Novo Nordisk A/S (N1VO34) Price History
Daily open, high, low, close and volume for Novo Nordisk A/S (N1VO34) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | BRL 24.51 | BRL 25.13 | BRL 24.51 | BRL 24.99 | 14,846 |
| 2026-10-14 | BRL 23.98 | BRL 24.13 | BRL 23.80 | BRL 24.05 | 3,653 |
| 2026-10-13 | BRL 24.01 | BRL 24.36 | BRL 23.80 | BRL 23.87 | 8,448 |
| 2026-10-09 | BRL 24.20 | BRL 24.20 | BRL 23.80 | BRL 24.00 | 8,945 |
| 2026-10-08 | BRL 24.20 | BRL 24.20 | BRL 23.47 | BRL 23.96 | 6,648 |
| 2026-10-07 | BRL 23.56 | BRL 24.00 | BRL 23.37 | BRL 23.96 | 17,897 |
| 2026-10-06 | BRL 23.50 | BRL 23.50 | BRL 22.95 | BRL 23.38 | 128,628 |
| 2026-10-05 | BRL 23.25 | BRL 23.42 | BRL 22.94 | BRL 23.29 | 51,462 |
| 2026-10-02 | BRL 24.80 | BRL 24.80 | BRL 24.26 | BRL 24.38 | 6,347 |
| 2026-10-01 | BRL 24.77 | BRL 24.77 | BRL 24.35 | BRL 24.46 | 12,993 |
| 2026-09-30 | BRL 24.71 | BRL 25.06 | BRL 24.52 | BRL 24.58 | 10,996 |
| 2026-09-29 | BRL 25.00 | BRL 25.02 | BRL 24.84 | BRL 24.85 | 66,189 |
| 2026-09-28 | BRL 25.40 | BRL 25.40 | BRL 24.90 | BRL 25.21 | 9,496 |
| 2026-09-25 | BRL 25.57 | BRL 25.57 | BRL 25.00 | BRL 25.43 | 9,760 |
| 2026-09-24 | BRL 24.68 | BRL 25.34 | BRL 24.52 | BRL 25.34 | 35,046 |
| 2026-09-23 | BRL 25.07 | BRL 25.07 | BRL 24.69 | BRL 24.71 | 71,593 |
| 2026-09-22 | BRL 25.53 | BRL 25.57 | BRL 25.07 | BRL 25.25 | 15,574 |
| 2026-09-21 | BRL 26.31 | BRL 26.46 | BRL 25.29 | BRL 25.48 | 191,161 |
| 2026-09-18 | BRL 28.10 | BRL 28.10 | BRL 27.59 | BRL 28.08 | 6,634 |
| 2026-09-17 | BRL 27.14 | BRL 27.96 | BRL 26.93 | BRL 27.61 | 37,890 |
| 2026-09-16 | BRL 27.99 | BRL 27.99 | BRL 26.77 | BRL 26.83 | 65,803 |
| 2026-09-15 | BRL 28.00 | BRL 28.87 | BRL 27.37 | BRL 28.87 | 8,167 |
| 2026-09-14 | BRL 28.10 | BRL 28.29 | BRL 27.87 | BRL 28.00 | 37,056 |
| 2026-09-11 | BRL 27.65 | BRL 27.90 | BRL 27.23 | BRL 27.90 | 36,526 |
| 2026-09-10 | BRL 28.78 | BRL 28.85 | BRL 28.11 | BRL 28.19 | 5,209 |
| 2026-09-09 | BRL 28.95 | BRL 28.95 | BRL 28.47 | BRL 28.79 | 73,474 |
| 2026-09-08 | BRL 29.37 | BRL 29.37 | BRL 28.66 | BRL 28.66 | 28,053 |
| 2026-09-04 | BRL 30.00 | BRL 30.00 | BRL 29.56 | BRL 29.93 | 26,424 |
| 2026-09-03 | BRL 30.17 | BRL 30.66 | BRL 29.70 | BRL 30.18 | 19,616 |
