NextEra Energy, Inc. (NEXT34) Price History
Daily open, high, low, close and volume for NextEra Energy, Inc. (NEXT34) from 2025-10-15 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | BRL 99.09 | BRL 99.83 | BRL 98.10 | BRL 98.99 | 579 |
| 2026-10-13 | BRL 97.60 | BRL 98.76 | BRL 97.60 | BRL 98.49 | 4,106 |
| 2026-10-09 | BRL 99.90 | BRL 99.90 | BRL 96.30 | BRL 96.40 | 1,310 |
| 2026-10-08 | BRL 97.68 | BRL 97.68 | BRL 96.09 | BRL 97.06 | 347 |
| 2026-10-07 | BRL 98.19 | BRL 98.19 | BRL 95.96 | BRL 96.70 | 765 |
| 2026-10-06 | BRL 96.47 | BRL 96.70 | BRL 95.00 | BRL 96.70 | 330 |
| 2026-10-05 | BRL 98.30 | BRL 98.30 | BRL 94.50 | BRL 95.57 | 585 |
| 2026-10-02 | BRL 100.70 | BRL 101.47 | BRL 99.46 | BRL 100.31 | 2,181 |
| 2026-10-01 | BRL 99.10 | BRL 99.70 | BRL 96.95 | BRL 99.40 | 21,393 |
| 2026-09-30 | BRL 98.83 | BRL 98.93 | BRL 98.11 | BRL 98.11 | 481 |
| 2026-09-29 | BRL 99.60 | BRL 99.60 | BRL 98.00 | BRL 99.39 | 284 |
| 2026-09-28 | BRL 100.69 | BRL 100.69 | BRL 98.38 | BRL 98.79 | 344 |
| 2026-09-25 | BRL 99.65 | BRL 102.75 | BRL 98.11 | BRL 102.75 | 3,161 |
| 2026-09-24 | BRL 100.69 | BRL 100.69 | BRL 98.60 | BRL 98.60 | 215 |
| 2026-09-23 | BRL 102.57 | BRL 102.57 | BRL 99.50 | BRL 99.50 | 340 |
| 2026-09-22 | BRL 103.01 | BRL 103.01 | BRL 101.31 | BRL 101.55 | 1,905 |
| 2026-09-21 | BRL 103.51 | BRL 103.51 | BRL 101.80 | BRL 101.99 | 8,453 |
| 2026-09-18 | BRL 105.84 | BRL 105.84 | BRL 103.61 | BRL 103.73 | 2,639 |
| 2026-09-17 | BRL 108.00 | BRL 108.00 | BRL 104.00 | BRL 104.79 | 239 |
| 2026-09-16 | BRL 107.24 | BRL 107.96 | BRL 103.21 | BRL 107.96 | 126 |
| 2026-09-15 | BRL 105.28 | BRL 106.17 | BRL 104.60 | BRL 106.17 | 336 |
| 2026-09-14 | BRL 105.90 | BRL 106.34 | BRL 105.28 | BRL 105.28 | 2,043 |
| 2026-09-11 | BRL 106.45 | BRL 106.45 | BRL 105.00 | BRL 105.83 | 3,443 |
| 2026-09-10 | BRL 108.00 | BRL 108.00 | BRL 105.11 | BRL 105.39 | 517 |
| 2026-09-09 | BRL 107.35 | BRL 107.35 | BRL 105.55 | BRL 106.24 | 1,041 |
| 2026-09-08 | BRL 106.36 | BRL 107.30 | BRL 106.20 | BRL 107.30 | 1,330 |
| 2026-09-04 | BRL 107.82 | BRL 107.82 | BRL 106.01 | BRL 106.01 | 2,017 |
| 2026-09-03 | BRL 106.44 | BRL 107.49 | BRL 106.44 | BRL 107.11 | 462 |
| 2026-09-02 | BRL 108.07 | BRL 108.07 | BRL 105.29 | BRL 105.98 | 142 |
