Morgan Stanley (MSBR34) Price History
Daily open, high, low, close and volume for Morgan Stanley (MSBR34) from 2025-10-13 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 189.24 | BRL 189.78 | BRL 187.40 | BRL 189.78 | 1,100 |
| 2026-10-08 | BRL 189.92 | BRL 189.92 | BRL 186.58 | BRL 188.13 | 1,449 |
| 2026-10-07 | BRL 189.00 | BRL 190.68 | BRL 186.00 | BRL 190.68 | 1,434 |
| 2026-10-06 | BRL 189.59 | BRL 192.00 | BRL 189.43 | BRL 192.00 | 3,953 |
| 2026-10-05 | BRL 196.21 | BRL 196.21 | BRL 187.00 | BRL 190.68 | 2,988 |
| 2026-10-02 | BRL 197.87 | BRL 200.39 | BRL 197.87 | BRL 198.80 | 1,716 |
| 2026-10-01 | BRL 199.86 | BRL 199.86 | BRL 190.96 | BRL 195.26 | 3,502 |
| 2026-09-30 | BRL 199.86 | BRL 199.86 | BRL 194.61 | BRL 195.21 | 2,124 |
| 2026-09-29 | BRL 200.41 | BRL 201.61 | BRL 200.03 | BRL 201.21 | 1,090 |
| 2026-09-28 | BRL 204.33 | BRL 205.00 | BRL 201.80 | BRL 202.64 | 563 |
| 2026-09-25 | BRL 204.95 | BRL 205.11 | BRL 202.21 | BRL 203.61 | 693 |
| 2026-09-24 | BRL 207.25 | BRL 207.25 | BRL 202.90 | BRL 204.70 | 49 |
| 2026-09-23 | BRL 203.44 | BRL 207.00 | BRL 203.44 | BRL 205.19 | 265 |
| 2026-09-22 | BRL 212.51 | BRL 212.51 | BRL 203.08 | BRL 204.51 | 342 |
| 2026-09-21 | BRL 209.29 | BRL 210.39 | BRL 209.29 | BRL 210.29 | 82 |
| 2026-09-18 | BRL 211.70 | BRL 211.70 | BRL 207.90 | BRL 208.55 | 2,798 |
| 2026-09-17 | BRL 210.42 | BRL 210.43 | BRL 209.60 | BRL 209.60 | 980 |
| 2026-09-16 | BRL 212.96 | BRL 214.01 | BRL 212.80 | BRL 214.01 | 77 |
| 2026-09-15 | BRL 213.06 | BRL 213.06 | BRL 206.75 | BRL 211.69 | 2,426 |
| 2026-09-14 | BRL 219.57 | BRL 219.57 | BRL 211.75 | BRL 213.06 | 3,587 |
| 2026-09-11 | BRL 219.66 | BRL 219.84 | BRL 215.55 | BRL 219.57 | 2,909 |
| 2026-09-10 | BRL 219.21 | BRL 220.57 | BRL 217.14 | BRL 217.14 | 6,537 |
| 2026-09-09 | BRL 220.44 | BRL 220.69 | BRL 216.67 | BRL 220.23 | 1,350 |
| 2026-09-08 | BRL 223.00 | BRL 223.00 | BRL 219.12 | BRL 220.32 | 3,473 |
| 2026-09-04 | BRL 221.24 | BRL 223.30 | BRL 220.44 | BRL 223.00 | 15,011 |
| 2026-09-03 | BRL 217.38 | BRL 222.59 | BRL 217.38 | BRL 221.33 | 176 |
| 2026-09-02 | BRL 217.36 | BRL 220.00 | BRL 214.76 | BRL 216.74 | 322 |
| 2026-09-01 | BRL 218.50 | BRL 220.66 | BRL 217.36 | BRL 217.36 | 1,711 |
| 2026-08-31 | BRL 223.65 | BRL 223.65 | BRL 218.50 | BRL 218.50 | 1,751 |
