NVIDIA Corporation (NVDC34) Price History
Daily open, high, low, close and volume for NVIDIA Corporation (NVDC34) from 2025-10-09 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | BRL 22.94 | BRL 23.11 | BRL 22.56 | BRL 22.95 | 6,071,737 |
| 2026-10-16 | BRL 22.95 | BRL 23.16 | BRL 22.56 | BRL 22.70 | 5,373,842 |
| 2026-10-15 | BRL 22.91 | BRL 23.15 | BRL 22.44 | BRL 22.99 | 8,619,479 |
| 2026-10-14 | BRL 23.72 | BRL 23.78 | BRL 23.04 | BRL 23.23 | 2,888,879 |
| 2026-10-13 | BRL 23.48 | BRL 23.95 | BRL 23.31 | BRL 23.87 | 2,989,702 |
| 2026-10-09 | BRL 24.39 | BRL 24.39 | BRL 23.75 | BRL 23.80 | 2,955,650 |
| 2026-10-08 | BRL 24.65 | BRL 24.72 | BRL 23.96 | BRL 24.13 | 5,713,356 |
| 2026-10-07 | BRL 24.63 | BRL 24.86 | BRL 24.57 | BRL 24.86 | 3,262,795 |
| 2026-10-06 | BRL 25.00 | BRL 25.16 | BRL 24.70 | BRL 24.70 | 3,443,602 |
| 2026-10-05 | BRL 24.49 | BRL 25.01 | BRL 24.38 | BRL 24.89 | 9,523,001 |
| 2026-10-02 | BRL 25.57 | BRL 25.88 | BRL 25.38 | BRL 25.49 | 3,452,156 |
| 2026-10-01 | BRL 24.82 | BRL 25.29 | BRL 24.71 | BRL 25.16 | 5,505,615 |
| 2026-09-30 | BRL 24.73 | BRL 25.08 | BRL 24.63 | BRL 24.75 | 2,679,253 |
| 2026-09-29 | BRL 24.91 | BRL 25.29 | BRL 24.73 | BRL 24.73 | 3,573,649 |
| 2026-09-28 | BRL 24.80 | BRL 25.35 | BRL 24.78 | BRL 24.78 | 7,047,104 |
| 2026-09-25 | BRL 24.33 | BRL 24.55 | BRL 24.16 | BRL 24.20 | 2,173,887 |
| 2026-09-24 | BRL 24.05 | BRL 24.35 | BRL 23.83 | BRL 24.28 | 2,458,118 |
| 2026-09-23 | BRL 24.38 | BRL 24.47 | BRL 24.07 | BRL 24.30 | 4,110,054 |
| 2026-09-22 | BRL 24.15 | BRL 24.52 | BRL 24.05 | BRL 24.35 | 5,015,795 |
| 2026-09-21 | BRL 23.75 | BRL 24.31 | BRL 23.58 | BRL 24.06 | 5,395,829 |
| 2026-09-18 | BRL 23.47 | BRL 23.74 | BRL 23.40 | BRL 23.57 | 3,017,865 |
| 2026-09-17 | BRL 23.38 | BRL 23.67 | BRL 23.28 | BRL 23.46 | 2,874,845 |
| 2026-09-16 | BRL 22.92 | BRL 23.22 | BRL 22.85 | BRL 22.99 | 2,778,696 |
| 2026-09-15 | BRL 22.79 | BRL 22.92 | BRL 22.66 | BRL 22.77 | 3,421,069 |
| 2026-09-14 | BRL 22.84 | BRL 22.90 | BRL 22.50 | BRL 22.56 | 6,511,810 |
| 2026-09-11 | BRL 23.41 | BRL 23.55 | BRL 23.20 | BRL 23.31 | 3,684,267 |
| 2026-09-10 | BRL 23.67 | BRL 23.70 | BRL 23.09 | BRL 23.10 | 6,005,091 |
| 2026-09-09 | BRL 23.81 | BRL 24.01 | BRL 23.70 | BRL 23.75 | 2,256,666 |
| 2026-09-08 | BRL 24.70 | BRL 24.74 | BRL 23.84 | BRL 23.84 | 4,535,630 |
| 2026-09-04 | BRL 24.59 | BRL 25.07 | BRL 24.34 | BRL 24.46 | 4,307,847 |
| 2026-09-03 | BRL 23.89 | BRL 24.48 | BRL 23.87 | BRL 24.20 | 3,966,234 |
