Newmont Corporation (N1EM34) Price History
Daily open, high, low, close and volume for Newmont Corporation (N1EM34) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | BRL 585.30 | BRL 608.89 | BRL 582.46 | BRL 602.91 | 518 |
| 2026-10-15 | BRL 572.53 | BRL 587.39 | BRL 570.25 | BRL 587.39 | 1,358 |
| 2026-10-14 | BRL 569.10 | BRL 572.01 | BRL 557.18 | BRL 558.00 | 103 |
| 2026-10-13 | BRL 590.45 | BRL 590.45 | BRL 572.46 | BRL 584.95 | 871 |
| 2026-10-09 | BRL 589.95 | BRL 592.76 | BRL 584.00 | BRL 584.00 | 1,760 |
| 2026-10-08 | BRL 572.32 | BRL 578.98 | BRL 570.57 | BRL 578.98 | 760 |
| 2026-10-07 | BRL 587.56 | BRL 587.56 | BRL 561.00 | BRL 568.40 | 1,141 |
| 2026-10-06 | BRL 577.59 | BRL 583.59 | BRL 569.80 | BRL 581.23 | 1,917 |
| 2026-10-05 | BRL 601.31 | BRL 601.31 | BRL 566.40 | BRL 582.41 | 1,933 |
| 2026-10-02 | BRL 606.60 | BRL 606.60 | BRL 594.60 | BRL 601.31 | 796 |
| 2026-10-01 | BRL 598.54 | BRL 603.11 | BRL 593.10 | BRL 600.90 | 8,397 |
| 2026-09-30 | BRL 611.68 | BRL 613.60 | BRL 598.39 | BRL 598.39 | 213 |
| 2026-09-29 | BRL 608.29 | BRL 613.17 | BRL 607.19 | BRL 611.68 | 705 |
| 2026-09-28 | BRL 609.99 | BRL 610.65 | BRL 600.00 | BRL 606.36 | 1,981 |
| 2026-09-25 | BRL 632.83 | BRL 632.96 | BRL 621.00 | BRL 621.00 | 876 |
| 2026-09-24 | BRL 635.12 | BRL 635.12 | BRL 615.36 | BRL 615.36 | 280 |
| 2026-09-23 | BRL 635.24 | BRL 641.61 | BRL 622.72 | BRL 629.76 | 269 |
| 2026-09-22 | BRL 638.65 | BRL 653.00 | BRL 631.25 | BRL 652.33 | 338 |
| 2026-09-21 | BRL 631.03 | BRL 634.46 | BRL 620.80 | BRL 630.64 | 518 |
| 2026-09-18 | BRL 645.57 | BRL 645.57 | BRL 629.00 | BRL 633.01 | 517 |
| 2026-09-17 | BRL 641.00 | BRL 648.80 | BRL 639.88 | BRL 642.50 | 860 |
| 2026-09-16 | BRL 641.00 | BRL 652.89 | BRL 618.00 | BRL 618.00 | 346 |
| 2026-09-15 | BRL 632.22 | BRL 637.56 | BRL 626.87 | BRL 636.95 | 510 |
| 2026-09-14 | BRL 641.01 | BRL 641.01 | BRL 628.68 | BRL 632.09 | 2,443 |
| 2026-09-11 | BRL 654.90 | BRL 654.90 | BRL 642.58 | BRL 646.01 | 752 |
| 2026-09-10 | BRL 642.16 | BRL 652.33 | BRL 637.84 | BRL 645.48 | 1,176 |
| 2026-09-09 | BRL 659.87 | BRL 665.27 | BRL 651.64 | BRL 659.72 | 1,089 |
| 2026-09-08 | BRL 649.58 | BRL 660.56 | BRL 643.59 | BRL 649.06 | 1,159 |
| 2026-09-04 | BRL 646.32 | BRL 660.10 | BRL 646.32 | BRL 660.10 | 4,579 |