| 2026-08-28 | BRL 221.10 | BRL 225.50 | BRL 221.10 | BRL 223.74 | 524 |
| 2026-08-27 | BRL 214.73 | BRL 222.70 | BRL 214.73 | BRL 221.10 | 1,078 |
| 2026-08-26 | BRL 223.74 | BRL 223.74 | BRL 219.12 | BRL 219.12 | 1,526 |
| 2026-08-25 | BRL 220.22 | BRL 223.50 | BRL 220.22 | BRL 223.50 | 41 |
| 2026-08-24 | BRL 221.22 | BRL 221.90 | BRL 219.78 | BRL 221.17 | 222 |
| 2026-08-21 | BRL 218.20 | BRL 220.09 | BRL 216.92 | BRL 220.09 | 174 |
| 2026-08-20 | BRL 221.95 | BRL 221.95 | BRL 215.60 | BRL 215.60 | 456 |
| 2026-08-19 | BRL 221.75 | BRL 222.92 | BRL 221.00 | BRL 221.06 | 127 |
| 2026-08-18 | BRL 225.86 | BRL 226.32 | BRL 225.86 | BRL 226.32 | 19 |
| 2026-08-17 | BRL 226.75 | BRL 228.62 | BRL 226.75 | BRL 227.70 | 19 |
| 2026-08-14 | BRL 226.55 | BRL 228.30 | BRL 226.55 | BRL 226.84 | 1,212 |
| 2026-08-13 | BRL 226.55 | BRL 230.44 | BRL 226.32 | BRL 226.32 | 492 |
| 2026-08-12 | BRL 225.72 | BRL 227.74 | BRL 223.90 | BRL 225.50 | 869 |
| 2026-08-11 | BRL 220.20 | BRL 222.20 | BRL 220.20 | BRL 222.20 | 3 |
| 2026-08-10 | BRL 221.35 | BRL 222.04 | BRL 219.78 | BRL 220.20 | 162 |
| 2026-08-07 | BRL 218.00 | BRL 219.95 | BRL 217.84 | BRL 219.55 | 1,087 |
| 2026-08-06 | BRL 221.98 | BRL 221.98 | BRL 214.31 | BRL 214.31 | 347 |
| 2026-08-05 | BRL 223.30 | BRL 225.05 | BRL 222.69 | BRL 223.74 | 164 |
| 2026-08-04 | BRL 222.69 | BRL 224.39 | BRL 222.43 | BRL 223.30 | 249 |
| 2026-08-03 | BRL 213.78 | BRL 214.62 | BRL 211.89 | BRL 214.51 | 469 |
| 2026-07-31 | BRL 214.25 | BRL 214.82 | BRL 213.58 | BRL 213.78 | 228 |
| 2026-07-30 | BRL 208.95 | BRL 213.50 | BRL 207.02 | BRL 207.03 | 295 |
| 2026-07-29 | BRL 214.94 | BRL 215.62 | BRL 207.02 | BRL 207.02 | 1,170 |
| 2026-07-28 | BRL 218.46 | BRL 218.46 | BRL 213.00 | BRL 214.94 | 251 |
| 2026-07-27 | BRL 220.41 | BRL 222.10 | BRL 216.68 | BRL 218.46 | 27 |
| 2026-07-24 | BRL 216.37 | BRL 217.93 | BRL 215.17 | BRL 217.62 | 8 |
| 2026-07-23 | BRL 220.94 | BRL 220.94 | BRL 217.70 | BRL 217.70 | 138 |
| 2026-07-22 | BRL 220.86 | BRL 221.97 | BRL 216.04 | BRL 216.04 | 187 |
| 2026-07-21 | BRL 215.65 | BRL 220.35 | BRL 215.65 | BRL 218.67 | 6 |
| 2026-07-20 | BRL 219.94 | BRL 222.77 | BRL 212.36 | BRL 212.36 | 1,200 |
| 2026-07-17 | BRL 220.00 | BRL 223.15 | BRL 218.73 | BRL 219.94 | 340 |
| 2026-07-16 | BRL 231.22 | BRL 232.31 | BRL 220.36 | BRL 222.42 | 1,733 |