| 2026-09-01 | BRL 106.60 | BRL 106.77 | BRL 106.07 | BRL 106.27 | 5,994 |
| 2026-08-31 | BRL 109.97 | BRL 109.97 | BRL 104.47 | BRL 106.60 | 531 |
| 2026-08-28 | BRL 106.00 | BRL 109.98 | BRL 105.78 | BRL 109.98 | 6,391 |
| 2026-08-27 | BRL 120.00 | BRL 120.00 | BRL 105.22 | BRL 107.06 | 14,471 |
| 2026-08-26 | BRL 109.39 | BRL 109.39 | BRL 108.37 | BRL 108.50 | 174 |
| 2026-08-25 | BRL 107.27 | BRL 108.89 | BRL 107.27 | BRL 108.89 | 811 |
| 2026-08-24 | BRL 107.38 | BRL 108.14 | BRL 107.38 | BRL 108.14 | 133 |
| 2026-08-21 | BRL 110.80 | BRL 110.80 | BRL 107.38 | BRL 107.38 | 4,568 |
| 2026-08-20 | BRL 110.56 | BRL 111.58 | BRL 109.97 | BRL 110.88 | 782 |
| 2026-08-19 | BRL 113.86 | BRL 113.86 | BRL 110.44 | BRL 111.54 | 166 |
| 2026-08-18 | BRL 113.50 | BRL 113.50 | BRL 112.67 | BRL 112.73 | 259 |
| 2026-08-17 | BRL 107.29 | BRL 111.86 | BRL 107.29 | BRL 109.43 | 177 |
| 2026-08-14 | BRL 112.44 | BRL 113.51 | BRL 107.28 | BRL 107.28 | 2,342 |
| 2026-08-13 | BRL 111.40 | BRL 112.02 | BRL 111.30 | BRL 111.32 | 696 |
| 2026-08-12 | BRL 111.76 | BRL 111.76 | BRL 110.21 | BRL 110.21 | 1,029 |
| 2026-08-11 | BRL 109.26 | BRL 110.67 | BRL 108.76 | BRL 110.65 | 3,705 |
| 2026-08-10 | BRL 109.00 | BRL 109.00 | BRL 106.90 | BRL 108.17 | 152 |
| 2026-08-07 | BRL 109.32 | BRL 109.32 | BRL 106.84 | BRL 107.90 | 3,153 |
| 2026-08-06 | BRL 111.43 | BRL 111.43 | BRL 107.30 | BRL 108.23 | 1,237 |
| 2026-08-05 | BRL 111.75 | BRL 111.75 | BRL 109.00 | BRL 110.32 | 1,144 |
| 2026-08-04 | BRL 111.88 | BRL 111.92 | BRL 109.38 | BRL 111.92 | 72 |
| 2026-08-03 | BRL 110.67 | BRL 111.00 | BRL 109.00 | BRL 110.00 | 32,352 |
| 2026-07-31 | BRL 111.21 | BRL 111.72 | BRL 110.46 | BRL 110.67 | 674 |
| 2026-07-30 | BRL 113.40 | BRL 113.40 | BRL 110.37 | BRL 111.54 | 1,246 |
| 2026-07-29 | BRL 115.89 | BRL 115.89 | BRL 113.44 | BRL 113.44 | 30 |
| 2026-07-28 | BRL 116.05 | BRL 116.06 | BRL 113.99 | BRL 114.74 | 1,194 |
| 2026-07-27 | BRL 113.64 | BRL 113.68 | BRL 112.81 | BRL 113.20 | 51 |
| 2026-07-24 | BRL 114.16 | BRL 114.16 | BRL 112.87 | BRL 114.15 | 2,689 |
| 2026-07-23 | BRL 114.06 | BRL 114.94 | BRL 113.42 | BRL 114.41 | 246 |
| 2026-07-22 | BRL 111.00 | BRL 113.13 | BRL 111.00 | BRL 113.13 | 265 |
| 2026-07-21 | BRL 117.41 | BRL 117.41 | BRL 111.13 | BRL 111.31 | 361 |