| 2026-09-03 | BRL 665.60 | BRL 665.60 | BRL 649.49 | BRL 664.03 | 1,817 |
| 2026-09-02 | BRL 635.03 | BRL 649.21 | BRL 626.70 | BRL 626.70 | 1,235 |
| 2026-09-01 | BRL 640.14 | BRL 678.00 | BRL 627.90 | BRL 627.90 | 6,921 |
| 2026-08-31 | BRL 667.57 | BRL 667.57 | BRL 640.14 | BRL 640.14 | 705 |
| 2026-08-28 | BRL 682.04 | BRL 687.24 | BRL 660.96 | BRL 660.96 | 2,365 |
| 2026-08-27 | BRL 680.00 | BRL 692.07 | BRL 669.12 | BRL 684.29 | 1,524 |
| 2026-08-26 | BRL 699.02 | BRL 699.02 | BRL 679.96 | BRL 679.96 | 1,284 |
| 2026-08-25 | BRL 664.39 | BRL 699.02 | BRL 664.36 | BRL 699.02 | 1,057 |
| 2026-08-24 | BRL 657.13 | BRL 689.50 | BRL 657.13 | BRL 678.00 | 3,729 |
| 2026-08-21 | BRL 655.62 | BRL 681.25 | BRL 655.62 | BRL 677.12 | 2,861 |
| 2026-08-20 | BRL 640.00 | BRL 669.00 | BRL 638.91 | BRL 669.00 | 4,028 |
| 2026-08-19 | BRL 629.00 | BRL 653.94 | BRL 629.00 | BRL 645.75 | 571 |
| 2026-08-18 | BRL 619.65 | BRL 621.97 | BRL 605.11 | BRL 605.11 | 2,355 |
| 2026-08-17 | BRL 621.25 | BRL 629.87 | BRL 618.12 | BRL 623.00 | 1,577 |
| 2026-08-14 | BRL 593.00 | BRL 621.55 | BRL 593.00 | BRL 614.27 | 1,669 |
| 2026-08-13 | BRL 602.94 | BRL 603.88 | BRL 589.92 | BRL 592.01 | 1,305 |
| 2026-08-12 | BRL 618.00 | BRL 623.27 | BRL 607.38 | BRL 607.38 | 2,684 |
| 2026-08-11 | BRL 595.00 | BRL 605.22 | BRL 593.01 | BRL 602.08 | 3,817 |
| 2026-08-10 | BRL 590.00 | BRL 601.28 | BRL 577.13 | BRL 601.28 | 3,277 |
| 2026-08-07 | BRL 561.00 | BRL 578.32 | BRL 561.00 | BRL 574.05 | 2,341 |
| 2026-08-06 | BRL 526.07 | BRL 541.31 | BRL 526.07 | BRL 538.61 | 854 |
| 2026-08-05 | BRL 516.00 | BRL 539.55 | BRL 516.00 | BRL 534.68 | 1,435 |
| 2026-08-04 | BRL 499.18 | BRL 505.10 | BRL 493.76 | BRL 500.55 | 3,584 |
| 2026-08-03 | BRL 472.39 | BRL 486.39 | BRL 471.43 | BRL 486.39 | 2,939 |
| 2026-07-31 | BRL 478.72 | BRL 478.72 | BRL 472.01 | BRL 476.64 | 586 |
| 2026-07-30 | BRL 468.79 | BRL 484.64 | BRL 468.79 | BRL 484.24 | 2,400 |
| 2026-07-29 | BRL 466.62 | BRL 471.00 | BRL 456.27 | BRL 467.00 | 3,036 |
| 2026-07-28 | BRL 468.00 | BRL 472.81 | BRL 465.83 | BRL 469.05 | 1,311 |
| 2026-07-27 | BRL 481.77 | BRL 483.00 | BRL 470.18 | BRL 478.14 | 1,235 |
| 2026-07-24 | BRL 487.96 | BRL 487.96 | BRL 469.51 | BRL 471.56 | 2,857 |
| 2026-07-23 | BRL 479.29 | BRL 481.01 | BRL 473.76 | BRL 479.80 | 1,104 |