| 2026-07-15 | BRL 227.77 | BRL 235.00 | BRL 225.00 | BRL 232.31 | 2,722 |
| 2026-07-14 | BRL 222.69 | BRL 235.66 | BRL 222.69 | BRL 230.93 | 3,924 |
| 2026-07-13 | BRL 227.68 | BRL 228.00 | BRL 224.83 | BRL 227.24 | 2,932 |
| 2026-07-10 | BRL 228.23 | BRL 230.61 | BRL 226.78 | BRL 227.69 | 226 |
| 2026-07-09 | BRL 226.55 | BRL 229.22 | BRL 226.55 | BRL 228.23 | 188 |
| 2026-07-08 | BRL 231.14 | BRL 231.14 | BRL 222.89 | BRL 224.48 | 53 |
| 2026-07-07 | BRL 229.77 | BRL 229.77 | BRL 227.19 | BRL 228.85 | 89 |
| 2026-07-06 | BRL 225.00 | BRL 228.68 | BRL 225.00 | BRL 227.41 | 149 |
| 2026-07-03 | BRL 228.38 | BRL 228.38 | BRL 218.36 | BRL 223.00 | 79 |
| 2026-07-02 | BRL 222.52 | BRL 222.52 | BRL 220.95 | BRL 221.99 | 561 |
| 2026-07-01 | BRL 218.63 | BRL 220.99 | BRL 216.46 | BRL 220.99 | 523 |
| 2026-06-30 | BRL 221.87 | BRL 221.87 | BRL 215.90 | BRL 216.46 | 610 |
| 2026-06-29 | BRL 220.00 | BRL 221.82 | BRL 219.60 | BRL 219.71 | 254 |
| 2026-06-26 | BRL 229.12 | BRL 229.12 | BRL 218.39 | BRL 218.59 | 2,198 |
| 2026-06-25 | BRL 238.10 | BRL 238.10 | BRL 229.13 | BRL 229.13 | 222 |
| 2026-06-24 | BRL 235.55 | BRL 235.80 | BRL 228.96 | BRL 235.74 | 245 |
| 2026-06-23 | BRL 234.81 | BRL 235.75 | BRL 234.14 | BRL 235.75 | 304 |
| 2026-06-22 | BRL 233.57 | BRL 252.06 | BRL 230.69 | BRL 252.06 | 297 |
| 2026-06-19 | BRL 231.26 | BRL 234.25 | BRL 231.25 | BRL 231.25 | 231 |
| 2026-06-18 | BRL 234.83 | BRL 236.28 | BRL 230.52 | BRL 231.25 | 1,937 |
| 2026-06-17 | BRL 225.65 | BRL 230.97 | BRL 223.74 | BRL 229.32 | 4,312 |
| 2026-06-16 | BRL 222.70 | BRL 225.00 | BRL 222.40 | BRL 224.44 | 377 |
| 2026-06-15 | BRL 218.24 | BRL 223.09 | BRL 218.24 | BRL 220.94 | 3,853 |
| 2026-06-12 | BRL 217.81 | BRL 220.62 | BRL 212.60 | BRL 212.60 | 843 |
| 2026-06-11 | BRL 214.83 | BRL 216.61 | BRL 211.99 | BRL 211.99 | 3,379 |
| 2026-06-10 | BRL 214.12 | BRL 215.78 | BRL 212.95 | BRL 212.95 | 204 |
| 2026-06-09 | BRL 221.06 | BRL 221.42 | BRL 212.50 | BRL 212.50 | 2,963 |
| 2026-06-08 | BRL 222.00 | BRL 223.15 | BRL 214.96 | BRL 214.96 | 3,179 |
| 2026-06-05 | BRL 220.00 | BRL 222.91 | BRL 217.42 | BRL 222.00 | 2,384 |
| 2026-06-03 | BRL 214.37 | BRL 215.10 | BRL 210.98 | BRL 213.24 | 8,411 |
| 2026-06-02 | BRL 209.60 | BRL 217.36 | BRL 209.56 | BRL 214.20 | 2,477 |