| 2026-07-20 | BRL 113.94 | BRL 116.24 | BRL 111.77 | BRL 116.24 | 2,760 |
| 2026-07-17 | BRL 115.89 | BRL 115.89 | BRL 112.81 | BRL 112.81 | 2,874 |
| 2026-07-16 | BRL 110.59 | BRL 114.10 | BRL 110.59 | BRL 113.95 | 63 |
| 2026-07-15 | BRL 111.23 | BRL 113.95 | BRL 111.23 | BRL 112.85 | 228 |
| 2026-07-14 | BRL 114.35 | BRL 114.35 | BRL 112.24 | BRL 113.50 | 919 |
| 2026-07-13 | BRL 113.32 | BRL 113.67 | BRL 112.58 | BRL 113.21 | 4,801 |
| 2026-07-10 | BRL 112.76 | BRL 112.76 | BRL 111.60 | BRL 112.19 | 3,413 |
| 2026-07-09 | BRL 114.02 | BRL 114.02 | BRL 111.47 | BRL 111.64 | 681 |
| 2026-07-08 | BRL 115.65 | BRL 115.65 | BRL 112.52 | BRL 112.89 | 61 |
| 2026-07-07 | BRL 114.85 | BRL 114.85 | BRL 113.87 | BRL 114.50 | 197 |
| 2026-07-06 | BRL 114.30 | BRL 114.30 | BRL 112.05 | BRL 112.05 | 5,990 |
| 2026-07-03 | BRL 115.31 | BRL 117.82 | BRL 113.38 | BRL 115.39 | 592 |
| 2026-07-02 | BRL 114.18 | BRL 115.00 | BRL 112.44 | BRL 115.00 | 794 |
| 2026-07-01 | BRL 113.80 | BRL 113.80 | BRL 112.44 | BRL 113.20 | 127,257 |
| 2026-06-30 | BRL 115.31 | BRL 115.31 | BRL 113.13 | BRL 113.80 | 272 |
| 2026-06-29 | BRL 114.50 | BRL 114.84 | BRL 112.82 | BRL 114.84 | 706 |
| 2026-06-26 | BRL 115.31 | BRL 115.31 | BRL 113.37 | BRL 113.90 | 1,608 |
| 2026-06-25 | BRL 113.42 | BRL 115.31 | BRL 112.91 | BRL 115.31 | 112 |
| 2026-06-24 | BRL 113.00 | BRL 114.17 | BRL 112.53 | BRL 113.63 | 874 |
| 2026-06-23 | BRL 112.04 | BRL 112.45 | BRL 111.60 | BRL 112.31 | 658 |
| 2026-06-22 | BRL 111.32 | BRL 112.09 | BRL 110.55 | BRL 111.10 | 895 |
| 2026-06-19 | BRL 112.39 | BRL 113.00 | BRL 112.39 | BRL 112.43 | 249 |
| 2026-06-18 | BRL 110.45 | BRL 113.08 | BRL 110.45 | BRL 111.41 | 2,499 |
| 2026-06-17 | BRL 110.65 | BRL 110.65 | BRL 108.78 | BRL 109.55 | 128 |
| 2026-06-16 | BRL 109.02 | BRL 110.87 | BRL 109.02 | BRL 109.55 | 159 |
| 2026-06-15 | BRL 108.73 | BRL 108.77 | BRL 107.00 | BRL 108.35 | 339 |
| 2026-06-12 | BRL 109.98 | BRL 109.98 | BRL 108.07 | BRL 108.90 | 475 |
| 2026-06-11 | BRL 109.90 | BRL 110.29 | BRL 109.05 | BRL 109.05 | 183 |
| 2026-06-10 | BRL 110.34 | BRL 110.60 | BRL 108.45 | BRL 108.45 | 453 |
| 2026-06-09 | BRL 106.82 | BRL 109.79 | BRL 106.82 | BRL 109.24 | 220 |
| 2026-06-08 | BRL 111.63 | BRL 111.63 | BRL 109.00 | BRL 109.00 | 574 |
| 2026-06-05 | BRL 107.89 | BRL 110.52 | BRL 107.89 | BRL 110.52 | 319 |
