69.20 | BRL 71.29 | 1,478 |
| 2026-05-12 | BRL 68.51 | BRL 69.57 | BRL 68.22 | BRL 68.90 | 5,311 |
| 2026-05-11 | BRL 68.12 | BRL 69.73 | BRL 67.95 | BRL 68.00 | 1,793 |
| 2026-05-08 | BRL 69.09 | BRL 69.09 | BRL 68.04 | BRL 68.18 | 2,796 |
| 2026-05-07 | BRL 70.17 | BRL 71.85 | BRL 68.56 | BRL 71.85 | 1,087 |
| 2026-05-06 | BRL 70.56 | BRL 70.56 | BRL 69.80 | BRL 70.17 | 614 |
| 2026-05-05 | BRL 70.87 | BRL 70.87 | BRL 69.52 | BRL 69.86 | 910 |
| 2026-05-04 | BRL 70.35 | BRL 70.90 | BRL 70.10 | BRL 70.53 | 3,008 |
| 2026-04-30 | BRL 70.40 | BRL 70.40 | BRL 67.51 | BRL 68.31 | 3,429 |
| 2026-04-29 | BRL 69.42 | BRL 70.35 | BRL 68.00 | BRL 70.35 | 468 |
| 2026-04-28 | BRL 69.73 | BRL 69.81 | BRL 68.43 | BRL 69.42 | 20,427 |
| 2026-04-27 | BRL 70.35 | BRL 70.35 | BRL 68.78 | BRL 69.03 | 1,739 |
| 2026-04-24 | BRL 72.49 | BRL 72.49 | BRL 69.92 | BRL 70.02 | 3,054 |
| 2026-04-23 | BRL 70.43 | BRL 72.05 | BRL 70.29 | BRL 72.00 | 2,772 |
| 2026-04-22 | BRL 72.00 | BRL 72.00 | BRL 69.23 | BRL 70.43 | 7,224 |
| 2026-04-20 | BRL 73.96 | BRL 74.01 | BRL 72.75 | BRL 72.75 | 328 |
| 2026-04-17 | BRL 71.95 | BRL 74.08 | BRL 71.68 | BRL 74.08 | 2,774 |
| 2026-04-16 | BRL 75.32 | BRL 75.32 | BRL 72.00 | BRL 75.15 | 1,108 |
| 2026-04-15 | BRL 75.23 | BRL 75.23 | BRL 72.95 | BRL 74.57 | 5,503 |
| 2026-04-14 | BRL 74.71 | BRL 74.91 | BRL 73.69 | BRL 74.48 | 5,498 |
| 2026-04-13 | BRL 75.91 | BRL 76.05 | BRL 74.33 | BRL 74.98 | 514 |
| 2026-04-10 | BRL 76.75 | BRL 76.85 | BRL 75.78 | BRL 75.90 | 5,261 |
| 2026-04-09 | BRL 78.34 | BRL 78.71 | BRL 77.20 | BRL 77.92 | 5,193 |
| 2026-04-08 | BRL 77.45 | BRL 79.02 | BRL 75.80 | BRL 78.98 | 974 |
| 2026-04-07 | BRL 78.65 | BRL 78.65 | BRL 75.35 | BRL 76.68 | 244 |
| 2026-04-06 | BRL 77.51 | BRL 77.87 | BRL 77.47 | BRL 77.87 | 471 |
| 2026-04-02 | BRL 76.75 | BRL 78.30 | BRL 76.75 | BRL 77.51 | 9,999 |
| 2026-04-01 | BRL 79.78 | BRL 79.78 | BRL 77.65 | BRL 78.32 | 6,144 |
| 2026-03-31 | BRL 77.23 | BRL 79.78 | BRL 77.23 | BRL 79.78 | 13,698 |
| 2026-03-30 | BRL 77.82 | BRL 77.82 | BRL 77.16 | BRL 77.23 | 1,831 |
| 2026-03-27 | BRL 77.92 | BRL 79.24 | BRL 76.93 | BRL 76.93 | 1,019 |
| 2026-03-26 | BRL 78.54 | BRL 78.54 | BRL 77.92 | BRL 77.92 | 13,986 |
| 2026-03-25 | BRL 76.50 | BRL 78.39 | BRL 76.50 | BRL 77.74 | 139 |
| 2026-03-24 | BRL 76.08 | BRL 76.33 | BRL 76.00 | BRL 76.24 | 35 |
| 2026-03-23 | BRL 75.13 | BRL 76.09 | BRL 75.13 | BRL 75.68 | 1,669 |
| 2026-03-20 | BRL 75.23 | BRL 76.01 | BRL 74.00 | BRL 74.00 | 261 |
| 2026-03-19 | BRL 74.90 | BRL 74.91 | BRL 74.48 | BRL 74.48 | 2,902 |