| 2026-06-01 | BRL 209.45 | BRL 212.51 | BRL 208.96 | BRL 210.00 | 84,297 |
| 2026-05-29 | BRL 206.27 | BRL 210.49 | BRL 206.27 | BRL 209.45 | 510 |
| 2026-05-28 | BRL 203.19 | BRL 205.85 | BRL 203.19 | BRL 205.53 | 557 |
| 2026-05-27 | BRL 202.82 | BRL 204.43 | BRL 199.70 | BRL 203.77 | 195 |
| 2026-05-26 | BRL 202.87 | BRL 204.47 | BRL 201.11 | BRL 202.82 | 187 |
| 2026-05-25 | BRL 202.16 | BRL 202.16 | BRL 202.16 | BRL 202.16 | 6 |
| 2026-05-22 | BRL 202.42 | BRL 203.83 | BRL 202.03 | BRL 202.16 | 2,488 |
| 2026-05-21 | BRL 199.03 | BRL 200.51 | BRL 197.88 | BRL 199.76 | 111 |
| 2026-05-20 | BRL 188.21 | BRL 198.00 | BRL 188.21 | BRL 197.75 | 1,985 |
| 2026-05-19 | BRL 192.79 | BRL 194.15 | BRL 190.53 | BRL 191.27 | 162 |
| 2026-05-18 | BRL 195.34 | BRL 195.34 | BRL 192.21 | BRL 192.21 | 66 |
| 2026-05-15 | BRL 196.24 | BRL 196.52 | BRL 195.34 | BRL 195.34 | 2,873 |
| 2026-05-14 | BRL 196.69 | BRL 196.69 | BRL 193.46 | BRL 194.03 | 289 |
| 2026-05-13 | BRL 189.00 | BRL 195.10 | BRL 187.03 | BRL 194.74 | 3,183 |
| 2026-05-12 | BRL 183.03 | BRL 188.18 | BRL 183.02 | BRL 188.18 | 169 |
| 2026-05-11 | BRL 189.43 | BRL 189.43 | BRL 186.23 | BRL 186.57 | 18,997 |
| 2026-05-08 | BRL 189.00 | BRL 189.18 | BRL 187.33 | BRL 188.96 | 1,916 |
| 2026-05-07 | BRL 189.30 | BRL 189.52 | BRL 187.45 | BRL 187.84 | 360 |
| 2026-05-06 | BRL 188.75 | BRL 191.84 | BRL 188.75 | BRL 190.12 | 682 |
| 2026-05-05 | BRL 187.51 | BRL 190.99 | BRL 185.89 | BRL 190.99 | 2,322 |
| 2026-05-04 | BRL 190.75 | BRL 190.75 | BRL 186.21 | BRL 186.87 | 62,090 |
| 2026-04-30 | BRL 186.51 | BRL 190.95 | BRL 186.51 | BRL 190.76 | 15,939 |
| 2026-04-29 | BRL 188.72 | BRL 188.72 | BRL 185.78 | BRL 187.56 | 605 |
| 2026-04-28 | BRL 190.96 | BRL 191.00 | BRL 188.61 | BRL 188.72 | 250 |
| 2026-04-27 | BRL 183.96 | BRL 188.66 | BRL 183.96 | BRL 187.06 | 63 |
| 2026-04-24 | BRL 188.48 | BRL 189.05 | BRL 187.16 | BRL 187.72 | 367 |
| 2026-04-23 | BRL 189.50 | BRL 189.80 | BRL 187.90 | BRL 188.48 | 370 |
| 2026-04-22 | BRL 188.33 | BRL 190.53 | BRL 188.33 | BRL 189.81 | 5,259 |
| 2026-04-20 | BRL 187.24 | BRL 190.04 | BRL 187.24 | BRL 190.00 | 5,105 |
| 2026-04-17 | BRL 187.57 | BRL 190.82 | BRL 187.57 | BRL 188.33 | 155 |
| 2026-04-16 | BRL 191.00 | BRL 191.52 | BRL 187.68 | BRL 187.68 | 3,481 |