| 2026-09-02 | BRL 23.38 | BRL 24.21 | BRL 23.33 | BRL 23.83 | 5,295,875 |
| 2026-09-01 | BRL 23.50 | BRL 23.60 | BRL 23.13 | BRL 23.22 | 4,531,436 |
| 2026-08-31 | BRL 23.51 | BRL 23.80 | BRL 23.24 | BRL 23.77 | 5,520,618 |
| 2026-08-28 | BRL 24.58 | BRL 24.79 | BRL 23.41 | BRL 23.41 | 8,657,259 |
| 2026-08-27 | BRL 23.87 | BRL 24.80 | BRL 23.73 | BRL 24.45 | 19,462,010 |
| 2026-08-26 | BRL 22.91 | BRL 22.95 | BRL 22.49 | BRL 22.60 | 6,789,196 |
| 2026-08-25 | BRL 22.61 | BRL 23.03 | BRL 22.52 | BRL 22.82 | 6,098,433 |
| 2026-08-24 | BRL 23.06 | BRL 23.20 | BRL 22.28 | BRL 22.28 | 5,213,406 |
| 2026-08-21 | BRL 23.50 | BRL 23.59 | BRL 22.97 | BRL 23.05 | 3,866,007 |
| 2026-08-20 | BRL 23.50 | BRL 23.78 | BRL 23.32 | BRL 23.48 | 2,069,016 |
| 2026-08-19 | BRL 23.88 | BRL 23.94 | BRL 23.34 | BRL 23.50 | 5,505,515 |
| 2026-08-18 | BRL 23.93 | BRL 24.03 | BRL 23.68 | BRL 23.88 | 2,920,385 |
| 2026-08-17 | BRL 24.57 | BRL 24.65 | BRL 24.39 | BRL 24.40 | 3,752,798 |
| 2026-08-14 | BRL 24.45 | BRL 24.75 | BRL 24.41 | BRL 24.52 | 4,193,705 |
| 2026-08-13 | BRL 24.28 | BRL 24.53 | BRL 24.19 | BRL 24.38 | 5,996,582 |
| 2026-08-12 | BRL 23.65 | BRL 24.24 | BRL 23.64 | BRL 24.10 | 4,266,565 |
| 2026-08-11 | BRL 23.48 | BRL 23.67 | BRL 23.29 | BRL 23.33 | 2,960,020 |
| 2026-08-10 | BRL 23.65 | BRL 23.76 | BRL 23.04 | BRL 23.11 | 4,681,232 |
| 2026-08-07 | BRL 23.52 | BRL 23.83 | BRL 23.40 | BRL 23.55 | 4,203,219 |
| 2026-08-06 | BRL 23.50 | BRL 23.75 | BRL 23.09 | BRL 23.35 | 5,482,814 |
| 2026-08-05 | BRL 22.90 | BRL 23.73 | BRL 22.89 | BRL 23.42 | 4,721,828 |
| 2026-08-04 | BRL 22.26 | BRL 22.81 | BRL 22.23 | BRL 22.60 | 5,284,845 |
| 2026-08-03 | BRL 20.97 | BRL 22.11 | BRL 20.75 | BRL 22.09 | 6,421,047 |
| 2026-07-31 | BRL 20.75 | BRL 21.29 | BRL 20.71 | BRL 21.18 | 2,907,841 |
| 2026-07-30 | BRL 20.63 | BRL 20.84 | BRL 20.26 | BRL 20.54 | 7,258,283 |
| 2026-07-29 | BRL 21.05 | BRL 21.05 | BRL 20.33 | BRL 20.45 | 5,577,843 |
| 2026-07-28 | BRL 20.87 | BRL 21.18 | BRL 20.56 | BRL 21.06 | 5,775,722 |
| 2026-07-27 | BRL 22.04 | BRL 22.14 | BRL 20.79 | BRL 20.95 | 7,350,094 |
| 2026-07-24 | BRL 22.00 | BRL 22.31 | BRL 21.64 | BRL 21.78 | 5,556,074 |
| 2026-07-23 | BRL 22.15 | BRL 22.28 | BRL 21.83 | BRL 22.21 | 3,437,104 |
| 2026-07-22 | BRL 21.68 | BRL 22.59 | BRL 21.62 | BRL 22.36 | 4,869,966 |
| 2026-07-21 | BRL 21.70 | BRL 22.06 | BRL 21.57 | BRL 21.83 | 4,076,368 |
| 2026-07-20 | BRL 21.82 | BRL 22.01 | BRL 21.46 | BRL 21.53 | 4,940,597 |
