NIKE, Inc. (NIKE34) Price History
Daily open, high, low, close and volume for NIKE, Inc. (NIKE34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 88.40 | BRL 88.40 | BRL 84.00 | BRL 87.45 | 19,149 |
| 2026-10-08 | BRL 86.00 | BRL 88.45 | BRL 85.05 | BRL 88.45 | 16,437 |
| 2026-10-07 | BRL 86.25 | BRL 86.75 | BRL 84.40 | BRL 86.75 | 19,471 |
| 2026-10-06 | BRL 84.00 | BRL 86.25 | BRL 83.25 | BRL 86.25 | 44,127 |
| 2026-10-05 | BRL 86.65 | BRL 86.65 | BRL 81.70 | BRL 84.65 | 70,789 |
| 2026-10-02 | BRL 84.30 | BRL 88.55 | BRL 83.85 | BRL 87.95 | 54,541 |
| 2026-10-01 | BRL 93.00 | BRL 94.70 | BRL 91.30 | BRL 92.35 | 19,836 |
| 2026-09-30 | BRL 18.64 | BRL 18.66 | BRL 18.20 | BRL 18.51 | 113,772 |
| 2026-09-29 | BRL 19.24 | BRL 19.24 | BRL 18.64 | BRL 18.75 | 27,265 |
| 2026-09-28 | BRL 18.30 | BRL 19.14 | BRL 18.30 | BRL 18.96 | 97,680 |
| 2026-09-25 | BRL 18.70 | BRL 18.78 | BRL 18.25 | BRL 18.40 | 66,914 |
| 2026-09-24 | BRL 18.77 | BRL 18.77 | BRL 18.46 | BRL 18.48 | 33,119 |
| 2026-09-23 | BRL 18.79 | BRL 18.79 | BRL 18.40 | BRL 18.43 | 63,304 |
| 2026-09-22 | BRL 18.84 | BRL 18.96 | BRL 18.39 | BRL 18.40 | 39,460 |
| 2026-09-21 | BRL 18.40 | BRL 18.57 | BRL 18.09 | BRL 18.53 | 84,271 |
| 2026-09-18 | BRL 18.77 | BRL 18.82 | BRL 18.30 | BRL 18.75 | 33,251 |
| 2026-09-17 | BRL 18.70 | BRL 18.96 | BRL 18.45 | BRL 18.52 | 40,513 |
| 2026-09-16 | BRL 18.89 | BRL 18.89 | BRL 18.45 | BRL 18.45 | 39,874 |
| 2026-09-15 | BRL 19.25 | BRL 19.25 | BRL 18.64 | BRL 19.19 | 57,784 |
| 2026-09-14 | BRL 18.96 | BRL 19.32 | BRL 18.92 | BRL 19.00 | 78,273 |
| 2026-09-11 | BRL 18.84 | BRL 18.98 | BRL 18.67 | BRL 18.77 | 141,179 |
| 2026-09-10 | BRL 19.24 | BRL 19.24 | BRL 18.65 | BRL 18.65 | 192,665 |
| 2026-09-09 | BRL 19.69 | BRL 19.69 | BRL 18.81 | BRL 19.20 | 142,006 |
| 2026-09-08 | BRL 20.09 | BRL 20.09 | BRL 19.32 | BRL 19.50 | 110,925 |
| 2026-09-04 | BRL 19.94 | BRL 19.98 | BRL 19.49 | BRL 19.98 | 78,057 |
| 2026-09-03 | BRL 19.70 | BRL 19.87 | BRL 19.37 | BRL 19.80 | 54,519 |
| 2026-09-02 | BRL 19.89 | BRL 19.89 | BRL 19.50 | BRL 19.50 | 44,720 |
| 2026-09-01 | BRL 20.18 | BRL 20.19 | BRL 19.65 | BRL 19.70 | 115,196 |
| 2026-08-31 | BRL 20.45 | BRL 20.60 | BRL 20.17 | BRL 20.18 | 22,610 |
| 2026-08-28 | BRL 19.88 | BRL 20.61 | BRL 19.88 | BRL 20.24 | 68,225 |