| 2026-09-02 | BRL 29.59 | BRL 30.08 | BRL 29.50 | BRL 29.86 | 2,827 |
| 2026-09-01 | BRL 29.10 | BRL 29.80 | BRL 29.02 | BRL 29.15 | 42,626 |
| 2026-08-31 | BRL 29.25 | BRL 29.53 | BRL 29.04 | BRL 29.07 | 3,873 |
| 2026-08-28 | BRL 30.19 | BRL 30.19 | BRL 29.56 | BRL 29.58 | 7,810 |
| 2026-08-27 | BRL 30.30 | BRL 30.30 | BRL 29.50 | BRL 29.89 | 32,985 |
| 2026-08-26 | BRL 30.95 | BRL 30.95 | BRL 30.30 | BRL 30.41 | 16,860 |
| 2026-08-25 | BRL 30.54 | BRL 31.20 | BRL 30.54 | BRL 30.64 | 17,048 |
| 2026-08-24 | BRL 30.07 | BRL 30.53 | BRL 29.95 | BRL 30.22 | 6,773 |
| 2026-08-21 | BRL 29.96 | BRL 30.69 | BRL 29.89 | BRL 30.69 | 19,321 |
| 2026-08-20 | BRL 30.40 | BRL 30.45 | BRL 29.95 | BRL 30.00 | 16,713 |
| 2026-08-19 | BRL 29.76 | BRL 30.45 | BRL 29.50 | BRL 30.01 | 39,810 |
| 2026-08-18 | BRL 29.30 | BRL 29.89 | BRL 29.20 | BRL 29.66 | 7,128 |
| 2026-08-17 | BRL 29.64 | BRL 29.64 | BRL 28.90 | BRL 28.90 | 14,436 |
| 2026-08-14 | BRL 29.72 | BRL 31.47 | BRL 29.06 | BRL 29.55 | 19,428 |
| 2026-08-13 | BRL 29.36 | BRL 30.99 | BRL 29.36 | BRL 30.33 | 6,667 |
| 2026-08-12 | BRL 29.77 | BRL 30.03 | BRL 29.48 | BRL 29.96 | 29,592 |
| 2026-08-11 | BRL 30.39 | BRL 30.59 | BRL 30.21 | BRL 30.33 | 18,787 |
| 2026-08-10 | BRL 29.98 | BRL 30.36 | BRL 29.70 | BRL 30.17 | 35,029 |
| 2026-08-07 | BRL 29.91 | BRL 30.13 | BRL 29.64 | BRL 29.98 | 28,589 |
| 2026-08-06 | BRL 28.83 | BRL 29.27 | BRL 28.75 | BRL 28.92 | 71,343 |
| 2026-08-05 | BRL 28.59 | BRL 29.18 | BRL 28.41 | BRL 28.54 | 105,696 |
| 2026-08-04 | BRL 30.33 | BRL 31.24 | BRL 27.94 | BRL 29.18 | 45,557 |
| 2026-08-03 | BRL 29.58 | BRL 29.99 | BRL 29.30 | BRL 29.89 | 21,309 |
| 2026-07-31 | BRL 30.03 | BRL 30.03 | BRL 29.55 | BRL 29.57 | 51,548 |
| 2026-07-30 | BRL 32.83 | BRL 32.83 | BRL 32.05 | BRL 32.26 | 3,906 |
| 2026-07-29 | BRL 32.65 | BRL 33.15 | BRL 32.59 | BRL 32.86 | 10,595 |
| 2026-07-28 | BRL 31.51 | BRL 32.82 | BRL 31.51 | BRL 32.60 | 11,209 |
| 2026-07-27 | BRL 31.25 | BRL 31.86 | BRL 31.23 | BRL 31.50 | 3,022 |
| 2026-07-24 | BRL 30.06 | BRL 31.37 | BRL 30.06 | BRL 30.54 | 8,830 |
| 2026-07-23 | BRL 31.81 | BRL 31.81 | BRL 30.44 | BRL 30.44 | 5,507 |
| 2026-07-22 | BRL 31.33 | BRL 31.49 | BRL 30.28 | BRL 31.49 | 34,610 |
| 2026-07-21 | BRL 31.93 | BRL 31.93 | BRL 31.01 | BRL 31.01 | 17,551 |