| 2026-06-03 | BRL 119.18 | BRL 119.18 | BRL 106.63 | BRL 106.81 | 1,205 |
| 2026-06-02 | BRL 109.74 | BRL 118.00 | BRL 105.48 | BRL 118.00 | 1,006 |
| 2026-06-01 | BRL 109.20 | BRL 109.22 | BRL 104.66 | BRL 104.66 | 534 |
| 2026-05-29 | BRL 109.80 | BRL 110.09 | BRL 108.56 | BRL 109.74 | 168 |
| 2026-05-28 | BRL 112.33 | BRL 112.33 | BRL 109.85 | BRL 110.10 | 548 |
| 2026-05-27 | BRL 110.88 | BRL 111.21 | BRL 110.23 | BRL 111.21 | 301 |
| 2026-05-26 | BRL 110.88 | BRL 111.25 | BRL 109.88 | BRL 110.88 | 426 |
| 2026-05-25 | BRL 111.97 | BRL 112.14 | BRL 109.84 | BRL 109.88 | 49 |
| 2026-05-22 | BRL 112.83 | BRL 112.83 | BRL 110.68 | BRL 110.68 | 2,658 |
| 2026-05-21 | BRL 108.61 | BRL 111.85 | BRL 108.61 | BRL 111.47 | 93 |
| 2026-05-20 | BRL 114.51 | BRL 114.51 | BRL 110.12 | BRL 110.83 | 128 |
| 2026-05-19 | BRL 112.73 | BRL 113.48 | BRL 110.52 | BRL 112.86 | 1,205 |
| 2026-05-18 | BRL 119.38 | BRL 119.38 | BRL 108.75 | BRL 110.00 | 2,247 |
| 2026-05-15 | BRL 119.33 | BRL 119.33 | BRL 117.74 | BRL 118.19 | 834 |
| 2026-05-14 | BRL 120.25 | BRL 120.25 | BRL 118.22 | BRL 119.18 | 52 |
| 2026-05-13 | BRL 116.18 | BRL 119.05 | BRL 116.14 | BRL 119.05 | 134 |
| 2026-05-12 | BRL 115.70 | BRL 115.77 | BRL 114.85 | BRL 115.77 | 656 |
| 2026-05-11 | BRL 113.90 | BRL 117.28 | BRL 113.90 | BRL 116.47 | 807 |
| 2026-05-08 | BRL 115.75 | BRL 115.75 | BRL 113.90 | BRL 113.90 | 26,198 |
| 2026-05-07 | BRL 116.00 | BRL 116.21 | BRL 114.50 | BRL 114.60 | 912 |
| 2026-05-06 | BRL 118.79 | BRL 119.00 | BRL 117.00 | BRL 117.00 | 1,100 |
| 2026-05-05 | BRL 118.21 | BRL 123.00 | BRL 117.96 | BRL 123.00 | 1,265 |
| 2026-05-04 | BRL 120.19 | BRL 120.20 | BRL 117.96 | BRL 118.75 | 1,686 |
| 2026-04-30 | BRL 117.90 | BRL 123.00 | BRL 117.09 | BRL 123.00 | 1,862 |
| 2026-04-29 | BRL 120.92 | BRL 120.92 | BRL 117.50 | BRL 117.50 | 135 |
| 2026-04-28 | BRL 118.69 | BRL 120.62 | BRL 118.69 | BRL 119.91 | 412 |
| 2026-04-27 | BRL 118.74 | BRL 125.99 | BRL 117.96 | BRL 125.99 | 382 |
| 2026-04-24 | BRL 120.65 | BRL 120.65 | BRL 119.04 | BRL 119.16 | 780 |
| 2026-04-23 | BRL 111.87 | BRL 120.33 | BRL 111.87 | BRL 120.23 | 297 |
| 2026-04-22 | BRL 116.23 | BRL 116.23 | BRL 111.60 | BRL 112.29 | 325 |
| 2026-04-20 | BRL 113.40 | BRL 115.90 | BRL 113.40 | BRL 115.07 | 149 |