| 2026-03-18 | BRL 75.40 | BRL 75.40 | BRL 73.85 | BRL 74.88 | 1,096 |
| 2026-03-17 | BRL 77.09 | BRL 77.09 | BRL 74.76 | BRL 76.40 | 779 |
| 2026-03-16 | BRL 76.10 | BRL 76.10 | BRL 75.10 | BRL 76.00 | 447 |
| 2026-03-13 | BRL 76.25 | BRL 76.81 | BRL 70.70 | BRL 70.70 | 2,322 |
| 2026-03-12 | BRL 74.92 | BRL 76.51 | BRL 73.00 | BRL 76.09 | 1,707 |
| 2026-03-11 | BRL 75.46 | BRL 75.46 | BRL 74.77 | BRL 74.88 | 282 |
| 2026-03-10 | BRL 76.53 | BRL 76.53 | BRL 75.44 | BRL 75.44 | 206 |
| 2026-03-09 | BRL 74.81 | BRL 75.89 | BRL 74.64 | BRL 75.77 | 15,614 |
| 2026-03-06 | BRL 77.24 | BRL 77.24 | BRL 75.21 | BRL 75.61 | 1,225 |
| 2026-03-05 | BRL 79.29 | BRL 79.29 | BRL 75.23 | BRL 76.47 | 1,383 |
| 2026-03-04 | BRL 79.85 | BRL 79.85 | BRL 76.96 | BRL 78.72 | 1,362 |
| 2026-03-03 | BRL 79.04 | BRL 79.75 | BRL 78.80 | BRL 79.13 | 3,276 |
| 2026-03-02 | BRL 78.05 | BRL 80.15 | BRL 78.05 | BRL 78.40 | 7,321 |
| 2026-02-27 | BRL 77.22 | BRL 79.28 | BRL 76.72 | BRL 78.02 | 1,053 |
| 2026-02-26 | BRL 79.52 | BRL 79.52 | BRL 76.49 | BRL 76.49 | 12,248 |
| 2026-02-25 | BRL 79.86 | BRL 80.02 | BRL 78.29 | BRL 78.73 | 1,218 |
| 2026-02-24 | BRL 80.00 | BRL 80.23 | BRL 79.77 | BRL 80.00 | 841 |
| 2026-02-23 | BRL 79.38 | BRL 80.00 | BRL 78.85 | BRL 80.00 | 754 |
| 2026-02-20 | BRL 79.53 | BRL 79.53 | BRL 78.70 | BRL 79.14 | 179 |
| 2026-02-19 | BRL 79.21 | BRL 80.07 | BRL 79.01 | BRL 79.53 | 344 |
| 2026-02-18 | BRL 78.67 | BRL 79.59 | BRL 78.59 | BRL 79.24 | 450 |
| 2026-02-13 | BRL 79.85 | BRL 80.09 | BRL 79.48 | BRL 79.48 | 1,356 |
| 2026-02-12 | BRL 77.42 | BRL 78.73 | BRL 77.42 | BRL 77.53 | 3,052 |
| 2026-02-11 | BRL 75.85 | BRL 77.18 | BRL 75.49 | BRL 75.49 | 526 |
| 2026-02-10 | BRL 76.19 | BRL 76.52 | BRL 75.52 | BRL 76.17 | 1,884 |
| 2026-02-09 | BRL 78.66 | BRL 79.27 | BRL 75.75 | BRL 75.75 | 4,124 |
| 2026-02-06 | BRL 78.40 | BRL 80.00 | BRL 78.40 | BRL 78.66 | 9,346 |
| 2026-02-05 | BRL 77.57 | BRL 80.20 | BRL 77.01 | BRL 77.01 | 773 |
| 2026-02-04 | BRL 76.00 | BRL 78.80 | BRL 75.88 | BRL 77.57 | 20,130 |
| 2026-02-03 | BRL 74.27 | BRL 77.00 | BRL 72.81 | BRL 75.70 | 5,589 |
| 2026-02-02 | BRL 72.56 | BRL 74.76 | BRL 72.49 | BRL 74.46 | 3,118 |
| 2026-01-30 | BRL 70.65 | BRL 72.56 | BRL 70.62 | BRL 72.56 | 3,446 |
| 2026-01-29 | BRL 69.63 | BRL 71.26 | BRL 69.63 | BRL 69.80 | 2,441 |
| 2026-01-28 | BRL 70.07 | BRL 70.07 | BRL 69.00 | BRL 69.63 | 1,656 |
| 2026-01-27 | BRL 70.45 | BRL 70.79 | BRL 69.93 | BRL 70.08 | 3,203 |
| 2026-01-26 | BRL 70.94 | BRL 71.54 | BRL 70.57 | BRL 70.91 | 513 |