| 2026-07-20 | BRL 32.27 | BRL 32.27 | BRL 31.54 | BRL 31.61 | 14,088 |
| 2026-07-17 | BRL 33.00 | BRL 33.00 | BRL 32.04 | BRL 32.40 | 10,478 |
| 2026-07-16 | BRL 32.24 | BRL 33.00 | BRL 32.24 | BRL 32.92 | 12,699 |
| 2026-07-15 | BRL 31.44 | BRL 32.34 | BRL 31.12 | BRL 31.91 | 33,463 |
| 2026-07-14 | BRL 31.20 | BRL 31.25 | BRL 30.69 | BRL 31.12 | 10,619 |
| 2026-07-13 | BRL 31.21 | BRL 31.77 | BRL 31.21 | BRL 31.50 | 3,150 |
| 2026-07-10 | BRL 31.37 | BRL 31.69 | BRL 31.12 | BRL 31.62 | 16,738 |
| 2026-07-09 | BRL 31.03 | BRL 31.64 | BRL 30.86 | BRL 31.22 | 7,095 |
| 2026-07-08 | BRL 32.22 | BRL 32.22 | BRL 31.23 | BRL 31.34 | 8,883 |
| 2026-07-07 | BRL 32.11 | BRL 32.38 | BRL 31.81 | BRL 31.90 | 23,686 |
| 2026-07-06 | BRL 33.00 | BRL 33.00 | BRL 31.40 | BRL 31.50 | 46,403 |
| 2026-07-03 | BRL 33.10 | BRL 33.71 | BRL 32.07 | BRL 33.70 | 48,631 |
| 2026-07-02 | BRL 31.81 | BRL 33.07 | BRL 31.81 | BRL 32.89 | 49,452 |
| 2026-07-01 | BRL 31.38 | BRL 32.12 | BRL 31.38 | BRL 31.64 | 32,971 |
| 2026-06-30 | BRL 31.50 | BRL 31.50 | BRL 30.93 | BRL 31.12 | 20,304 |
| 2026-06-29 | BRL 30.94 | BRL 31.34 | BRL 30.83 | BRL 30.97 | 16,278 |
| 2026-06-26 | BRL 30.18 | BRL 31.33 | BRL 30.18 | BRL 30.38 | 29,603 |
| 2026-06-25 | BRL 30.99 | BRL 31.28 | BRL 30.69 | BRL 30.80 | 47,708 |
| 2026-06-24 | BRL 30.72 | BRL 31.00 | BRL 30.38 | BRL 31.00 | 17,028 |
| 2026-06-23 | BRL 29.99 | BRL 30.70 | BRL 29.96 | BRL 30.69 | 19,419 |
| 2026-06-22 | BRL 28.64 | BRL 29.76 | BRL 28.18 | BRL 29.11 | 39,103 |
| 2026-06-19 | BRL 28.10 | BRL 28.69 | BRL 27.81 | BRL 28.35 | 8,783 |
| 2026-06-18 | BRL 28.08 | BRL 28.08 | BRL 27.49 | BRL 27.65 | 10,267 |
| 2026-06-17 | BRL 28.50 | BRL 28.54 | BRL 27.79 | BRL 27.97 | 5,969 |
| 2026-06-16 | BRL 27.72 | BRL 27.94 | BRL 27.56 | BRL 27.64 | 12,232 |
| 2026-06-15 | BRL 28.00 | BRL 28.17 | BRL 27.72 | BRL 27.72 | 7,956 |
| 2026-06-12 | BRL 27.91 | BRL 28.32 | BRL 27.66 | BRL 27.66 | 17,079 |
| 2026-06-11 | BRL 28.09 | BRL 28.16 | BRL 27.79 | BRL 27.96 | 4,443 |
| 2026-06-10 | BRL 27.22 | BRL 28.53 | BRL 26.92 | BRL 28.09 | 34,737 |
| 2026-06-09 | BRL 26.64 | BRL 27.40 | BRL 26.55 | BRL 27.40 | 48,696 |
| 2026-06-08 | BRL 27.60 | BRL 27.60 | BRL 26.67 | BRL 27.59 | 39,325 |