| 2026-04-17 | BRL 114.67 | BRL 114.67 | BRL 112.37 | BRL 114.18 | 207 |
| 2026-04-16 | BRL 114.23 | BRL 114.23 | BRL 113.53 | BRL 113.53 | 291 |
| 2026-04-15 | BRL 114.94 | BRL 114.94 | BRL 112.49 | BRL 113.09 | 216 |
| 2026-04-14 | BRL 116.47 | BRL 116.47 | BRL 113.28 | BRL 114.10 | 323 |
| 2026-04-13 | BRL 118.64 | BRL 119.02 | BRL 114.72 | BRL 114.96 | 485 |
| 2026-04-10 | BRL 121.17 | BRL 121.17 | BRL 117.49 | BRL 117.60 | 1,917 |
| 2026-04-09 | BRL 120.47 | BRL 122.00 | BRL 119.84 | BRL 119.97 | 189 |
| 2026-04-08 | BRL 119.40 | BRL 120.47 | BRL 118.00 | BRL 120.47 | 898 |
| 2026-04-07 | BRL 119.09 | BRL 120.60 | BRL 119.00 | BRL 120.24 | 160 |
| 2026-04-06 | BRL 121.28 | BRL 121.28 | BRL 119.00 | BRL 119.09 | 665 |
| 2026-04-02 | BRL 120.23 | BRL 121.43 | BRL 119.76 | BRL 120.07 | 1,150 |
| 2026-04-01 | BRL 120.13 | BRL 120.74 | BRL 118.82 | BRL 119.41 | 3,116 |
| 2026-03-31 | BRL 121.64 | BRL 121.64 | BRL 119.22 | BRL 120.13 | 168 |
| 2026-03-30 | BRL 120.48 | BRL 121.47 | BRL 120.43 | BRL 120.43 | 410 |
| 2026-03-27 | BRL 118.93 | BRL 120.71 | BRL 118.93 | BRL 119.28 | 148 |
| 2026-03-26 | BRL 118.01 | BRL 119.97 | BRL 118.01 | BRL 119.00 | 13,956 |
| 2026-03-25 | BRL 122.54 | BRL 122.54 | BRL 119.13 | BRL 119.27 | 5,148 |
| 2026-03-24 | BRL 118.00 | BRL 121.35 | BRL 118.00 | BRL 121.18 | 214 |
| 2026-03-23 | BRL 120.12 | BRL 120.12 | BRL 118.00 | BRL 118.00 | 106 |
| 2026-03-20 | BRL 124.08 | BRL 124.08 | BRL 119.20 | BRL 119.20 | 134 |
| 2026-03-19 | BRL 120.45 | BRL 120.47 | BRL 119.21 | BRL 120.21 | 1,537 |
| 2026-03-18 | BRL 120.03 | BRL 120.03 | BRL 117.79 | BRL 118.46 | 68 |
| 2026-03-17 | BRL 122.83 | BRL 122.83 | BRL 120.05 | BRL 120.36 | 67 |
| 2026-03-16 | BRL 123.35 | BRL 123.35 | BRL 120.90 | BRL 121.61 | 72 |
| 2026-03-13 | BRL 121.73 | BRL 123.91 | BRL 121.53 | BRL 123.08 | 795 |
| 2026-03-12 | BRL 119.21 | BRL 120.52 | BRL 119.21 | BRL 120.52 | 658 |
| 2026-03-11 | BRL 118.63 | BRL 118.63 | BRL 117.88 | BRL 118.02 | 51 |
| 2026-03-10 | BRL 117.01 | BRL 119.76 | BRL 117.01 | BRL 118.08 | 1,258 |
| 2026-03-09 | BRL 117.72 | BRL 119.19 | BRL 117.72 | BRL 119.19 | 2,748 |
| 2026-03-06 | BRL 119.70 | BRL 120.78 | BRL 118.93 | BRL 119.91 | 198 |
| 2026-03-05 | BRL 121.13 | BRL 121.13 | BRL 118.95 | BRL 120.55 | 89 |