| 2026-01-23 | BRL 71.96 | BRL 71.96 | BRL 71.13 | BRL 71.54 | 1,357 |
| 2026-01-22 | BRL 73.68 | BRL 73.75 | BRL 71.96 | BRL 71.96 | 118 |
| 2026-01-21 | BRL 73.50 | BRL 74.41 | BRL 73.37 | BRL 73.86 | 2,415 |
| 2026-01-20 | BRL 72.40 | BRL 73.49 | BRL 72.40 | BRL 73.21 | 14,531 |
| 2026-01-19 | BRL 73.01 | BRL 73.01 | BRL 73.00 | BRL 73.00 | 51 |
| 2026-01-16 | BRL 74.06 | BRL 74.46 | BRL 73.02 | BRL 73.09 | 1,811 |
| 2026-01-15 | BRL 74.90 | BRL 74.90 | BRL 73.10 | BRL 74.62 | 1,676 |
| 2026-01-14 | BRL 73.07 | BRL 74.80 | BRL 72.40 | BRL 74.67 | 2,780 |
| 2026-01-13 | BRL 74.03 | BRL 74.03 | BRL 72.10 | BRL 72.67 | 1,363 |
| 2026-01-12 | BRL 74.07 | BRL 74.52 | BRL 73.01 | BRL 73.29 | 1,586 |
| 2026-01-09 | BRL 74.80 | BRL 75.29 | BRL 73.97 | BRL 74.24 | 961 |
| 2026-01-08 | BRL 72.40 | BRL 75.57 | BRL 72.40 | BRL 75.36 | 252 |
| 2026-01-07 | BRL 73.22 | BRL 75.00 | BRL 72.81 | BRL 72.94 | 5,494 |
| 2026-01-06 | BRL 73.44 | BRL 73.69 | BRL 73.02 | BRL 73.16 | 2,404 |
| 2026-01-05 | BRL 72.91 | BRL 73.44 | BRL 71.89 | BRL 72.49 | 1,338 |
| 2026-01-02 | BRL 72.50 | BRL 72.91 | BRL 71.00 | BRL 72.91 | 10,964 |
| 2025-12-30 | BRL 73.36 | BRL 73.36 | BRL 72.60 | BRL 73.13 | 1,041 |
| 2025-12-29 | BRL 74.17 | BRL 74.77 | BRL 74.14 | BRL 74.30 | 2,987 |
| 2025-12-26 | BRL 73.30 | BRL 73.90 | BRL 73.09 | BRL 73.09 | 6,886 |
| 2025-12-23 | BRL 73.13 | BRL 73.36 | BRL 72.25 | BRL 72.36 | 2,737 |
| 2025-12-22 | BRL 69.88 | BRL 73.13 | BRL 69.70 | BRL 73.13 | 3,397 |
| 2025-12-19 | BRL 69.78 | BRL 70.69 | BRL 68.99 | BRL 69.88 | 1,268 |
| 2025-12-18 | BRL 69.31 | BRL 69.86 | BRL 68.81 | BRL 69.78 | 13,828 |
| 2025-12-17 | BRL 67.59 | BRL 68.77 | BRL 67.41 | BRL 68.77 | 278 |
| 2025-12-16 | BRL 68.25 | BRL 68.33 | BRL 66.29 | BRL 66.88 | 812 |
| 2025-12-15 | BRL 66.70 | BRL 67.92 | BRL 66.70 | BRL 67.79 | 7,983 |
| 2025-12-12 | BRL 67.19 | BRL 67.40 | BRL 66.38 | BRL 66.70 | 66 |
| 2025-12-11 | BRL 66.44 | BRL 66.76 | BRL 66.06 | BRL 66.06 | 1,016 |
| 2025-12-10 | BRL 66.42 | BRL 66.70 | BRL 65.92 | BRL 66.66 | 1,291 |
| 2025-12-09 | BRL 69.93 | BRL 69.93 | BRL 65.77 | BRL 65.90 | 7,595 |
| 2025-12-08 | BRL 68.03 | BRL 68.03 | BRL 66.38 | BRL 67.03 | 8,330 |
| 2025-12-05 | BRL 67.20 | BRL 68.17 | BRL 67.06 | BRL 68.03 | 5,961 |
| 2025-12-04 | BRL 67.00 | BRL 67.54 | BRL 66.80 | BRL 67.20 | 4,008 |
| 2025-12-03 | BRL 67.53 | BRL 68.36 | BRL 67.50 | BRL 67.90 | 2,755 |
| 2025-12-02 | BRL 68.21 | BRL 68.31 | BRL 67.14 | BRL 67.53 | 1,543 |
| 2025-12-01 | BRL 69.94 | BRL 69.94 | BRL 68.21 | BRL 68.21 | 3,543 |