| 2026-06-05 | BRL 28.10 | BRL 28.32 | BRL 27.60 | BRL 27.60 | 61,002 |
| 2026-06-03 | BRL 26.41 | BRL 27.03 | BRL 26.41 | BRL 26.60 | 40,535 |
| 2026-06-02 | BRL 27.85 | BRL 27.85 | BRL 26.51 | BRL 27.03 | 35,350 |
| 2026-06-01 | BRL 28.14 | BRL 28.70 | BRL 27.57 | BRL 27.57 | 24,548 |
| 2026-05-29 | BRL 29.02 | BRL 29.03 | BRL 28.64 | BRL 28.72 | 12,645 |
| 2026-05-28 | BRL 28.56 | BRL 29.07 | BRL 28.00 | BRL 28.77 | 34,309 |
| 2026-05-27 | BRL 28.00 | BRL 28.61 | BRL 27.84 | BRL 28.46 | 2,154 |
| 2026-05-26 | BRL 28.19 | BRL 28.51 | BRL 27.84 | BRL 28.51 | 7,358 |
| 2026-05-25 | BRL 27.70 | BRL 28.51 | BRL 27.21 | BRL 28.45 | 800 |
| 2026-05-22 | BRL 28.12 | BRL 28.28 | BRL 27.84 | BRL 28.06 | 11,603 |
| 2026-05-21 | BRL 27.90 | BRL 27.91 | BRL 27.47 | BRL 27.56 | 10,199 |
| 2026-05-20 | BRL 28.27 | BRL 28.32 | BRL 28.05 | BRL 28.25 | 18,668 |
| 2026-05-19 | BRL 27.58 | BRL 28.20 | BRL 27.58 | BRL 27.99 | 9,876 |
| 2026-05-18 | BRL 28.87 | BRL 28.87 | BRL 27.58 | BRL 27.58 | 12,501 |
| 2026-05-15 | BRL 28.52 | BRL 29.47 | BRL 28.04 | BRL 29.47 | 36,510 |
| 2026-05-14 | BRL 28.75 | BRL 29.17 | BRL 28.47 | BRL 28.59 | 11,542 |
| 2026-05-13 | BRL 28.83 | BRL 29.51 | BRL 28.65 | BRL 29.30 | 7,937 |
| 2026-05-12 | BRL 28.37 | BRL 29.08 | BRL 28.37 | BRL 28.65 | 31,583 |
| 2026-05-11 | BRL 28.70 | BRL 29.18 | BRL 28.33 | BRL 28.37 | 12,927 |
| 2026-05-08 | BRL 28.43 | BRL 28.43 | BRL 27.67 | BRL 28.02 | 14,473 |
| 2026-05-07 | BRL 28.59 | BRL 28.85 | BRL 28.19 | BRL 28.41 | 47,224 |
| 2026-05-06 | BRL 29.12 | BRL 29.12 | BRL 28.08 | BRL 28.48 | 62,519 |
| 2026-05-05 | BRL 27.51 | BRL 27.66 | BRL 27.31 | BRL 27.66 | 11,952 |
| 2026-05-04 | BRL 26.91 | BRL 27.66 | BRL 26.91 | BRL 27.53 | 89,177 |
| 2026-04-30 | BRL 25.93 | BRL 26.66 | BRL 25.81 | BRL 26.60 | 97,764 |
| 2026-04-29 | BRL 25.48 | BRL 25.55 | BRL 24.83 | BRL 25.39 | 31,730 |
| 2026-04-28 | BRL 25.71 | BRL 26.30 | BRL 25.50 | BRL 25.50 | 25,990 |
| 2026-04-27 | BRL 25.56 | BRL 25.86 | BRL 25.20 | BRL 25.51 | 9,775 |
| 2026-04-24 | BRL 24.96 | BRL 25.82 | BRL 24.93 | BRL 25.56 | 38,223 |
| 2026-04-23 | BRL 24.34 | BRL 24.34 | BRL 23.70 | BRL 24.10 | 4,066 |
| 2026-04-22 | BRL 24.73 | BRL 24.73 | BRL 24.15 | BRL 24.34 | 28,560 |
| 2026-04-20 | BRL 24.74 | BRL 25.42 | BRL 24.74 | BRL 24.90 | 13,601 |