| 2026-03-04 | BRL 121.26 | BRL 121.26 | BRL 121.19 | BRL 121.19 | 59 |
| 2026-03-03 | BRL 120.04 | BRL 122.00 | BRL 120.04 | BRL 121.96 | 1,147 |
| 2026-03-02 | BRL 120.61 | BRL 121.49 | BRL 119.25 | BRL 119.64 | 3,406 |
| 2026-02-27 | BRL 117.48 | BRL 120.15 | BRL 116.88 | BRL 119.59 | 360 |
| 2026-02-26 | BRL 121.00 | BRL 123.00 | BRL 116.99 | BRL 117.00 | 70 |
| 2026-02-25 | BRL 123.45 | BRL 123.88 | BRL 121.96 | BRL 122.34 | 49 |
| 2026-02-24 | BRL 122.34 | BRL 123.75 | BRL 121.17 | BRL 123.51 | 357 |
| 2026-02-23 | BRL 119.41 | BRL 121.50 | BRL 118.81 | BRL 121.50 | 241 |
| 2026-02-20 | BRL 119.73 | BRL 119.73 | BRL 119.27 | BRL 119.27 | 53 |
| 2026-02-19 | BRL 120.00 | BRL 120.48 | BRL 119.20 | BRL 119.20 | 272 |
| 2026-02-18 | BRL 118.87 | BRL 125.33 | BRL 118.80 | BRL 125.33 | 581 |
| 2026-02-13 | BRL 120.26 | BRL 124.01 | BRL 119.76 | BRL 122.40 | 1,452 |
| 2026-02-12 | BRL 118.25 | BRL 120.95 | BRL 118.25 | BRL 120.26 | 511 |
| 2026-02-11 | BRL 118.99 | BRL 118.99 | BRL 117.67 | BRL 118.65 | 62 |
| 2026-02-10 | BRL 117.00 | BRL 119.40 | BRL 117.00 | BRL 119.40 | 91 |
| 2026-02-09 | BRL 117.35 | BRL 117.35 | BRL 115.35 | BRL 116.52 | 53 |
| 2026-02-06 | BRL 118.94 | BRL 118.94 | BRL 115.20 | BRL 115.43 | 4,634 |
| 2026-02-05 | BRL 117.73 | BRL 117.84 | BRL 115.94 | BRL 117.76 | 346 |
| 2026-02-04 | BRL 116.76 | BRL 118.57 | BRL 115.93 | BRL 117.70 | 170 |
| 2026-02-03 | BRL 113.70 | BRL 116.05 | BRL 112.80 | BRL 116.05 | 130 |
| 2026-02-02 | BRL 115.64 | BRL 116.60 | BRL 114.00 | BRL 114.00 | 193 |
| 2026-01-30 | BRL 114.63 | BRL 115.50 | BRL 113.79 | BRL 115.50 | 283 |
| 2026-01-29 | BRL 114.61 | BRL 115.95 | BRL 114.19 | BRL 114.19 | 1,296 |
| 2026-01-28 | BRL 112.95 | BRL 114.29 | BRL 112.49 | BRL 113.41 | 512 |
| 2026-01-27 | BRL 112.75 | BRL 115.15 | BRL 110.00 | BRL 114.00 | 1,519 |
| 2026-01-26 | BRL 112.30 | BRL 113.25 | BRL 112.30 | BRL 112.75 | 1,810 |
| 2026-01-23 | BRL 112.58 | BRL 112.62 | BRL 111.21 | BRL 112.30 | 217 |
| 2026-01-22 | BRL 112.16 | BRL 113.06 | BRL 111.78 | BRL 112.47 | 189 |
| 2026-01-21 | BRL 114.99 | BRL 114.99 | BRL 110.80 | BRL 111.78 | 616 |
| 2026-01-20 | BRL 115.00 | BRL 115.00 | BRL 111.54 | BRL 112.57 | 2,905 |
| 2026-01-19 | BRL 115.00 | BRL 115.00 | BRL 111.25 | BRL 115.00 | 164 |