| 2026-07-22 | BRL 480.12 | BRL 489.72 | BRL 479.29 | BRL 482.65 | 2,336 |
| 2026-07-21 | BRL 462.12 | BRL 470.26 | BRL 460.56 | BRL 468.30 | 582 |
| 2026-07-20 | BRL 458.86 | BRL 460.11 | BRL 455.17 | BRL 456.79 | 1,969 |
| 2026-07-17 | BRL 462.28 | BRL 465.16 | BRL 458.44 | BRL 461.10 | 654 |
| 2026-07-16 | BRL 479.34 | BRL 479.34 | BRL 462.59 | BRL 462.59 | 1,412 |
| 2026-07-15 | BRL 483.95 | BRL 487.01 | BRL 475.53 | BRL 484.12 | 1,595 |
| 2026-07-14 | BRL 467.94 | BRL 495.89 | BRL 467.94 | BRL 479.33 | 2,916 |
| 2026-07-13 | BRL 483.33 | BRL 483.33 | BRL 475.73 | BRL 477.49 | 378 |
| 2026-07-10 | BRL 483.33 | BRL 488.74 | BRL 481.65 | BRL 487.79 | 1,655 |
| 2026-07-09 | BRL 487.36 | BRL 490.63 | BRL 482.20 | BRL 484.56 | 393 |
| 2026-07-08 | BRL 480.75 | BRL 486.69 | BRL 471.30 | BRL 478.02 | 1,340 |
| 2026-07-07 | BRL 498.15 | BRL 499.44 | BRL 486.33 | BRL 488.30 | 157 |
| 2026-07-06 | BRL 505.96 | BRL 510.65 | BRL 493.94 | BRL 508.00 | 365 |
| 2026-07-03 | BRL 509.00 | BRL 510.73 | BRL 500.01 | BRL 500.34 | 71 |
| 2026-07-02 | BRL 498.68 | BRL 507.16 | BRL 498.68 | BRL 504.59 | 104 |
| 2026-07-01 | BRL 481.52 | BRL 499.21 | BRL 477.66 | BRL 486.09 | 1,728 |
| 2026-06-30 | BRL 486.00 | BRL 490.29 | BRL 476.17 | BRL 481.52 | 353 |
| 2026-06-29 | BRL 488.90 | BRL 491.14 | BRL 483.82 | BRL 488.97 | 174 |
| 2026-06-26 | BRL 499.00 | BRL 504.95 | BRL 495.76 | BRL 498.88 | 145 |
| 2026-06-25 | BRL 497.00 | BRL 497.25 | BRL 490.30 | BRL 495.39 | 222 |
| 2026-06-24 | BRL 490.00 | BRL 497.88 | BRL 482.98 | BRL 484.55 | 625 |
| 2026-06-23 | BRL 508.22 | BRL 511.03 | BRL 504.34 | BRL 507.55 | 54 |
| 2026-06-22 | BRL 521.80 | BRL 523.57 | BRL 515.00 | BRL 523.27 | 103 |
| 2026-06-19 | BRL 525.44 | BRL 539.98 | BRL 522.67 | BRL 523.16 | 105 |
| 2026-06-18 | BRL 542.00 | BRL 549.44 | BRL 530.71 | BRL 533.96 | 469 |
| 2026-06-17 | BRL 548.07 | BRL 566.24 | BRL 541.91 | BRL 541.91 | 2,912 |
| 2026-06-16 | BRL 544.20 | BRL 554.20 | BRL 543.09 | BRL 551.78 | 887 |
| 2026-06-15 | BRL 522.24 | BRL 541.13 | BRL 522.24 | BRL 525.00 | 1,680 |
| 2026-06-12 | BRL 495.00 | BRL 510.00 | BRL 495.00 | BRL 507.10 | 172 |
| 2026-06-11 | BRL 480.58 | BRL 496.58 | BRL 476.70 | BRL 496.58 | 1,092 |
| 2026-06-10 | BRL 506.37 | BRL 506.37 | BRL 486.06 | BRL 487.12 | 1,204 |
| 2026-06-09 | BRL 518.20 | BRL 518.20 | BRL 494.28 | BRL 505.70 | 540 |