| 2026-08-27 | BRL 20.14 | BRL 20.14 | BRL 19.75 | BRL 19.85 | 52,630 |
| 2026-08-26 | BRL 20.54 | BRL 20.54 | BRL 19.82 | BRL 20.14 | 107,128 |
| 2026-08-25 | BRL 21.14 | BRL 21.14 | BRL 20.10 | BRL 20.27 | 126,711 |
| 2026-08-24 | BRL 21.18 | BRL 21.25 | BRL 20.92 | BRL 21.22 | 35,851 |
| 2026-08-21 | BRL 21.08 | BRL 21.20 | BRL 20.85 | BRL 21.18 | 30,029 |
| 2026-08-20 | BRL 21.14 | BRL 21.14 | BRL 20.70 | BRL 20.96 | 50,480 |
| 2026-08-19 | BRL 21.03 | BRL 21.58 | BRL 20.82 | BRL 21.58 | 41,969 |
| 2026-08-18 | BRL 20.50 | BRL 21.15 | BRL 20.45 | BRL 20.96 | 65,475 |
| 2026-08-17 | BRL 21.02 | BRL 21.14 | BRL 20.16 | BRL 20.29 | 88,948 |
| 2026-08-14 | BRL 21.68 | BRL 21.68 | BRL 21.27 | BRL 21.36 | 40,495 |
| 2026-08-13 | BRL 21.28 | BRL 21.53 | BRL 21.01 | BRL 21.19 | 80,316 |
| 2026-08-12 | BRL 21.36 | BRL 21.39 | BRL 20.93 | BRL 21.15 | 29,334 |
| 2026-08-11 | BRL 21.40 | BRL 21.40 | BRL 20.96 | BRL 21.35 | 8,611 |
| 2026-08-10 | BRL 21.21 | BRL 21.52 | BRL 20.99 | BRL 21.31 | 20,532 |
| 2026-08-07 | BRL 21.33 | BRL 21.58 | BRL 21.19 | BRL 21.36 | 50,795 |
| 2026-08-06 | BRL 21.87 | BRL 21.87 | BRL 21.33 | BRL 21.76 | 7,444 |
| 2026-08-05 | BRL 21.49 | BRL 21.86 | BRL 21.22 | BRL 21.86 | 35,764 |
| 2026-08-04 | BRL 21.29 | BRL 21.48 | BRL 20.84 | BRL 21.27 | 39,253 |
| 2026-08-03 | BRL 21.32 | BRL 21.86 | BRL 21.32 | BRL 21.41 | 13,486 |
| 2026-07-31 | BRL 21.34 | BRL 21.34 | BRL 21.08 | BRL 21.12 | 15,993 |
| 2026-07-30 | BRL 22.22 | BRL 22.22 | BRL 20.92 | BRL 21.40 | 41,506 |
| 2026-07-29 | BRL 21.84 | BRL 22.26 | BRL 21.72 | BRL 22.13 | 6,180 |
| 2026-07-28 | BRL 21.70 | BRL 22.15 | BRL 21.70 | BRL 22.06 | 15,986 |
| 2026-07-27 | BRL 21.23 | BRL 21.69 | BRL 21.16 | BRL 21.42 | 46,205 |
| 2026-07-24 | BRL 20.83 | BRL 21.38 | BRL 20.77 | BRL 21.01 | 40,631 |
| 2026-07-23 | BRL 21.36 | BRL 21.36 | BRL 20.70 | BRL 20.79 | 14,931 |
| 2026-07-22 | BRL 21.92 | BRL 21.92 | BRL 21.02 | BRL 21.27 | 33,396 |
| 2026-07-21 | BRL 22.33 | BRL 22.33 | BRL 21.70 | BRL 21.70 | 26,707 |
| 2026-07-20 | BRL 22.36 | BRL 22.36 | BRL 21.79 | BRL 22.31 | 35,907 |
| 2026-07-17 | BRL 22.90 | BRL 23.05 | BRL 22.24 | BRL 22.56 | 13,968 |
| 2026-07-16 | BRL 21.82 | BRL 22.78 | BRL 21.82 | BRL 22.24 | 34,667 |