| 2026-04-17 | BRL 25.33 | BRL 25.64 | BRL 25.18 | BRL 25.18 | 8,126 |
| 2026-04-16 | BRL 25.73 | BRL 25.88 | BRL 25.16 | BRL 25.40 | 35,703 |
| 2026-04-15 | BRL 24.90 | BRL 25.47 | BRL 24.75 | BRL 25.47 | 59,108 |
| 2026-04-14 | BRL 24.10 | BRL 24.70 | BRL 24.08 | BRL 24.70 | 23,596 |
| 2026-04-13 | BRL 23.37 | BRL 23.72 | BRL 23.22 | BRL 23.60 | 13,423 |
| 2026-04-10 | BRL 23.97 | BRL 24.10 | BRL 23.35 | BRL 23.35 | 19,405 |
| 2026-04-09 | BRL 23.86 | BRL 23.86 | BRL 23.39 | BRL 23.78 | 3,069 |
| 2026-04-08 | BRL 24.04 | BRL 24.19 | BRL 23.86 | BRL 23.91 | 15,543 |
| 2026-04-07 | BRL 23.76 | BRL 23.85 | BRL 23.24 | BRL 23.67 | 13,975 |
| 2026-04-06 | BRL 24.09 | BRL 24.09 | BRL 23.48 | BRL 23.52 | 5,222 |
| 2026-04-02 | BRL 23.99 | BRL 23.99 | BRL 23.01 | BRL 23.85 | 25,231 |
| 2026-04-01 | BRL 23.65 | BRL 25.46 | BRL 23.10 | BRL 25.46 | 46,292 |
| 2026-03-31 | BRL 23.17 | BRL 23.73 | BRL 23.07 | BRL 23.70 | 48,275 |
| 2026-03-30 | BRL 23.57 | BRL 23.57 | BRL 22.90 | BRL 23.25 | 54,750 |
| 2026-03-27 | BRL 24.17 | BRL 24.17 | BRL 23.26 | BRL 23.33 | 12,652 |
| 2026-03-26 | BRL 23.91 | BRL 24.58 | BRL 23.65 | BRL 23.93 | 19,121 |
| 2026-03-25 | BRL 24.29 | BRL 24.42 | BRL 23.65 | BRL 23.67 | 9,193 |
| 2026-03-24 | BRL 24.26 | BRL 24.40 | BRL 24.02 | BRL 24.29 | 4,687 |
| 2026-03-23 | BRL 24.24 | BRL 24.35 | BRL 23.90 | BRL 24.00 | 3,819 |
| 2026-03-20 | BRL 23.90 | BRL 24.36 | BRL 23.82 | BRL 24.00 | 13,486 |
| 2026-03-19 | BRL 24.35 | BRL 24.35 | BRL 23.95 | BRL 24.10 | 45,188 |
| 2026-03-18 | BRL 24.69 | BRL 24.69 | BRL 24.12 | BRL 24.61 | 28,566 |
| 2026-03-17 | BRL 25.11 | BRL 25.47 | BRL 24.90 | BRL 25.13 | 13,113 |
| 2026-03-16 | BRL 25.15 | BRL 25.20 | BRL 24.90 | BRL 25.13 | 8,573 |
| 2026-03-13 | BRL 24.74 | BRL 25.24 | BRL 24.74 | BRL 25.24 | 26,610 |
| 2026-03-12 | BRL 25.17 | BRL 25.28 | BRL 24.66 | BRL 24.81 | 19,638 |
| 2026-03-11 | BRL 24.80 | BRL 25.10 | BRL 24.80 | BRL 24.92 | 78,169 |
| 2026-03-10 | BRL 25.83 | BRL 25.83 | BRL 24.62 | BRL 24.95 | 35,693 |
| 2026-03-09 | BRL 25.35 | BRL 25.92 | BRL 25.21 | BRL 25.55 | 39,109 |
| 2026-03-06 | BRL 25.80 | BRL 25.80 | BRL 25.25 | BRL 25.35 | 6,207 |
| 2026-03-05 | BRL 25.44 | BRL 25.76 | BRL 25.10 | BRL 25.65 | 68,349 |