| 2026-06-08 | BRL 517.86 | BRL 522.00 | BRL 511.79 | BRL 512.64 | 217 |
| 2026-06-05 | BRL 538.11 | BRL 541.62 | BRL 516.97 | BRL 522.00 | 467 |
| 2026-06-03 | BRL 536.79 | BRL 550.49 | BRL 536.79 | BRL 550.39 | 195 |
| 2026-06-02 | BRL 546.39 | BRL 550.50 | BRL 536.77 | BRL 550.50 | 114 |
| 2026-06-01 | BRL 546.40 | BRL 546.40 | BRL 528.79 | BRL 544.10 | 1,492 |
| 2026-05-29 | BRL 546.54 | BRL 565.18 | BRL 544.02 | BRL 554.74 | 1,237 |
| 2026-05-28 | BRL 540.00 | BRL 547.64 | BRL 524.93 | BRL 543.35 | 321 |
| 2026-05-27 | BRL 552.60 | BRL 559.44 | BRL 541.60 | BRL 547.68 | 320 |
| 2026-05-26 | BRL 555.57 | BRL 559.11 | BRL 552.41 | BRL 555.85 | 472 |
| 2026-05-25 | BRL 545.00 | BRL 566.54 | BRL 545.00 | BRL 561.61 | 150 |
| 2026-05-22 | BRL 556.50 | BRL 578.00 | BRL 506.78 | BRL 538.86 | 1,329 |
| 2026-05-21 | BRL 528.67 | BRL 544.76 | BRL 527.32 | BRL 543.24 | 138 |
| 2026-05-20 | BRL 534.45 | BRL 540.00 | BRL 527.86 | BRL 536.91 | 567 |
| 2026-05-19 | BRL 547.36 | BRL 548.21 | BRL 526.00 | BRL 530.05 | 306 |
| 2026-05-18 | BRL 554.22 | BRL 560.80 | BRL 546.33 | BRL 549.41 | 337 |
| 2026-05-15 | BRL 575.00 | BRL 575.00 | BRL 549.73 | BRL 552.74 | 1,929 |
| 2026-05-14 | BRL 592.50 | BRL 592.50 | BRL 576.13 | BRL 580.66 | 537 |
| 2026-05-13 | BRL 585.00 | BRL 598.58 | BRL 579.88 | BRL 596.44 | 346 |
| 2026-05-12 | BRL 580.15 | BRL 587.48 | BRL 568.72 | BRL 587.48 | 372 |
| 2026-05-11 | BRL 568.52 | BRL 593.54 | BRL 568.52 | BRL 590.27 | 480 |
| 2026-05-08 | BRL 565.81 | BRL 573.52 | BRL 565.18 | BRL 568.56 | 473 |
| 2026-05-07 | BRL 577.00 | BRL 586.00 | BRL 560.76 | BRL 560.76 | 2,798 |
| 2026-05-06 | BRL 564.99 | BRL 570.12 | BRL 560.50 | BRL 565.66 | 732 |
| 2026-05-05 | BRL 549.00 | BRL 549.00 | BRL 534.98 | BRL 537.48 | 534 |
| 2026-05-04 | BRL 540.00 | BRL 549.00 | BRL 532.47 | BRL 549.00 | 2,084 |
| 2026-04-30 | BRL 550.15 | BRL 555.61 | BRL 543.52 | BRL 554.59 | 1,730 |
| 2026-04-29 | BRL 541.36 | BRL 544.00 | BRL 534.53 | BRL 540.24 | 1,559 |
| 2026-04-28 | BRL 578.59 | BRL 586.99 | BRL 544.84 | BRL 586.99 | 585 |
| 2026-04-27 | BRL 607.45 | BRL 607.45 | BRL 576.61 | BRL 578.50 | 231 |
| 2026-04-24 | BRL 563.00 | BRL 601.99 | BRL 563.00 | BRL 601.44 | 882 |
| 2026-04-23 | BRL 547.77 | BRL 547.77 | BRL 539.86 | BRL 546.90 | 1,417 |
| 2026-04-22 | BRL 560.00 | BRL 560.00 | BRL 548.91 | BRL 555.88 | 378 |