| 2026-07-15 | BRL 22.05 | BRL 22.13 | BRL 21.54 | BRL 21.60 | 50,824 |
| 2026-07-14 | BRL 22.45 | BRL 22.50 | BRL 21.54 | BRL 21.85 | 58,812 |
| 2026-07-13 | BRL 22.24 | BRL 23.00 | BRL 22.24 | BRL 22.45 | 32,741 |
| 2026-07-10 | BRL 22.00 | BRL 22.80 | BRL 21.99 | BRL 22.70 | 36,826 |
| 2026-07-09 | BRL 22.35 | BRL 22.35 | BRL 21.71 | BRL 21.75 | 22,512 |
| 2026-07-08 | BRL 22.38 | BRL 22.38 | BRL 21.67 | BRL 22.00 | 24,743 |
| 2026-07-07 | BRL 22.28 | BRL 22.60 | BRL 22.08 | BRL 22.44 | 23,133 |
| 2026-07-06 | BRL 22.74 | BRL 22.76 | BRL 21.63 | BRL 22.02 | 42,102 |
| 2026-07-03 | BRL 23.05 | BRL 23.05 | BRL 22.00 | BRL 22.51 | 40,499 |
| 2026-07-02 | BRL 22.50 | BRL 23.35 | BRL 22.31 | BRL 22.55 | 38,821 |
| 2026-07-01 | BRL 21.23 | BRL 22.50 | BRL 20.87 | BRL 22.50 | 139,326 |
| 2026-06-30 | BRL 21.20 | BRL 21.62 | BRL 21.15 | BRL 21.20 | 42,145 |
| 2026-06-29 | BRL 21.25 | BRL 21.53 | BRL 21.11 | BRL 21.20 | 8,314 |
| 2026-06-26 | BRL 21.22 | BRL 21.44 | BRL 20.74 | BRL 21.03 | 26,931 |
| 2026-06-25 | BRL 22.08 | BRL 22.08 | BRL 20.94 | BRL 21.45 | 66,027 |
| 2026-06-24 | BRL 22.15 | BRL 22.15 | BRL 21.57 | BRL 21.86 | 24,876 |
| 2026-06-23 | BRL 21.99 | BRL 22.32 | BRL 21.72 | BRL 22.19 | 20,033 |
| 2026-06-22 | BRL 23.48 | BRL 23.48 | BRL 22.20 | BRL 22.30 | 41,231 |
| 2026-06-19 | BRL 23.64 | BRL 23.64 | BRL 23.20 | BRL 23.46 | 3,410 |
| 2026-06-18 | BRL 23.00 | BRL 23.60 | BRL 22.75 | BRL 23.35 | 22,357 |
| 2026-06-17 | BRL 23.00 | BRL 23.18 | BRL 22.59 | BRL 22.77 | 13,794 |
| 2026-06-16 | BRL 23.16 | BRL 23.40 | BRL 22.81 | BRL 22.81 | 13,972 |
| 2026-06-15 | BRL 23.00 | BRL 23.19 | BRL 22.79 | BRL 23.00 | 22,708 |
| 2026-06-12 | BRL 23.50 | BRL 23.52 | BRL 22.70 | BRL 22.87 | 21,081 |
| 2026-06-11 | BRL 22.43 | BRL 23.40 | BRL 22.43 | BRL 23.37 | 31,098 |
| 2026-06-10 | BRL 23.06 | BRL 23.06 | BRL 22.48 | BRL 22.51 | 34,459 |
| 2026-06-09 | BRL 22.60 | BRL 23.37 | BRL 22.33 | BRL 22.95 | 32,913 |
| 2026-06-08 | BRL 22.15 | BRL 22.71 | BRL 22.02 | BRL 22.05 | 20,163 |
| 2026-06-05 | BRL 22.08 | BRL 22.39 | BRL 22.00 | BRL 22.23 | 29,180 |
| 2026-06-03 | BRL 22.10 | BRL 22.50 | BRL 21.84 | BRL 22.50 | 62,557 |
| 2026-06-02 | BRL 22.81 | BRL 23.02 | BRL 21.78 | BRL 21.78 | 90,618 |
| 2026-06-01 | BRL 23.86 | BRL 23.86 | BRL 22.59 | BRL 22.59 | 32,624 |