| 2026-01-16 | BRL 111.66 | BRL 113.01 | BRL 111.66 | BRL 112.37 | 113 |
| 2026-01-15 | BRL 110.76 | BRL 110.76 | BRL 110.13 | BRL 110.24 | 292 |
| 2026-01-14 | BRL 109.15 | BRL 111.42 | BRL 109.15 | BRL 110.01 | 663 |
| 2026-01-13 | BRL 109.45 | BRL 109.56 | BRL 108.47 | BRL 108.57 | 818 |
| 2026-01-12 | BRL 107.25 | BRL 108.79 | BRL 107.14 | BRL 108.46 | 3,095 |
| 2026-01-09 | BRL 107.05 | BRL 108.10 | BRL 107.05 | BRL 107.20 | 117 |
| 2026-01-08 | BRL 106.12 | BRL 106.93 | BRL 105.60 | BRL 106.50 | 1,283 |
| 2026-01-07 | BRL 109.24 | BRL 109.67 | BRL 105.61 | BRL 105.98 | 838 |
| 2026-01-06 | BRL 110.64 | BRL 110.64 | BRL 108.51 | BRL 108.67 | 4,619 |
| 2026-01-05 | BRL 109.74 | BRL 110.00 | BRL 107.47 | BRL 109.54 | 1,646 |
| 2026-01-02 | BRL 110.50 | BRL 110.50 | BRL 108.50 | BRL 108.65 | 3,235 |
| 2025-12-30 | BRL 110.11 | BRL 110.66 | BRL 110.11 | BRL 110.50 | 71 |
| 2025-12-29 | BRL 113.32 | BRL 113.32 | BRL 111.87 | BRL 111.99 | 81 |
| 2025-12-26 | BRL 111.00 | BRL 112.50 | BRL 110.54 | BRL 112.50 | 2,216 |
| 2025-12-23 | BRL 111.65 | BRL 112.16 | BRL 110.88 | BRL 110.88 | 253 |
| 2025-12-22 | BRL 110.31 | BRL 111.24 | BRL 109.79 | BRL 111.24 | 145 |
| 2025-12-19 | BRL 111.53 | BRL 111.53 | BRL 111.09 | BRL 111.09 | 2 |
| 2025-12-18 | BRL 111.38 | BRL 111.72 | BRL 111.30 | BRL 111.59 | 870 |
| 2025-12-17 | BRL 111.11 | BRL 111.11 | BRL 110.73 | BRL 110.73 | 9 |
| 2025-12-16 | BRL 110.44 | BRL 110.69 | BRL 109.86 | BRL 110.69 | 2,020 |
| 2025-12-15 | BRL 110.50 | BRL 110.50 | BRL 108.66 | BRL 110.06 | 52 |
| 2025-12-12 | BRL 110.04 | BRL 111.00 | BRL 110.04 | BRL 110.91 | 25 |
| 2025-12-11 | BRL 110.33 | BRL 111.43 | BRL 110.11 | BRL 110.80 | 3,021 |
| 2025-12-10 | BRL 109.33 | BRL 111.75 | BRL 109.33 | BRL 111.75 | 2,009 |
| 2025-12-09 | BRL 109.24 | BRL 109.61 | BRL 108.34 | BRL 108.56 | 20 |
| 2025-12-08 | BRL 113.50 | BRL 113.51 | BRL 109.32 | BRL 109.32 | 627 |
| 2025-12-05 | BRL 112.09 | BRL 113.50 | BRL 112.09 | BRL 113.50 | 104 |
| 2025-12-04 | BRL 113.20 | BRL 113.20 | BRL 110.00 | BRL 110.15 | 2,331 |
| 2025-12-03 | BRL 113.11 | BRL 113.20 | BRL 112.39 | BRL 113.20 | 4,851 |
| 2025-12-02 | BRL 113.65 | BRL 113.70 | BRL 112.80 | BRL 112.80 | 90 |
| 2025-12-01 | BRL 115.15 | BRL 115.15 | BRL 112.93 | BRL 113.99 | 343 |
| 2025-11-28 | BRL 115.11 | BRL 115.15 | BRL 115.11 | BRL 115.15 | 7 |