| 2026-04-20 | BRL 590.84 | BRL 590.84 | BRL 566.90 | BRL 571.34 | 718 |
| 2026-04-17 | BRL 570.60 | BRL 585.82 | BRL 569.02 | BRL 585.00 | 1,179 |
| 2026-04-16 | BRL 566.37 | BRL 572.73 | BRL 563.04 | BRL 566.09 | 155 |
| 2026-04-15 | BRL 587.18 | BRL 587.18 | BRL 564.39 | BRL 566.26 | 1,396 |
| 2026-04-14 | BRL 584.00 | BRL 596.83 | BRL 584.00 | BRL 593.35 | 1,434 |
| 2026-04-13 | BRL 599.68 | BRL 599.71 | BRL 580.00 | BRL 583.99 | 1,595 |
| 2026-04-10 | BRL 605.51 | BRL 610.09 | BRL 603.63 | BRL 603.63 | 445 |
| 2026-04-09 | BRL 611.99 | BRL 611.99 | BRL 599.59 | BRL 601.75 | 281 |
| 2026-04-08 | BRL 615.80 | BRL 617.90 | BRL 594.91 | BRL 615.70 | 6,046 |
| 2026-04-07 | BRL 581.33 | BRL 609.99 | BRL 578.14 | BRL 609.99 | 490 |
| 2026-04-06 | BRL 587.00 | BRL 598.00 | BRL 578.71 | BRL 598.00 | 362 |
| 2026-04-02 | BRL 563.40 | BRL 589.30 | BRL 558.98 | BRL 587.68 | 403 |
| 2026-04-01 | BRL 573.23 | BRL 596.00 | BRL 572.51 | BRL 596.00 | 2,537 |
| 2026-03-31 | BRL 552.92 | BRL 575.00 | BRL 549.99 | BRL 575.00 | 865 |
| 2026-03-30 | BRL 542.01 | BRL 550.27 | BRL 527.78 | BRL 527.78 | 308 |
| 2026-03-27 | BRL 526.38 | BRL 539.16 | BRL 521.45 | BRL 534.69 | 328 |
| 2026-03-26 | BRL 513.75 | BRL 532.10 | BRL 512.25 | BRL 521.16 | 230 |
| 2026-03-25 | BRL 542.74 | BRL 543.88 | BRL 529.20 | BRL 529.20 | 552 |
| 2026-03-24 | BRL 515.10 | BRL 521.93 | BRL 504.13 | BRL 520.45 | 196 |
| 2026-03-23 | BRL 517.00 | BRL 524.73 | BRL 512.36 | BRL 513.80 | 498 |
| 2026-03-20 | BRL 524.00 | BRL 524.00 | BRL 502.33 | BRL 506.60 | 1,194 |
| 2026-03-19 | BRL 555.10 | BRL 555.10 | BRL 507.82 | BRL 514.93 | 1,774 |
| 2026-03-18 | BRL 568.39 | BRL 568.39 | BRL 552.28 | BRL 555.10 | 304 |
| 2026-03-17 | BRL 581.13 | BRL 585.00 | BRL 573.59 | BRL 585.00 | 1,124 |
| 2026-03-16 | BRL 583.00 | BRL 589.00 | BRL 572.04 | BRL 575.38 | 1,754 |
| 2026-03-13 | BRL 607.61 | BRL 607.61 | BRL 577.02 | BRL 600.99 | 3,220 |
| 2026-03-12 | BRL 601.00 | BRL 608.34 | BRL 595.73 | BRL 601.59 | 3,531 |
| 2026-03-11 | BRL 608.50 | BRL 608.50 | BRL 586.62 | BRL 600.07 | 2,842 |
| 2026-03-10 | BRL 607.59 | BRL 619.15 | BRL 607.59 | BRL 610.77 | 3,733 |
| 2026-03-09 | BRL 588.75 | BRL 601.36 | BRL 573.75 | BRL 599.24 | 1,255 |
| 2026-03-06 | BRL 600.01 | BRL 620.14 | BRL 599.19 | BRL 608.49 | 932 |