| 2026-03-04 | BRL 24.55 | BRL 25.23 | BRL 24.45 | BRL 25.23 | 117,843 |
| 2026-03-03 | BRL 24.43 | BRL 24.43 | BRL 23.84 | BRL 24.22 | 21,168 |
| 2026-03-02 | BRL 24.01 | BRL 24.46 | BRL 23.86 | BRL 24.43 | 47,718 |
| 2026-02-27 | BRL 24.61 | BRL 24.61 | BRL 23.95 | BRL 24.57 | 19,163 |
| 2026-02-26 | BRL 24.72 | BRL 24.72 | BRL 24.04 | BRL 24.36 | 55,491 |
| 2026-02-25 | BRL 24.50 | BRL 24.61 | BRL 24.22 | BRL 24.48 | 45,887 |
| 2026-02-24 | BRL 25.59 | BRL 25.59 | BRL 24.73 | BRL 24.83 | 60,461 |
| 2026-02-23 | BRL 26.20 | BRL 26.33 | BRL 25.38 | BRL 25.62 | 133,391 |
| 2026-02-20 | BRL 31.47 | BRL 31.47 | BRL 30.50 | BRL 30.85 | 46,344 |
| 2026-02-19 | BRL 32.03 | BRL 32.03 | BRL 31.42 | BRL 31.42 | 21,153 |
| 2026-02-18 | BRL 32.22 | BRL 32.25 | BRL 31.77 | BRL 32.19 | 6,628 |
| 2026-02-13 | BRL 32.01 | BRL 32.54 | BRL 31.99 | BRL 32.22 | 42,985 |
| 2026-02-12 | BRL 31.74 | BRL 31.90 | BRL 31.31 | BRL 31.65 | 32,824 |
| 2026-02-11 | BRL 31.78 | BRL 31.78 | BRL 31.09 | BRL 31.42 | 23,731 |
| 2026-02-10 | BRL 31.80 | BRL 32.78 | BRL 31.80 | BRL 32.00 | 36,825 |
| 2026-02-09 | BRL 32.60 | BRL 33.00 | BRL 31.77 | BRL 32.08 | 92,426 |
| 2026-02-06 | BRL 30.00 | BRL 31.15 | BRL 29.90 | BRL 31.15 | 93,819 |
| 2026-02-05 | BRL 30.80 | BRL 30.85 | BRL 28.37 | BRL 28.48 | 107,839 |
| 2026-02-04 | BRL 32.97 | BRL 32.97 | BRL 30.87 | BRL 30.96 | 142,882 |
| 2026-02-03 | BRL 38.01 | BRL 38.45 | BRL 32.70 | BRL 32.84 | 338,089 |
| 2026-02-02 | BRL 39.30 | BRL 39.30 | BRL 38.01 | BRL 38.64 | 63,487 |
| 2026-01-30 | BRL 38.55 | BRL 39.36 | BRL 38.39 | BRL 39.30 | 195,915 |
| 2026-01-29 | BRL 39.03 | BRL 39.03 | BRL 38.38 | BRL 38.55 | 42,715 |
| 2026-01-28 | BRL 40.85 | BRL 40.85 | BRL 39.14 | BRL 39.14 | 182,487 |
| 2026-01-27 | BRL 41.60 | BRL 41.60 | BRL 40.79 | BRL 41.04 | 98,844 |
| 2026-01-26 | BRL 41.87 | BRL 42.14 | BRL 41.45 | BRL 42.02 | 38,316 |
| 2026-01-23 | BRL 41.87 | BRL 42.43 | BRL 41.03 | BRL 41.45 | 115,136 |
| 2026-01-22 | BRL 40.00 | BRL 41.40 | BRL 40.00 | BRL 41.30 | 131,362 |
| 2026-01-21 | BRL 40.37 | BRL 40.37 | BRL 38.35 | BRL 39.56 | 159,738 |
| 2026-01-20 | BRL 40.89 | BRL 41.71 | BRL 40.37 | BRL 40.59 | 122,603 |
| 2026-01-19 | BRL 40.99 | BRL 41.76 | BRL 40.31 | BRL 40.48 | 26,903 |