| 2026-04-15 | BRL 188.29 | BRL 193.50 | BRL 188.00 | BRL 191.52 | 5,101 |
| 2026-04-14 | BRL 182.16 | BRL 184.18 | BRL 181.26 | BRL 182.88 | 1,622 |
| 2026-04-13 | BRL 177.80 | BRL 180.36 | BRL 175.86 | BRL 180.36 | 444 |
| 2026-04-10 | BRL 179.10 | BRL 179.10 | BRL 176.04 | BRL 177.85 | 340 |
| 2026-04-09 | BRL 178.02 | BRL 181.07 | BRL 178.02 | BRL 180.54 | 24 |
| 2026-04-08 | BRL 180.19 | BRL 180.54 | BRL 178.16 | BRL 179.52 | 2,839 |
| 2026-04-07 | BRL 172.22 | BRL 173.66 | BRL 172.14 | BRL 172.60 | 209 |
| 2026-04-06 | BRL 172.20 | BRL 172.20 | BRL 170.51 | BRL 170.91 | 192 |
| 2026-04-02 | BRL 168.42 | BRL 171.18 | BRL 166.54 | BRL 170.85 | 747 |
| 2026-04-01 | BRL 171.76 | BRL 173.58 | BRL 171.08 | BRL 171.81 | 879 |
| 2026-03-31 | BRL 168.35 | BRL 171.02 | BRL 167.14 | BRL 170.05 | 188 |
| 2026-03-30 | BRL 167.45 | BRL 172.38 | BRL 165.40 | BRL 172.38 | 348 |
| 2026-03-27 | BRL 170.00 | BRL 170.00 | BRL 165.42 | BRL 165.42 | 192 |
| 2026-03-26 | BRL 172.89 | BRL 173.16 | BRL 170.00 | BRL 170.00 | 220 |
| 2026-03-25 | BRL 177.50 | BRL 177.50 | BRL 171.14 | BRL 171.14 | 65 |
| 2026-03-24 | BRL 170.84 | BRL 176.00 | BRL 170.84 | BRL 176.00 | 93 |
| 2026-03-23 | BRL 174.58 | BRL 175.11 | BRL 172.20 | BRL 172.38 | 1,214 |
| 2026-03-20 | BRL 168.71 | BRL 172.39 | BRL 168.68 | BRL 170.84 | 2,619 |
| 2026-03-19 | BRL 166.40 | BRL 166.40 | BRL 165.10 | BRL 165.41 | 353 |
| 2026-03-18 | BRL 164.48 | BRL 166.66 | BRL 164.48 | BRL 165.40 | 164 |
| 2026-03-17 | BRL 165.08 | BRL 166.28 | BRL 163.38 | BRL 164.00 | 666 |
| 2026-03-16 | BRL 170.10 | BRL 170.10 | BRL 162.57 | BRL 165.08 | 28 |
| 2026-03-13 | BRL 159.01 | BRL 164.20 | BRL 159.01 | BRL 164.09 | 251 |
| 2026-03-12 | BRL 161.17 | BRL 161.97 | BRL 160.00 | BRL 161.39 | 940 |
| 2026-03-11 | BRL 166.08 | BRL 166.08 | BRL 163.00 | BRL 165.59 | 336 |
| 2026-03-10 | BRL 166.01 | BRL 167.64 | BRL 165.75 | BRL 166.08 | 1,036 |
| 2026-03-09 | BRL 164.96 | BRL 166.93 | BRL 161.40 | BRL 166.01 | 3,204 |
| 2026-03-06 | BRL 168.75 | BRL 168.75 | BRL 164.89 | BRL 167.50 | 1,455 |
| 2026-03-05 | BRL 174.38 | BRL 174.47 | BRL 169.89 | BRL 171.52 | 99 |
| 2026-03-04 | BRL 174.60 | BRL 175.72 | BRL 174.07 | BRL 174.87 | 1,212 |
| 2026-03-03 | BRL 172.06 | BRL 175.28 | BRL 170.61 | BRL 174.60 | 1,030 |
| 2026-03-02 | BRL 169.01 | BRL 175.78 | BRL 168.75 | BRL 172.06 | 2,662 |