| 2026-05-29 | BRL 23.95 | BRL 23.98 | BRL 23.47 | BRL 23.62 | 46,152 |
| 2026-05-28 | BRL 23.44 | BRL 23.95 | BRL 23.10 | BRL 23.95 | 169,044 |
| 2026-05-27 | BRL 22.94 | BRL 23.59 | BRL 22.92 | BRL 23.38 | 82,702 |
| 2026-05-26 | BRL 22.80 | BRL 22.80 | BRL 22.16 | BRL 22.68 | 27,833 |
| 2026-05-25 | BRL 22.83 | BRL 22.83 | BRL 22.51 | BRL 22.65 | 11,005 |
| 2026-05-22 | BRL 22.28 | BRL 22.60 | BRL 22.12 | BRL 22.60 | 42,939 |
| 2026-05-21 | BRL 22.22 | BRL 22.29 | BRL 21.69 | BRL 22.28 | 18,861 |
| 2026-05-20 | BRL 21.17 | BRL 22.12 | BRL 21.12 | BRL 22.10 | 40,817 |
| 2026-05-19 | BRL 21.39 | BRL 21.77 | BRL 21.07 | BRL 21.15 | 50,208 |
| 2026-05-18 | BRL 21.37 | BRL 21.43 | BRL 20.81 | BRL 21.21 | 18,308 |
| 2026-05-15 | BRL 21.05 | BRL 21.69 | BRL 21.05 | BRL 21.37 | 26,324 |
| 2026-05-14 | BRL 21.34 | BRL 21.34 | BRL 21.00 | BRL 21.10 | 12,252 |
| 2026-05-13 | BRL 20.93 | BRL 21.35 | BRL 20.54 | BRL 21.35 | 40,625 |
| 2026-05-12 | BRL 20.99 | BRL 20.99 | BRL 20.65 | BRL 20.93 | 29,035 |
| 2026-05-11 | BRL 21.84 | BRL 21.84 | BRL 20.76 | BRL 20.82 | 50,212 |
| 2026-05-08 | BRL 21.84 | BRL 21.87 | BRL 21.45 | BRL 21.62 | 23,933 |
| 2026-05-07 | BRL 21.55 | BRL 21.98 | BRL 21.54 | BRL 21.84 | 65,602 |
| 2026-05-06 | BRL 21.37 | BRL 21.70 | BRL 21.29 | BRL 21.70 | 39,530 |
| 2026-05-05 | BRL 21.51 | BRL 21.51 | BRL 21.01 | BRL 21.04 | 85,665 |
| 2026-05-04 | BRL 22.13 | BRL 22.13 | BRL 21.42 | BRL 21.42 | 29,257 |
| 2026-04-30 | BRL 22.25 | BRL 22.25 | BRL 21.75 | BRL 21.93 | 147,051 |
| 2026-04-29 | BRL 22.54 | BRL 22.55 | BRL 22.10 | BRL 22.18 | 52,928 |
| 2026-04-28 | BRL 22.56 | BRL 22.75 | BRL 22.22 | BRL 22.22 | 29,184 |
| 2026-04-27 | BRL 22.11 | BRL 22.58 | BRL 22.11 | BRL 22.31 | 35,321 |
| 2026-04-24 | BRL 22.42 | BRL 22.77 | BRL 22.19 | BRL 22.19 | 34,844 |
| 2026-04-23 | BRL 22.81 | BRL 22.81 | BRL 22.11 | BRL 22.26 | 52,310 |
| 2026-04-22 | BRL 23.21 | BRL 23.29 | BRL 22.62 | BRL 22.64 | 64,337 |
| 2026-04-20 | BRL 23.00 | BRL 23.20 | BRL 22.67 | BRL 23.20 | 38,830 |
| 2026-04-17 | BRL 23.10 | BRL 23.21 | BRL 22.78 | BRL 23.00 | 64,458 |
| 2026-04-16 | BRL 22.99 | BRL 23.27 | BRL 22.78 | BRL 22.96 | 134,275 |
| 2026-04-15 | BRL 22.66 | BRL 22.94 | BRL 22.38 | BRL 22.88 | 253,860 |