| 2026-01-16 | BRL 39.40 | BRL 41.87 | BRL 39.40 | BRL 41.22 | 288,932 |
| 2026-01-15 | BRL 39.40 | BRL 39.40 | BRL 37.83 | BRL 38.18 | 110,072 |
| 2026-01-14 | BRL 40.30 | BRL 40.30 | BRL 39.31 | BRL 39.80 | 14,927 |
| 2026-01-13 | BRL 40.50 | BRL 40.90 | BRL 39.89 | BRL 40.30 | 20,541 |
| 2026-01-12 | BRL 40.02 | BRL 40.68 | BRL 39.70 | BRL 40.08 | 35,064 |
| 2026-01-09 | BRL 39.63 | BRL 40.50 | BRL 39.37 | BRL 39.37 | 84,268 |
| 2026-01-08 | BRL 38.48 | BRL 38.93 | BRL 38.23 | BRL 38.52 | 65,359 |
| 2026-01-07 | BRL 38.33 | BRL 38.99 | BRL 37.87 | BRL 38.09 | 139,415 |
| 2026-01-06 | BRL 38.74 | BRL 39.04 | BRL 37.65 | BRL 37.65 | 82,139 |
| 2026-01-05 | BRL 35.80 | BRL 37.43 | BRL 35.80 | BRL 37.30 | 54,185 |
| 2026-01-02 | BRL 35.32 | BRL 35.73 | BRL 34.90 | BRL 35.73 | 23,290 |
| 2025-12-30 | BRL 36.02 | BRL 36.02 | BRL 35.09 | BRL 35.98 | 54,991 |
| 2025-12-29 | BRL 36.09 | BRL 36.23 | BRL 35.83 | BRL 35.86 | 21,417 |
| 2025-12-26 | BRL 36.30 | BRL 37.00 | BRL 35.80 | BRL 35.80 | 165,639 |
| 2025-12-23 | BRL 36.21 | BRL 36.93 | BRL 35.33 | BRL 35.65 | 116,764 |
| 2025-12-22 | BRL 33.69 | BRL 33.69 | BRL 32.96 | BRL 33.45 | 25,301 |
| 2025-12-19 | BRL 32.87 | BRL 33.65 | BRL 32.87 | BRL 33.35 | 41,025 |
| 2025-12-18 | BRL 33.15 | BRL 33.42 | BRL 32.77 | BRL 32.87 | 30,694 |
| 2025-12-17 | BRL 33.00 | BRL 33.53 | BRL 32.87 | BRL 33.00 | 6,622 |
| 2025-12-16 | BRL 34.00 | BRL 34.00 | BRL 33.07 | BRL 33.33 | 7,614 |
| 2025-12-15 | BRL 33.31 | BRL 34.24 | BRL 33.31 | BRL 34.00 | 10,520 |
| 2025-12-12 | BRL 34.21 | BRL 34.34 | BRL 33.29 | BRL 33.87 | 8,233 |
| 2025-12-11 | BRL 33.89 | BRL 34.20 | BRL 33.63 | BRL 33.87 | 30,191 |
| 2025-12-10 | BRL 32.00 | BRL 33.76 | BRL 32.00 | BRL 33.42 | 35,486 |
| 2025-12-09 | BRL 31.60 | BRL 31.73 | BRL 31.33 | BRL 31.33 | 7,633 |
| 2025-12-08 | BRL 32.50 | BRL 32.50 | BRL 31.42 | BRL 31.60 | 23,591 |
| 2025-12-05 | BRL 32.40 | BRL 32.92 | BRL 32.11 | BRL 32.55 | 30,451 |
| 2025-12-04 | BRL 31.93 | BRL 32.04 | BRL 31.30 | BRL 31.70 | 39,662 |
| 2025-12-03 | BRL 31.70 | BRL 31.90 | BRL 31.37 | BRL 31.61 | 79,652 |
| 2025-12-02 | BRL 32.28 | BRL 32.28 | BRL 31.66 | BRL 31.70 | 14,956 |
| 2025-12-01 | BRL 32.78 | BRL 33.03 | BRL 32.20 | BRL 32.28 | 29,678 |
| 2025-11-28 | BRL 33.02 | BRL 33.17 | BRL 32.29 | BRL 32.91 | 47,618 |