| 2025-11-28 | BRL 68.00 | BRL 70.13 | BRL 68.00 | BRL 69.94 | 1,862 |
| 2025-11-27 | BRL 71.43 | BRL 71.43 | BRL 67.86 | BRL 69.23 | 1,808 |
| 2025-11-26 | BRL 71.00 | BRL 71.02 | BRL 69.64 | BRL 69.64 | 650 |
| 2025-11-25 | BRL 68.74 | BRL 71.03 | BRL 67.82 | BRL 71.03 | 7,669 |
| 2025-11-24 | BRL 66.60 | BRL 68.75 | BRL 66.60 | BRL 68.05 | 12,898 |
| 2025-11-21 | BRL 62.12 | BRL 67.49 | BRL 62.11 | BRL 65.89 | 7,126 |
| 2025-11-19 | BRL 64.20 | BRL 64.50 | BRL 62.87 | BRL 63.35 | 6,839 |
| 2025-11-18 | BRL 64.00 | BRL 64.53 | BRL 61.92 | BRL 64.26 | 26,378 |
| 2025-11-17 | BRL 61.80 | BRL 62.80 | BRL 61.29 | BRL 61.92 | 5,227 |
| 2025-11-14 | BRL 61.16 | BRL 62.60 | BRL 60.54 | BRL 62.22 | 9,960 |
| 2025-11-13 | BRL 60.83 | BRL 62.00 | BRL 60.83 | BRL 61.20 | 1,477 |
| 2025-11-12 | BRL 60.00 | BRL 60.99 | BRL 60.00 | BRL 60.65 | 13,226 |
| 2025-11-11 | BRL 57.94 | BRL 59.90 | BRL 57.36 | BRL 59.70 | 20,610 |
| 2025-11-10 | BRL 57.66 | BRL 57.66 | BRL 57.06 | BRL 57.36 | 174 |
| 2025-11-07 | BRL 57.48 | BRL 57.71 | BRL 57.05 | BRL 57.35 | 966 |
| 2025-11-06 | BRL 56.52 | BRL 57.54 | BRL 56.43 | BRL 57.04 | 4,765 |
| 2025-11-05 | BRL 56.30 | BRL 57.11 | BRL 55.63 | BRL 56.69 | 6,407 |
| 2025-11-04 | BRL 55.58 | BRL 56.98 | BRL 55.31 | BRL 56.30 | 1,634 |
| 2025-11-03 | BRL 58.21 | BRL 58.21 | BRL 55.23 | BRL 55.51 | 1,686 |
| 2025-10-31 | BRL 58.30 | BRL 58.30 | BRL 56.96 | BRL 58.21 | 694 |
| 2025-10-30 | BRL 57.00 | BRL 58.67 | BRL 56.27 | BRL 56.93 | 1,248 |
| 2025-10-29 | BRL 58.79 | BRL 58.79 | BRL 57.61 | BRL 57.95 | 552 |
| 2025-10-28 | BRL 59.54 | BRL 59.54 | BRL 58.18 | BRL 58.20 | 111 |
| 2025-10-27 | BRL 58.96 | BRL 59.16 | BRL 58.52 | BRL 58.95 | 217 |
| 2025-10-24 | BRL 58.67 | BRL 59.14 | BRL 58.52 | BRL 58.96 | 172 |
| 2025-10-23 | BRL 59.87 | BRL 59.87 | BRL 58.52 | BRL 58.67 | 3,680 |
| 2025-10-22 | BRL 59.00 | BRL 59.73 | BRL 58.69 | BRL 59.27 | 2,065 |
| 2025-10-21 | BRL 57.62 | BRL 58.85 | BRL 57.14 | BRL 58.74 | 1,060 |
| 2025-10-20 | BRL 57.62 | BRL 58.36 | BRL 57.14 | BRL 58.15 | 862 |
| 2025-10-17 | BRL 56.80 | BRL 57.32 | BRL 56.54 | BRL 57.04 | 1,131 |
| 2025-10-16 | BRL 57.64 | BRL 57.90 | BRL 56.83 | BRL 57.02 | 1,955 |
| 2025-10-15 | BRL 57.22 | BRL 57.52 | BRL 57.00 | BRL 57.32 | 316 |
| 2025-10-14 | BRL 58.48 | BRL 58.48 | BRL 57.84 | BRL 58.01 | 13,107 |
| 2025-10-13 | BRL 58.42 | BRL 59.01 | BRL 58.10 | BRL 59.00 | 214 |
| 2025-10-10 | BRL 58.51 | BRL 59.82 | BRL 58.51 | BRL 59.29 | 5,622 |
| 2025-10-09 | BRL 58.25 | BRL 58.86 | BRL 57.74 | BRL 58.51 | 7,610 |