| 2025-11-27 | BRL 114.00 | BRL 117.00 | BRL 113.61 | BRL 113.61 | 47 |
| 2025-11-26 | BRL 114.73 | BRL 114.73 | BRL 113.30 | BRL 114.05 | 55 |
| 2025-11-25 | BRL 111.72 | BRL 114.06 | BRL 111.72 | BRL 113.64 | 177 |
| 2025-11-24 | BRL 112.18 | BRL 114.00 | BRL 112.18 | BRL 114.00 | 3,419 |
| 2025-11-21 | BRL 113.02 | BRL 113.02 | BRL 111.58 | BRL 112.18 | 4,704 |
| 2025-11-19 | BRL 113.37 | BRL 113.37 | BRL 111.68 | BRL 112.41 | 43,322 |
| 2025-11-18 | BRL 113.74 | BRL 114.67 | BRL 108.70 | BRL 108.70 | 2,155 |
| 2025-11-17 | BRL 111.10 | BRL 113.75 | BRL 111.10 | BRL 111.10 | 5,547 |
| 2025-11-14 | BRL 111.28 | BRL 111.65 | BRL 109.34 | BRL 111.65 | 6,878 |
| 2025-11-13 | BRL 113.74 | BRL 113.74 | BRL 112.40 | BRL 112.40 | 106 |
| 2025-11-12 | BRL 113.19 | BRL 113.75 | BRL 112.87 | BRL 113.75 | 140 |
| 2025-11-11 | BRL 112.48 | BRL 112.83 | BRL 111.86 | BRL 112.80 | 79 |
| 2025-11-10 | BRL 112.15 | BRL 113.05 | BRL 111.60 | BRL 112.43 | 17,462 |
| 2025-11-07 | BRL 109.25 | BRL 111.50 | BRL 109.25 | BRL 111.50 | 513 |
| 2025-11-06 | BRL 110.00 | BRL 110.67 | BRL 109.29 | BRL 109.38 | 3,194 |
| 2025-11-05 | BRL 110.62 | BRL 111.21 | BRL 109.68 | BRL 110.02 | 20,509 |
| 2025-11-04 | BRL 110.78 | BRL 110.78 | BRL 109.85 | BRL 110.62 | 694 |
| 2025-11-03 | BRL 110.04 | BRL 110.04 | BRL 108.06 | BRL 109.90 | 649 |
| 2025-10-31 | BRL 110.02 | BRL 110.20 | BRL 108.95 | BRL 108.95 | 27 |
| 2025-10-30 | BRL 109.69 | BRL 111.06 | BRL 109.69 | BRL 110.11 | 749 |
| 2025-10-29 | BRL 111.62 | BRL 111.64 | BRL 108.70 | BRL 109.07 | 72 |
| 2025-10-28 | BRL 117.86 | BRL 117.86 | BRL 111.59 | BRL 113.03 | 72 |
| 2025-10-27 | BRL 113.75 | BRL 115.76 | BRL 113.00 | BRL 114.75 | 4,830 |
| 2025-10-24 | BRL 112.50 | BRL 113.75 | BRL 112.50 | BRL 113.42 | 565 |
| 2025-10-23 | BRL 111.54 | BRL 112.18 | BRL 111.22 | BRL 112.09 | 137 |
| 2025-10-22 | BRL 112.53 | BRL 112.53 | BRL 112.00 | BRL 112.48 | 112 |
| 2025-10-21 | BRL 112.90 | BRL 112.90 | BRL 112.18 | BRL 112.31 | 940 |
| 2025-10-20 | BRL 113.71 | BRL 114.12 | BRL 113.63 | BRL 113.64 | 263 |
| 2025-10-17 | BRL 117.18 | BRL 117.18 | BRL 113.71 | BRL 113.71 | 139 |
| 2025-10-16 | BRL 116.88 | BRL 117.13 | BRL 115.94 | BRL 116.01 | 485 |
| 2025-10-15 | BRL 116.33 | BRL 117.50 | BRL 115.56 | BRL 117.13 | 289 |