| 2026-02-27 | BRL 182.34 | BRL 182.34 | BRL 169.06 | BRL 170.63 | 2,890 |
| 2026-02-26 | BRL 179.27 | BRL 182.37 | BRL 177.40 | BRL 182.34 | 511 |
| 2026-02-25 | BRL 173.34 | BRL 178.29 | BRL 173.34 | BRL 177.91 | 727 |
| 2026-02-24 | BRL 172.47 | BRL 174.53 | BRL 169.94 | BRL 174.08 | 1,401 |
| 2026-02-23 | BRL 181.04 | BRL 181.04 | BRL 172.00 | BRL 172.15 | 1,613 |
| 2026-02-20 | BRL 180.58 | BRL 181.09 | BRL 179.66 | BRL 181.04 | 1,341 |
| 2026-02-19 | BRL 184.51 | BRL 184.51 | BRL 180.50 | BRL 181.84 | 6,041 |
| 2026-02-18 | BRL 183.01 | BRL 185.41 | BRL 183.01 | BRL 184.51 | 1,337 |
| 2026-02-13 | BRL 175.51 | BRL 178.47 | BRL 171.95 | BRL 178.47 | 2,702 |
| 2026-02-12 | BRL 183.50 | BRL 184.00 | BRL 172.45 | BRL 175.51 | 7,737 |
| 2026-02-11 | BRL 184.74 | BRL 186.15 | BRL 182.09 | BRL 183.35 | 157 |
| 2026-02-10 | BRL 189.51 | BRL 190.76 | BRL 180.70 | BRL 185.14 | 5,242 |
| 2026-02-09 | BRL 186.77 | BRL 190.06 | BRL 186.40 | BRL 188.53 | 1,049 |
| 2026-02-06 | BRL 185.00 | BRL 188.64 | BRL 185.00 | BRL 188.09 | 1,693 |
| 2026-02-05 | BRL 188.92 | BRL 189.12 | BRL 182.40 | BRL 184.19 | 1,752 |
| 2026-02-04 | BRL 191.36 | BRL 191.84 | BRL 187.99 | BRL 188.92 | 735 |
| 2026-02-03 | BRL 194.71 | BRL 196.08 | BRL 187.12 | BRL 191.36 | 12,515 |
| 2026-02-02 | BRL 190.95 | BRL 194.75 | BRL 190.19 | BRL 194.71 | 33,496 |
| 2026-01-30 | BRL 191.48 | BRL 192.95 | BRL 188.48 | BRL 190.95 | 458 |
| 2026-01-29 | BRL 189.46 | BRL 191.75 | BRL 187.36 | BRL 188.86 | 538 |
| 2026-01-28 | BRL 189.43 | BRL 192.13 | BRL 187.72 | BRL 189.46 | 305 |
| 2026-01-27 | BRL 192.20 | BRL 193.03 | BRL 188.70 | BRL 189.43 | 453 |
| 2026-01-26 | BRL 185.00 | BRL 192.62 | BRL 183.51 | BRL 191.91 | 4,883 |
| 2026-01-23 | BRL 193.36 | BRL 194.01 | BRL 188.00 | BRL 188.44 | 5,565 |
| 2026-01-22 | BRL 196.09 | BRL 197.19 | BRL 193.39 | BRL 193.41 | 896 |
| 2026-01-21 | BRL 191.80 | BRL 197.40 | BRL 191.80 | BRL 196.09 | 2,358 |
| 2026-01-20 | BRL 205.00 | BRL 205.00 | BRL 195.29 | BRL 195.72 | 1,347 |
| 2026-01-19 | BRL 203.00 | BRL 206.90 | BRL 198.80 | BRL 206.47 | 182 |
| 2026-01-16 | BRL 205.75 | BRL 207.16 | BRL 203.11 | BRL 203.11 | 2,136 |
| 2026-01-15 | BRL 196.89 | BRL 206.19 | BRL 192.83 | BRL 205.57 | 5,202 |
| 2026-01-14 | BRL 196.80 | BRL 196.99 | BRL 192.49 | BRL 194.15 | 5,973 |