| 2026-04-14 | BRL 21.64 | BRL 22.05 | BRL 21.45 | BRL 22.05 | 154,837 |
| 2026-04-13 | BRL 21.36 | BRL 21.53 | BRL 21.21 | BRL 21.47 | 69,606 |
| 2026-04-10 | BRL 22.13 | BRL 22.13 | BRL 21.20 | BRL 21.20 | 205,685 |
| 2026-04-09 | BRL 22.09 | BRL 22.40 | BRL 21.73 | BRL 22.30 | 80,675 |
| 2026-04-08 | BRL 22.30 | BRL 22.50 | BRL 21.89 | BRL 21.90 | 132,948 |
| 2026-04-07 | BRL 22.65 | BRL 22.65 | BRL 21.92 | BRL 22.13 | 105,005 |
| 2026-04-06 | BRL 22.88 | BRL 22.88 | BRL 22.48 | BRL 22.68 | 119,653 |
| 2026-04-02 | BRL 22.85 | BRL 22.99 | BRL 22.33 | BRL 22.99 | 259,145 |
| 2026-04-01 | BRL 24.20 | BRL 24.35 | BRL 23.04 | BRL 23.24 | 649,163 |
| 2026-03-31 | BRL 26.95 | BRL 27.53 | BRL 26.95 | BRL 27.50 | 61,298 |
| 2026-03-30 | BRL 27.17 | BRL 27.35 | BRL 26.83 | BRL 27.23 | 7,871 |
| 2026-03-27 | BRL 27.36 | BRL 27.40 | BRL 26.86 | BRL 27.00 | 43,013 |
| 2026-03-26 | BRL 27.94 | BRL 28.06 | BRL 27.24 | BRL 27.45 | 33,745 |
| 2026-03-25 | BRL 28.38 | BRL 28.38 | BRL 27.48 | BRL 27.81 | 22,947 |
| 2026-03-24 | BRL 27.90 | BRL 28.40 | BRL 27.58 | BRL 28.10 | 23,580 |
| 2026-03-23 | BRL 28.24 | BRL 28.24 | BRL 27.65 | BRL 27.90 | 45,802 |
| 2026-03-20 | BRL 28.05 | BRL 28.35 | BRL 27.77 | BRL 28.16 | 14,440 |
| 2026-03-19 | BRL 28.23 | BRL 28.23 | BRL 27.75 | BRL 27.95 | 10,970 |
| 2026-03-18 | BRL 28.74 | BRL 28.74 | BRL 27.88 | BRL 27.95 | 24,503 |
| 2026-03-17 | BRL 28.88 | BRL 28.95 | BRL 28.58 | BRL 28.74 | 32,804 |
| 2026-03-16 | BRL 28.76 | BRL 28.92 | BRL 28.50 | BRL 28.88 | 23,600 |
| 2026-03-13 | BRL 28.69 | BRL 28.78 | BRL 28.30 | BRL 28.76 | 21,774 |
| 2026-03-12 | BRL 28.89 | BRL 28.89 | BRL 28.23 | BRL 28.25 | 36,265 |
| 2026-03-11 | BRL 29.72 | BRL 29.74 | BRL 28.60 | BRL 28.60 | 32,773 |
| 2026-03-10 | BRL 29.50 | BRL 29.54 | BRL 28.85 | BRL 28.85 | 52,791 |
| 2026-03-09 | BRL 29.69 | BRL 29.69 | BRL 28.86 | BRL 29.06 | 117,995 |
| 2026-03-06 | BRL 30.38 | BRL 30.62 | BRL 29.71 | BRL 29.71 | 49,049 |
| 2026-03-05 | BRL 30.59 | BRL 30.95 | BRL 30.25 | BRL 30.37 | 58,686 |
| 2026-03-04 | BRL 31.07 | BRL 31.17 | BRL 30.58 | BRL 30.58 | 86,470 |
| 2026-03-03 | BRL 31.36 | BRL 31.71 | BRL 31.10 | BRL 31.31 | 35,807 |
| 2026-03-02 | BRL 31.30 | BRL 32.00 | BRL 30.89 | BRL 32.00 | 50,681 |