| 2026-07-17 | BRL 21.58 | BRL 21.99 | BRL 21.15 | BRL 21.64 | 7,806,256 |
| 2026-07-16 | BRL 22.18 | BRL 22.41 | BRL 21.86 | BRL 22.03 | 3,953,930 |
| 2026-07-15 | BRL 22.35 | BRL 22.57 | BRL 21.80 | BRL 22.44 | 5,233,310 |
| 2026-07-14 | BRL 21.90 | BRL 22.44 | BRL 21.53 | BRL 22.42 | 4,537,760 |
| 2026-07-13 | BRL 22.17 | BRL 22.43 | BRL 21.68 | BRL 21.68 | 3,867,597 |
| 2026-07-10 | BRL 21.44 | BRL 22.48 | BRL 21.43 | BRL 22.48 | 4,762,024 |
| 2026-07-09 | BRL 22.03 | BRL 22.09 | BRL 21.28 | BRL 21.64 | 3,979,443 |
| 2026-07-08 | BRL 20.98 | BRL 21.98 | BRL 20.85 | BRL 21.83 | 4,725,155 |
| 2026-07-07 | BRL 20.64 | BRL 21.25 | BRL 20.49 | BRL 21.14 | 4,194,532 |
| 2026-07-06 | BRL 21.10 | BRL 21.26 | BRL 20.90 | BRL 20.98 | 3,770,057 |
| 2026-07-03 | BRL 21.17 | BRL 21.18 | BRL 21.01 | BRL 21.12 | 723,549 |
| 2026-07-02 | BRL 21.35 | BRL 21.58 | BRL 20.87 | BRL 21.10 | 4,979,899 |
| 2026-07-01 | BRL 21.14 | BRL 21.65 | BRL 20.93 | BRL 21.37 | 3,406,246 |
| 2026-06-30 | BRL 21.16 | BRL 21.48 | BRL 21.07 | BRL 21.46 | 3,303,383 |
| 2026-06-29 | BRL 20.87 | BRL 21.10 | BRL 20.49 | BRL 20.97 | 3,058,231 |
| 2026-06-26 | BRL 20.77 | BRL 21.03 | BRL 20.60 | BRL 20.70 | 4,810,605 |
| 2026-06-25 | BRL 21.88 | BRL 21.89 | BRL 20.82 | BRL 21.05 | 6,000,701 |
| 2026-06-24 | BRL 21.82 | BRL 21.87 | BRL 21.31 | BRL 21.52 | 4,230,977 |
| 2026-06-23 | BRL 21.81 | BRL 21.95 | BRL 21.55 | BRL 21.59 | 3,597,671 |
| 2026-06-22 | BRL 22.65 | BRL 22.92 | BRL 22.25 | BRL 22.37 | 3,794,040 |
| 2026-06-19 | BRL 22.70 | BRL 22.72 | BRL 22.38 | BRL 22.60 | 690,185 |
| 2026-06-18 | BRL 22.15 | BRL 22.76 | BRL 22.13 | BRL 22.63 | 4,833,708 |
| 2026-06-17 | BRL 22.02 | BRL 22.05 | BRL 21.66 | BRL 21.78 | 5,063,113 |
| 2026-06-16 | BRL 22.24 | BRL 22.33 | BRL 22.02 | BRL 22.02 | 3,186,406 |
| 2026-06-15 | BRL 21.85 | BRL 22.41 | BRL 21.78 | BRL 22.28 | 5,421,866 |
| 2026-06-12 | BRL 21.78 | BRL 21.86 | BRL 21.51 | BRL 21.66 | 3,604,995 |
| 2026-06-11 | BRL 21.70 | BRL 21.81 | BRL 21.36 | BRL 21.73 | 4,981,279 |
| 2026-06-10 | BRL 22.20 | BRL 22.28 | BRL 21.55 | BRL 21.55 | 4,111,340 |
| 2026-06-09 | BRL 22.51 | BRL 22.72 | BRL 21.55 | BRL 22.45 | 4,863,212 |
| 2026-06-08 | BRL 22.59 | BRL 22.65 | BRL 22.20 | BRL 22.47 | 3,422,099 |
| 2026-06-05 | BRL 22.83 | BRL 22.88 | BRL 21.91 | BRL 21.98 | 4,614,049 |
| 2026-06-03 | BRL 23.33 | BRL 23.42 | BRL 22.53 | BRL 22.81 | 3,210,023 |
| 2026-06-02 | BRL 23.65 | BRL 24.26 | BRL 23.11 | BRL 23.24 | 4,184,234 |