| 2026-03-05 | BRL 623.62 | BRL 623.62 | BRL 601.34 | BRL 610.58 | 1,502 |
| 2026-03-04 | BRL 611.84 | BRL 636.30 | BRL 608.00 | BRL 608.00 | 2,177 |
| 2026-03-03 | BRL 660.00 | BRL 660.00 | BRL 617.21 | BRL 624.24 | 3,416 |
| 2026-03-02 | BRL 678.20 | BRL 700.00 | BRL 652.00 | BRL 679.60 | 2,648 |
| 2026-02-27 | BRL 661.00 | BRL 674.00 | BRL 661.00 | BRL 671.48 | 833 |
| 2026-02-26 | BRL 632.00 | BRL 656.28 | BRL 632.00 | BRL 651.97 | 4,008 |
| 2026-02-25 | BRL 642.79 | BRL 651.17 | BRL 636.00 | BRL 647.04 | 1,160 |
| 2026-02-24 | BRL 637.00 | BRL 642.88 | BRL 617.16 | BRL 639.47 | 2,055 |
| 2026-02-23 | BRL 640.78 | BRL 648.23 | BRL 631.00 | BRL 642.00 | 3,673 |
| 2026-02-20 | BRL 642.00 | BRL 650.00 | BRL 620.00 | BRL 634.59 | 4,919 |
| 2026-02-19 | BRL 652.19 | BRL 657.78 | BRL 642.00 | BRL 656.63 | 186 |
| 2026-02-18 | BRL 661.00 | BRL 663.51 | BRL 650.33 | BRL 652.20 | 390 |
| 2026-02-13 | BRL 626.43 | BRL 659.00 | BRL 623.79 | BRL 659.00 | 372 |
| 2026-02-12 | BRL 632.01 | BRL 648.33 | BRL 617.41 | BRL 617.41 | 834 |
| 2026-02-11 | BRL 636.00 | BRL 645.70 | BRL 630.46 | BRL 644.91 | 994 |
| 2026-02-10 | BRL 621.00 | BRL 631.47 | BRL 620.28 | BRL 630.61 | 557 |
| 2026-02-09 | BRL 595.16 | BRL 628.43 | BRL 595.16 | BRL 628.43 | 291 |
| 2026-02-06 | BRL 582.17 | BRL 602.00 | BRL 581.26 | BRL 595.16 | 1,273 |
| 2026-02-05 | BRL 595.00 | BRL 602.74 | BRL 569.60 | BRL 570.73 | 926 |
| 2026-02-04 | BRL 625.00 | BRL 630.24 | BRL 597.93 | BRL 609.96 | 596 |
| 2026-02-03 | BRL 620.00 | BRL 623.60 | BRL 604.83 | BRL 620.50 | 505 |
| 2026-02-02 | BRL 593.00 | BRL 612.68 | BRL 581.34 | BRL 592.18 | 5,071 |
| 2026-01-30 | BRL 626.00 | BRL 627.81 | BRL 587.00 | BRL 587.00 | 3,406 |
| 2026-01-29 | BRL 696.90 | BRL 696.90 | BRL 647.64 | BRL 671.96 | 2,068 |
| 2026-01-28 | BRL 678.99 | BRL 690.00 | BRL 662.61 | BRL 690.00 | 2,784 |
| 2026-01-27 | BRL 679.00 | BRL 679.98 | BRL 638.00 | BRL 679.98 | 2,550 |
| 2026-01-26 | BRL 662.00 | BRL 686.88 | BRL 662.00 | BRL 679.99 | 3,170 |
| 2026-01-23 | BRL 649.24 | BRL 658.00 | BRL 645.64 | BRL 657.78 | 746 |
| 2026-01-22 | BRL 639.98 | BRL 650.00 | BRL 629.00 | BRL 642.85 | 935 |
| 2026-01-21 | BRL 643.49 | BRL 652.62 | BRL 631.00 | BRL 645.00 | 1,185 |
| 2026-01-20 | BRL 615.55 | BRL 643.49 | BRL 615.55 | BRL 643.49 | 1,706 |