| 2026-02-27 | BRL 32.86 | BRL 33.01 | BRL 31.80 | BRL 32.34 | 52,819 |
| 2026-02-26 | BRL 33.10 | BRL 33.50 | BRL 32.67 | BRL 32.88 | 23,287 |
| 2026-02-25 | BRL 33.40 | BRL 33.40 | BRL 32.41 | BRL 32.65 | 38,086 |
| 2026-02-24 | BRL 33.03 | BRL 33.40 | BRL 32.50 | BRL 33.40 | 17,031 |
| 2026-02-23 | BRL 33.30 | BRL 33.62 | BRL 31.95 | BRL 33.07 | 34,308 |
| 2026-02-20 | BRL 33.96 | BRL 35.32 | BRL 32.90 | BRL 33.27 | 174,907 |
| 2026-02-19 | BRL 34.29 | BRL 34.30 | BRL 33.49 | BRL 33.62 | 7,894 |
| 2026-02-18 | BRL 33.74 | BRL 34.60 | BRL 33.74 | BRL 34.11 | 59,510 |
| 2026-02-13 | BRL 31.65 | BRL 33.47 | BRL 31.65 | BRL 33.38 | 65,237 |
| 2026-02-12 | BRL 32.88 | BRL 32.88 | BRL 31.69 | BRL 32.27 | 24,999 |
| 2026-02-11 | BRL 32.50 | BRL 33.31 | BRL 32.05 | BRL 32.88 | 53,129 |
| 2026-02-10 | BRL 32.55 | BRL 33.44 | BRL 32.46 | BRL 33.02 | 38,223 |
| 2026-02-09 | BRL 33.07 | BRL 33.31 | BRL 32.44 | BRL 32.46 | 61,357 |
| 2026-02-06 | BRL 32.53 | BRL 33.50 | BRL 32.53 | BRL 33.15 | 12,498 |
| 2026-02-05 | BRL 33.36 | BRL 33.76 | BRL 32.63 | BRL 33.05 | 11,158 |
| 2026-02-04 | BRL 31.84 | BRL 33.70 | BRL 31.84 | BRL 33.37 | 59,347 |
| 2026-02-03 | BRL 32.55 | BRL 32.69 | BRL 31.71 | BRL 32.30 | 38,159 |
| 2026-02-02 | BRL 32.56 | BRL 33.00 | BRL 32.24 | BRL 33.00 | 15,892 |
| 2026-01-30 | BRL 32.67 | BRL 32.72 | BRL 32.09 | BRL 32.59 | 21,820 |
| 2026-01-29 | BRL 32.59 | BRL 32.76 | BRL 31.88 | BRL 32.76 | 32,288 |
| 2026-01-28 | BRL 33.03 | BRL 33.03 | BRL 32.30 | BRL 32.35 | 29,829 |
| 2026-01-27 | BRL 34.15 | BRL 34.15 | BRL 32.70 | BRL 32.70 | 60,950 |
| 2026-01-26 | BRL 34.12 | BRL 34.66 | BRL 34.05 | BRL 34.15 | 21,723 |
| 2026-01-23 | BRL 34.91 | BRL 34.91 | BRL 34.08 | BRL 34.12 | 52,274 |
| 2026-01-22 | BRL 34.69 | BRL 35.37 | BRL 34.47 | BRL 34.92 | 22,437 |
| 2026-01-21 | BRL 34.22 | BRL 34.79 | BRL 33.86 | BRL 34.69 | 18,543 |
| 2026-01-20 | BRL 34.90 | BRL 34.90 | BRL 33.80 | BRL 34.37 | 80,021 |
| 2026-01-19 | BRL 34.67 | BRL 34.96 | BRL 34.31 | BRL 34.58 | 6,333 |
| 2026-01-16 | BRL 35.00 | BRL 35.00 | BRL 34.25 | BRL 34.67 | 30,395 |
| 2026-01-15 | BRL 35.77 | BRL 35.77 | BRL 34.45 | BRL 34.67 | 16,923 |
| 2026-01-14 | BRL 36.00 | BRL 36.04 | BRL 35.00 | BRL 35.41 | 31,680 |
| 2026-01-13 | BRL 35.09 | BRL 36.05 | BRL 35.09 | BRL 35.90 | 46,633 |