| 2026-01-13 | BRL 200.80 | BRL 201.70 | BRL 195.61 | BRL 197.00 | 3,838 |
| 2026-01-12 | BRL 199.97 | BRL 200.80 | BRL 197.60 | BRL 200.80 | 1,602 |
| 2026-01-09 | BRL 200.03 | BRL 200.15 | BRL 198.47 | BRL 199.60 | 622 |
| 2026-01-08 | BRL 199.26 | BRL 200.88 | BRL 198.20 | BRL 199.91 | 159 |
| 2026-01-07 | BRL 202.88 | BRL 203.74 | BRL 199.00 | BRL 199.26 | 200 |
| 2026-01-06 | BRL 202.50 | BRL 202.91 | BRL 199.80 | BRL 201.80 | 2,087 |
| 2026-01-05 | BRL 198.77 | BRL 204.01 | BRL 197.78 | BRL 202.00 | 626 |
| 2026-01-02 | BRL 196.59 | BRL 198.79 | BRL 192.26 | BRL 198.79 | 1,181 |
| 2025-12-30 | BRL 199.95 | BRL 200.02 | BRL 195.60 | BRL 196.59 | 218 |
| 2025-12-29 | BRL 203.89 | BRL 203.89 | BRL 200.24 | BRL 200.43 | 177 |
| 2025-12-26 | BRL 198.76 | BRL 201.87 | BRL 198.76 | BRL 201.87 | 239 |
| 2025-12-23 | BRL 200.76 | BRL 201.45 | BRL 198.50 | BRL 198.76 | 434 |
| 2025-12-22 | BRL 196.00 | BRL 201.61 | BRL 196.00 | BRL 200.75 | 1,224 |
| 2025-12-19 | BRL 192.12 | BRL 196.23 | BRL 190.58 | BRL 195.76 | 486 |
| 2025-12-18 | BRL 192.00 | BRL 195.55 | BRL 190.98 | BRL 191.16 | 291 |
| 2025-12-17 | BRL 195.41 | BRL 197.33 | BRL 192.00 | BRL 192.00 | 2,865 |
| 2025-12-16 | BRL 193.90 | BRL 194.47 | BRL 192.00 | BRL 193.63 | 1,387 |
| 2025-12-15 | BRL 194.05 | BRL 195.51 | BRL 192.91 | BRL 192.91 | 94 |
| 2025-12-12 | BRL 194.40 | BRL 195.58 | BRL 192.32 | BRL 193.12 | 4,879 |
| 2025-12-11 | BRL 195.59 | BRL 196.79 | BRL 194.47 | BRL 195.72 | 1,704 |
| 2025-12-10 | BRL 195.04 | BRL 198.04 | BRL 194.23 | BRL 198.04 | 890 |
| 2025-12-09 | BRL 193.75 | BRL 196.73 | BRL 193.75 | BRL 194.93 | 396 |
| 2025-12-08 | BRL 192.05 | BRL 195.11 | BRL 190.20 | BRL 191.98 | 1,652 |
| 2025-12-05 | BRL 186.43 | BRL 192.41 | BRL 185.44 | BRL 192.05 | 559 |
| 2025-12-04 | BRL 184.85 | BRL 186.42 | BRL 183.32 | BRL 185.44 | 278 |
| 2025-12-03 | BRL 180.53 | BRL 184.52 | BRL 178.35 | BRL 184.52 | 1,227 |
| 2025-12-02 | BRL 180.73 | BRL 181.16 | BRL 180.22 | BRL 180.79 | 257 |
| 2025-12-01 | BRL 181.49 | BRL 181.50 | BRL 179.01 | BRL 180.73 | 5,049 |
| 2025-11-28 | BRL 180.56 | BRL 181.96 | BRL 179.53 | BRL 181.50 | 974 |
| 2025-11-27 | BRL 179.98 | BRL 181.00 | BRL 175.00 | BRL 176.00 | 237 |
| 2025-11-26 | BRL 179.01 | BRL 180.29 | BRL 178.08 | BRL 179.98 | 456 |