| 2026-01-19 | BRL 603.20 | BRL 618.50 | BRL 595.00 | BRL 616.73 | 135 |
| 2026-01-16 | BRL 610.03 | BRL 615.49 | BRL 600.00 | BRL 602.00 | 1,867 |
| 2026-01-15 | BRL 621.45 | BRL 621.45 | BRL 603.00 | BRL 613.58 | 759 |
| 2026-01-14 | BRL 619.00 | BRL 625.63 | BRL 604.58 | BRL 615.30 | 754 |
| 2026-01-13 | BRL 608.00 | BRL 617.70 | BRL 608.00 | BRL 615.30 | 1,166 |
| 2026-01-12 | BRL 602.01 | BRL 610.57 | BRL 602.00 | BRL 608.00 | 641 |
| 2026-01-09 | BRL 571.62 | BRL 583.88 | BRL 570.86 | BRL 583.83 | 505 |
| 2026-01-08 | BRL 581.99 | BRL 581.99 | BRL 563.00 | BRL 573.51 | 534 |
| 2026-01-07 | BRL 578.00 | BRL 587.96 | BRL 564.17 | BRL 582.58 | 596 |
| 2026-01-06 | BRL 564.00 | BRL 586.51 | BRL 560.88 | BRL 586.43 | 2,195 |
| 2026-01-05 | BRL 560.37 | BRL 574.09 | BRL 558.00 | BRL 561.35 | 405 |
| 2026-01-02 | BRL 566.66 | BRL 566.66 | BRL 534.46 | BRL 552.29 | 1,468 |
| 2025-12-30 | BRL 567.92 | BRL 567.92 | BRL 552.75 | BRL 564.32 | 1,254 |
| 2025-12-29 | BRL 574.00 | BRL 575.57 | BRL 547.02 | BRL 567.91 | 1,598 |
| 2025-12-26 | BRL 573.20 | BRL 591.75 | BRL 573.20 | BRL 591.75 | 1,374 |
| 2025-12-23 | BRL 594.42 | BRL 594.42 | BRL 573.68 | BRL 575.02 | 1,013 |
| 2025-12-22 | BRL 578.02 | BRL 589.03 | BRL 570.65 | BRL 584.70 | 2,355 |
| 2025-12-19 | BRL 556.91 | BRL 564.00 | BRL 544.49 | BRL 564.00 | 820 |
| 2025-12-18 | BRL 544.50 | BRL 557.00 | BRL 542.50 | BRL 551.39 | 797 |
| 2025-12-17 | BRL 543.00 | BRL 551.00 | BRL 541.25 | BRL 544.78 | 703 |
| 2025-12-16 | BRL 540.50 | BRL 546.00 | BRL 531.77 | BRL 537.22 | 1,154 |
| 2025-12-15 | BRL 539.00 | BRL 546.61 | BRL 531.84 | BRL 540.81 | 1,055 |
| 2025-12-12 | BRL 551.45 | BRL 553.50 | BRL 524.00 | BRL 531.15 | 995 |
| 2025-12-11 | BRL 514.31 | BRL 540.86 | BRL 511.12 | BRL 539.11 | 1,140 |
| 2025-12-10 | BRL 507.74 | BRL 521.00 | BRL 503.29 | BRL 521.00 | 1,019 |
| 2025-12-09 | BRL 488.64 | BRL 511.22 | BRL 488.60 | BRL 511.22 | 1,128 |
| 2025-12-08 | BRL 486.88 | BRL 491.98 | BRL 482.95 | BRL 483.75 | 771 |
| 2025-12-05 | BRL 489.00 | BRL 502.09 | BRL 482.00 | BRL 502.09 | 365 |
| 2025-12-04 | BRL 476.00 | BRL 482.40 | BRL 469.31 | BRL 480.60 | 692 |
| 2025-12-03 | BRL 482.56 | BRL 486.99 | BRL 475.49 | BRL 478.95 | 1,297 |
| 2025-12-02 | BRL 485.72 | BRL 487.86 | BRL 471.90 | BRL 482.34 | 742 |
| 2025-12-01 | BRL 491.00 | BRL 494.36 | BRL 486.34 | BRL 492.00 | 2,546 |