| 2026-01-12 | BRL 35.10 | BRL 35.57 | BRL 34.51 | BRL 35.37 | 25,276 |
| 2026-01-09 | BRL 34.59 | BRL 35.60 | BRL 34.51 | BRL 35.40 | 15,758 |
| 2026-01-08 | BRL 33.80 | BRL 35.45 | BRL 33.33 | BRL 35.30 | 84,968 |
| 2026-01-07 | BRL 35.49 | BRL 35.49 | BRL 34.12 | BRL 34.37 | 40,984 |
| 2026-01-06 | BRL 34.67 | BRL 35.25 | BRL 34.14 | BRL 35.25 | 42,097 |
| 2026-01-05 | BRL 34.50 | BRL 35.41 | BRL 34.43 | BRL 35.13 | 29,059 |
| 2026-01-02 | BRL 34.60 | BRL 34.90 | BRL 34.10 | BRL 34.15 | 40,472 |
| 2025-12-30 | BRL 34.19 | BRL 34.19 | BRL 33.34 | BRL 33.89 | 17,206 |
| 2025-12-29 | BRL 33.89 | BRL 34.38 | BRL 33.69 | BRL 33.86 | 51,113 |
| 2025-12-26 | BRL 33.18 | BRL 33.75 | BRL 33.18 | BRL 33.59 | 121,323 |
| 2025-12-23 | BRL 32.29 | BRL 32.29 | BRL 31.66 | BRL 32.25 | 80,620 |
| 2025-12-22 | BRL 32.53 | BRL 32.84 | BRL 31.93 | BRL 32.29 | 78,399 |
| 2025-12-19 | BRL 32.12 | BRL 33.24 | BRL 31.90 | BRL 32.52 | 400,268 |
| 2025-12-18 | BRL 36.53 | BRL 36.93 | BRL 36.10 | BRL 36.42 | 117,827 |
| 2025-12-17 | BRL 37.00 | BRL 37.00 | BRL 36.22 | BRL 36.60 | 69,483 |
| 2025-12-16 | BRL 37.27 | BRL 37.27 | BRL 36.45 | BRL 37.00 | 55,179 |
| 2025-12-15 | BRL 36.84 | BRL 37.05 | BRL 36.08 | BRL 36.90 | 49,561 |
| 2025-12-12 | BRL 35.99 | BRL 37.21 | BRL 35.69 | BRL 36.47 | 21,925 |
| 2025-12-11 | BRL 35.99 | BRL 36.90 | BRL 35.69 | BRL 36.90 | 33,196 |
| 2025-12-10 | BRL 35.00 | BRL 36.32 | BRL 34.65 | BRL 36.32 | 40,968 |
| 2025-12-09 | BRL 34.70 | BRL 34.92 | BRL 34.52 | BRL 34.65 | 16,691 |
| 2025-12-08 | BRL 35.37 | BRL 35.82 | BRL 34.35 | BRL 34.35 | 38,343 |
| 2025-12-05 | BRL 35.15 | BRL 36.10 | BRL 34.70 | BRL 36.10 | 83,334 |
| 2025-12-04 | BRL 35.36 | BRL 35.36 | BRL 34.50 | BRL 35.16 | 26,852 |
| 2025-12-03 | BRL 34.85 | BRL 35.40 | BRL 34.51 | BRL 35.37 | 47,893 |
| 2025-12-02 | BRL 34.60 | BRL 35.15 | BRL 34.49 | BRL 34.85 | 20,109 |
| 2025-12-01 | BRL 35.00 | BRL 35.34 | BRL 34.19 | BRL 34.95 | 19,337 |
| 2025-11-28 | BRL 34.80 | BRL 35.03 | BRL 34.29 | BRL 34.91 | 51,212 |
| 2025-11-27 | BRL 33.40 | BRL 34.85 | BRL 33.40 | BRL 34.68 | 4,004 |
| 2025-11-26 | BRL 34.85 | BRL 34.85 | BRL 33.98 | BRL 34.60 | 30,399 |
| 2025-11-25 | BRL 34.14 | BRL 34.50 | BRL 33.34 | BRL 34.50 | 11,691 |