| 2025-11-27 | BRL 32.40 | BRL 34.04 | BRL 31.82 | BRL 33.15 | 13,650 |
| 2025-11-26 | BRL 32.55 | BRL 32.90 | BRL 32.40 | BRL 32.86 | 62,418 |
| 2025-11-25 | BRL 30.90 | BRL 31.80 | BRL 30.79 | BRL 31.80 | 52,866 |
| 2025-11-24 | BRL 28.85 | BRL 30.50 | BRL 28.54 | BRL 30.22 | 158,216 |
| 2025-11-21 | BRL 31.80 | BRL 32.51 | BRL 31.55 | BRL 32.46 | 48,760 |
| 2025-11-19 | BRL 31.90 | BRL 32.86 | BRL 31.90 | BRL 32.82 | 29,738 |
| 2025-11-18 | BRL 32.27 | BRL 32.27 | BRL 31.44 | BRL 31.81 | 9,520 |
| 2025-11-17 | BRL 31.69 | BRL 32.65 | BRL 31.45 | BRL 32.05 | 22,921 |
| 2025-11-14 | BRL 32.12 | BRL 32.77 | BRL 31.75 | BRL 32.77 | 22,003 |
| 2025-11-13 | BRL 33.04 | BRL 33.07 | BRL 32.28 | BRL 32.85 | 20,959 |
| 2025-11-12 | BRL 32.72 | BRL 33.52 | BRL 32.52 | BRL 33.52 | 63,602 |
| 2025-11-11 | BRL 30.81 | BRL 32.57 | BRL 30.81 | BRL 32.36 | 41,334 |
| 2025-11-10 | BRL 31.00 | BRL 31.00 | BRL 30.33 | BRL 30.49 | 16,553 |
| 2025-11-07 | BRL 30.80 | BRL 30.95 | BRL 30.22 | BRL 30.26 | 27,199 |
| 2025-11-06 | BRL 32.65 | BRL 33.12 | BRL 30.87 | BRL 30.87 | 84,775 |
| 2025-11-05 | BRL 32.45 | BRL 32.82 | BRL 30.99 | BRL 32.65 | 66,805 |
| 2025-11-04 | BRL 33.06 | BRL 33.55 | BRL 31.99 | BRL 32.45 | 39,857 |
| 2025-11-03 | BRL 33.46 | BRL 33.46 | BRL 32.55 | BRL 33.01 | 24,862 |
| 2025-10-31 | BRL 32.77 | BRL 33.46 | BRL 32.61 | BRL 33.46 | 14,789 |
| 2025-10-30 | BRL 33.91 | BRL 33.97 | BRL 33.34 | BRL 33.64 | 19,315 |
| 2025-10-29 | BRL 35.13 | BRL 35.25 | BRL 34.36 | BRL 34.51 | 19,124 |
| 2025-10-28 | BRL 35.48 | BRL 35.62 | BRL 34.57 | BRL 34.79 | 55,103 |
| 2025-10-27 | BRL 35.40 | BRL 35.80 | BRL 35.34 | BRL 35.60 | 29,582 |
| 2025-10-24 | BRL 35.65 | BRL 36.10 | BRL 35.65 | BRL 35.99 | 54,018 |
| 2025-10-23 | BRL 35.79 | BRL 36.02 | BRL 35.33 | BRL 35.99 | 11,065 |
| 2025-10-22 | BRL 36.43 | BRL 36.43 | BRL 35.84 | BRL 36.07 | 13,330 |
| 2025-10-21 | BRL 37.34 | BRL 37.35 | BRL 36.77 | BRL 37.00 | 14,844 |
| 2025-10-20 | BRL 37.48 | BRL 37.75 | BRL 37.10 | BRL 37.58 | 14,810 |
| 2025-10-17 | BRL 36.70 | BRL 37.10 | BRL 36.31 | BRL 37.10 | 48,131 |
| 2025-10-16 | BRL 39.00 | BRL 39.00 | BRL 38.15 | BRL 38.26 | 46,422 |
| 2025-10-15 | BRL 38.47 | BRL 38.80 | BRL 38.33 | BRL 38.78 | 10,304 |