| 2025-11-28 | BRL 485.26 | BRL 490.00 | BRL 481.93 | BRL 485.70 | 1,488 |
| 2025-11-27 | BRL 485.26 | BRL 494.00 | BRL 475.30 | BRL 487.77 | 83 |
| 2025-11-26 | BRL 469.00 | BRL 484.93 | BRL 466.00 | BRL 483.90 | 940 |
| 2025-11-25 | BRL 473.77 | BRL 478.00 | BRL 460.00 | BRL 462.50 | 799 |
| 2025-11-24 | BRL 435.40 | BRL 477.77 | BRL 423.70 | BRL 477.77 | 1,151 |
| 2025-11-21 | BRL 448.80 | BRL 452.32 | BRL 438.29 | BRL 450.08 | 2,057 |
| 2025-11-19 | BRL 469.00 | BRL 475.45 | BRL 466.37 | BRL 467.39 | 1,860 |
| 2025-11-18 | BRL 461.00 | BRL 468.33 | BRL 456.88 | BRL 463.09 | 759 |
| 2025-11-17 | BRL 464.47 | BRL 471.85 | BRL 451.88 | BRL 451.88 | 1,865 |
| 2025-11-14 | BRL 476.00 | BRL 476.00 | BRL 449.95 | BRL 466.42 | 2,201 |
| 2025-11-13 | BRL 498.66 | BRL 498.66 | BRL 476.23 | BRL 484.00 | 376 |
| 2025-11-12 | BRL 474.30 | BRL 497.99 | BRL 474.30 | BRL 497.99 | 905 |
| 2025-11-11 | BRL 471.00 | BRL 475.47 | BRL 461.50 | BRL 465.51 | 547 |
| 2025-11-10 | BRL 458.05 | BRL 472.64 | BRL 457.00 | BRL 464.01 | 2,386 |
| 2025-11-07 | BRL 439.43 | BRL 447.19 | BRL 436.46 | BRL 445.00 | 759 |
| 2025-11-06 | BRL 440.00 | BRL 450.00 | BRL 437.82 | BRL 439.43 | 1,481 |
| 2025-11-05 | BRL 425.32 | BRL 438.33 | BRL 425.32 | BRL 437.50 | 1,240 |
| 2025-11-04 | BRL 439.00 | BRL 439.00 | BRL 424.13 | BRL 425.32 | 2,595 |
| 2025-11-03 | BRL 437.99 | BRL 439.06 | BRL 430.22 | BRL 438.88 | 1,472 |
| 2025-10-31 | BRL 445.00 | BRL 445.00 | BRL 430.00 | BRL 438.01 | 723 |
| 2025-10-30 | BRL 431.32 | BRL 452.49 | BRL 431.32 | BRL 452.49 | 242 |
| 2025-10-29 | BRL 432.09 | BRL 436.00 | BRL 425.58 | BRL 425.68 | 525 |
| 2025-10-28 | BRL 410.15 | BRL 427.00 | BRL 409.08 | BRL 424.00 | 2,258 |
| 2025-10-27 | BRL 427.98 | BRL 429.46 | BRL 414.27 | BRL 415.21 | 3,287 |
| 2025-10-24 | BRL 457.99 | BRL 463.00 | BRL 437.80 | BRL 442.01 | 4,261 |
| 2025-10-23 | BRL 479.91 | BRL 485.00 | BRL 469.99 | BRL 479.88 | 1,971 |
| 2025-10-22 | BRL 458.00 | BRL 469.99 | BRL 448.68 | BRL 469.99 | 3,420 |
| 2025-10-21 | BRL 482.30 | BRL 482.30 | BRL 460.34 | BRL 465.06 | 2,242 |
| 2025-10-20 | BRL 507.00 | BRL 510.00 | BRL 500.31 | BRL 510.00 | 826 |
| 2025-10-17 | BRL 524.94 | BRL 524.94 | BRL 483.20 | BRL 483.20 | 2,210 |
| 2025-10-16 | BRL 516.96 | BRL 536.04 | BRL 514.22 | BRL 532.24 | 1,306 |