| 2025-11-24 | BRL 34.30 | BRL 34.31 | BRL 33.50 | BRL 33.63 | 85,003 |
| 2025-11-21 | BRL 33.74 | BRL 34.25 | BRL 33.06 | BRL 33.80 | 23,583 |
| 2025-11-19 | BRL 33.45 | BRL 33.70 | BRL 33.18 | BRL 33.40 | 24,628 |
| 2025-11-18 | BRL 33.17 | BRL 33.44 | BRL 32.99 | BRL 33.40 | 38,433 |
| 2025-11-17 | BRL 34.42 | BRL 34.42 | BRL 33.13 | BRL 33.85 | 30,325 |
| 2025-11-14 | BRL 34.98 | BRL 34.98 | BRL 33.78 | BRL 34.07 | 63,776 |
| 2025-11-13 | BRL 34.53 | BRL 35.06 | BRL 34.48 | BRL 35.05 | 62,642 |
| 2025-11-12 | BRL 33.53 | BRL 34.50 | BRL 33.53 | BRL 34.15 | 52,821 |
| 2025-11-11 | BRL 32.53 | BRL 33.55 | BRL 32.15 | BRL 33.45 | 93,030 |
| 2025-11-10 | BRL 32.99 | BRL 33.05 | BRL 32.13 | BRL 32.53 | 24,339 |
| 2025-11-07 | BRL 33.28 | BRL 33.31 | BRL 32.28 | BRL 32.65 | 23,716 |
| 2025-11-06 | BRL 33.45 | BRL 33.45 | BRL 32.95 | BRL 32.95 | 18,597 |
| 2025-11-05 | BRL 33.09 | BRL 33.74 | BRL 32.70 | BRL 33.33 | 34,631 |
| 2025-11-04 | BRL 34.00 | BRL 34.01 | BRL 33.07 | BRL 33.09 | 43,001 |
| 2025-11-03 | BRL 35.09 | BRL 35.09 | BRL 33.50 | BRL 34.54 | 100,901 |
| 2025-10-31 | BRL 35.19 | BRL 35.19 | BRL 34.60 | BRL 34.78 | 5,518 |
| 2025-10-30 | BRL 35.90 | BRL 35.90 | BRL 34.83 | BRL 35.10 | 18,706 |
| 2025-10-29 | BRL 36.01 | BRL 36.01 | BRL 34.88 | BRL 35.90 | 19,745 |
| 2025-10-28 | BRL 37.16 | BRL 37.16 | BRL 35.99 | BRL 36.01 | 19,249 |
| 2025-10-27 | BRL 37.21 | BRL 37.78 | BRL 36.70 | BRL 36.79 | 13,589 |
| 2025-10-24 | BRL 37.42 | BRL 37.58 | BRL 37.15 | BRL 37.21 | 1,304 |
| 2025-10-23 | BRL 37.00 | BRL 37.60 | BRL 37.00 | BRL 37.42 | 35,264 |
| 2025-10-22 | BRL 37.25 | BRL 37.45 | BRL 36.78 | BRL 37.31 | 12,041 |
| 2025-10-21 | BRL 36.33 | BRL 37.23 | BRL 36.33 | BRL 36.98 | 3,895 |
| 2025-10-20 | BRL 35.93 | BRL 36.59 | BRL 35.93 | BRL 36.43 | 4,577 |
| 2025-10-17 | BRL 36.50 | BRL 36.84 | BRL 36.20 | BRL 36.65 | 31,442 |
| 2025-10-16 | BRL 37.85 | BRL 37.85 | BRL 36.32 | BRL 36.49 | 8,659 |
| 2025-10-15 | BRL 37.15 | BRL 37.87 | BRL 37.14 | BRL 37.50 | 9,234 |
| 2025-10-14 | BRL 36.50 | BRL 37.15 | BRL 36.43 | BRL 37.15 | 28,913 |
| 2025-10-13 | BRL 35.59 | BRL 36.85 | BRL 35.59 | BRL 36.83 | 18,785 |
| 2025-10-10 | BRL 37.06 | BRL 37.27 | BRL 35.70 | BRL 35.70 | 17,702 |
| 2025-10-09 | BRL 37.05 | BRL 37.19 | BRL 36.52 | BRL 36.69 | 3,386 |