| 2025-11-25 | BRL 175.45 | BRL 179.55 | BRL 173.87 | BRL 179.55 | 1,161 |
| 2025-11-24 | BRL 173.23 | BRL 177.21 | BRL 171.23 | BRL 175.45 | 3,086 |
| 2025-11-21 | BRL 173.21 | BRL 173.23 | BRL 168.13 | BRL 171.38 | 2,250 |
| 2025-11-19 | BRL 171.63 | BRL 173.24 | BRL 170.57 | BRL 173.24 | 2,090 |
| 2025-11-18 | BRL 169.60 | BRL 171.62 | BRL 168.12 | BRL 171.45 | 919 |
| 2025-11-17 | BRL 172.84 | BRL 174.59 | BRL 169.83 | BRL 169.83 | 5,452 |
| 2025-11-14 | BRL 174.58 | BRL 175.04 | BRL 169.38 | BRL 172.84 | 3,828 |
| 2025-11-13 | BRL 179.39 | BRL 179.64 | BRL 175.04 | BRL 175.04 | 590 |
| 2025-11-12 | BRL 176.17 | BRL 181.44 | BRL 176.17 | BRL 179.36 | 2,359 |
| 2025-11-11 | BRL 175.27 | BRL 175.58 | BRL 173.43 | BRL 175.18 | 887 |
| 2025-11-10 | BRL 173.27 | BRL 175.80 | BRL 173.08 | BRL 175.27 | 158 |
| 2025-11-07 | BRL 174.89 | BRL 175.91 | BRL 169.16 | BRL 173.21 | 1,021 |
| 2025-11-06 | BRL 178.50 | BRL 178.50 | BRL 174.43 | BRL 174.95 | 1,762 |
| 2025-11-05 | BRL 177.39 | BRL 177.70 | BRL 174.26 | BRL 177.12 | 468 |
| 2025-11-04 | BRL 175.26 | BRL 179.70 | BRL 173.71 | BRL 177.39 | 1,294 |
| 2025-11-03 | BRL 177.51 | BRL 177.51 | BRL 173.05 | BRL 175.26 | 939 |
| 2025-10-31 | BRL 179.95 | BRL 179.95 | BRL 175.21 | BRL 177.51 | 926 |
| 2025-10-30 | BRL 175.21 | BRL 182.00 | BRL 175.21 | BRL 182.00 | 1,498 |
| 2025-10-29 | BRL 178.37 | BRL 178.37 | BRL 175.00 | BRL 175.20 | 362 |
| 2025-10-28 | BRL 180.09 | BRL 180.09 | BRL 176.15 | BRL 176.60 | 375 |
| 2025-10-27 | BRL 176.63 | BRL 179.22 | BRL 176.63 | BRL 178.30 | 348 |
| 2025-10-24 | BRL 172.04 | BRL 177.70 | BRL 172.04 | BRL 176.62 | 2,897 |
| 2025-10-23 | BRL 172.04 | BRL 172.04 | BRL 170.13 | BRL 171.69 | 1,728 |
| 2025-10-22 | BRL 171.00 | BRL 171.66 | BRL 169.31 | BRL 169.31 | 170 |
| 2025-10-21 | BRL 172.29 | BRL 176.01 | BRL 171.80 | BRL 171.90 | 463 |
| 2025-10-20 | BRL 172.29 | BRL 175.08 | BRL 172.29 | BRL 174.26 | 12,996 |
| 2025-10-17 | BRL 174.71 | BRL 176.07 | BRL 171.28 | BRL 172.29 | 831 |
| 2025-10-16 | BRL 178.10 | BRL 178.89 | BRL 173.60 | BRL 174.23 | 1,814 |
| 2025-10-15 | BRL 171.89 | BRL 181.44 | BRL 171.89 | BRL 178.00 | 9,807 |
| 2025-10-14 | BRL 169.05 | BRL 171.60 | BRL 167.24 | BRL 170.17 | 8,052 |
| 2025-10-13 | BRL 168.81 | BRL 169.55 | BRL 168.06 | BRL 169.55 | 448 |