| 2026-06-01 | BRL 22.77 | BRL 23.50 | BRL 22.58 | BRL 23.35 | 5,774,931 |
| 2026-05-29 | BRL 22.62 | BRL 22.89 | BRL 22.39 | BRL 22.45 | 4,821,950 |
| 2026-05-28 | BRL 22.36 | BRL 22.58 | BRL 22.21 | BRL 22.46 | 4,787,133 |
| 2026-05-27 | BRL 22.63 | BRL 22.66 | BRL 22.02 | BRL 22.36 | 4,710,118 |
| 2026-05-26 | BRL 22.76 | BRL 22.80 | BRL 22.21 | BRL 22.46 | 5,719,885 |
| 2026-05-25 | BRL 22.35 | BRL 22.90 | BRL 22.35 | BRL 22.90 | 972,413 |
| 2026-05-22 | BRL 22.96 | BRL 23.09 | BRL 22.47 | BRL 22.49 | 4,054,050 |
| 2026-05-21 | BRL 23.16 | BRL 23.76 | BRL 22.75 | BRL 22.90 | 6,294,481 |
| 2026-05-20 | BRL 23.55 | BRL 23.60 | BRL 23.14 | BRL 23.28 | 6,064,730 |
| 2026-05-19 | BRL 23.18 | BRL 23.50 | BRL 22.85 | BRL 23.26 | 4,026,028 |
| 2026-05-18 | BRL 24.03 | BRL 24.03 | BRL 22.81 | BRL 23.07 | 4,649,783 |
| 2026-05-15 | BRL 24.09 | BRL 24.38 | BRL 23.63 | BRL 23.84 | 4,544,659 |
| 2026-05-14 | BRL 23.86 | BRL 24.56 | BRL 23.77 | BRL 24.51 | 5,709,758 |
| 2026-05-13 | BRL 22.96 | BRL 23.68 | BRL 22.71 | BRL 23.49 | 6,890,081 |
| 2026-05-12 | BRL 22.29 | BRL 22.82 | BRL 21.98 | BRL 22.42 | 3,562,596 |
| 2026-05-11 | BRL 21.79 | BRL 22.67 | BRL 21.73 | BRL 22.34 | 3,812,458 |
| 2026-05-08 | BRL 21.88 | BRL 22.20 | BRL 21.73 | BRL 21.88 | 3,047,584 |
| 2026-05-07 | BRL 21.24 | BRL 21.94 | BRL 21.12 | BRL 21.72 | 5,705,507 |
| 2026-05-06 | BRL 20.55 | BRL 21.35 | BRL 20.37 | BRL 21.21 | 5,894,571 |
| 2026-05-05 | BRL 20.50 | BRL 20.56 | BRL 20.07 | BRL 20.11 | 2,958,632 |
| 2026-05-04 | BRL 20.58 | BRL 20.82 | BRL 20.12 | BRL 20.49 | 5,083,919 |
| 2026-04-30 | BRL 21.91 | BRL 21.96 | BRL 20.65 | BRL 20.77 | 5,668,042 |
| 2026-04-29 | BRL 22.15 | BRL 22.23 | BRL 21.63 | BRL 21.80 | 2,718,712 |
| 2026-04-28 | BRL 21.83 | BRL 22.26 | BRL 21.63 | BRL 22.10 | 5,165,344 |
| 2026-04-27 | BRL 21.78 | BRL 22.46 | BRL 21.50 | BRL 22.45 | 7,541,482 |
| 2026-04-24 | BRL 20.91 | BRL 22.00 | BRL 20.87 | BRL 21.70 | 6,299,437 |
| 2026-04-23 | BRL 20.84 | BRL 21.03 | BRL 20.49 | BRL 20.70 | 2,622,932 |
| 2026-04-22 | BRL 20.81 | BRL 20.94 | BRL 20.57 | BRL 20.94 | 2,127,755 |
| 2026-04-20 | BRL 20.83 | BRL 20.95 | BRL 20.54 | BRL 20.95 | 1,315,045 |
| 2026-04-17 | BRL 20.66 | BRL 20.91 | BRL 20.62 | BRL 20.90 | 2,639,875 |
| 2026-04-16 | BRL 20.66 | BRL 20.84 | BRL 20.38 | BRL 20.58 | 1,569,777 |
| 2026-04-15 | BRL 20.36 | BRL 20.83 | BRL 20.30 | BRL 20.68 | 3,059,536 |
| 2026-04-14 | BRL 19.79 | BRL 20.46 | BRL 19.72 | BRL 20.46 | 3,889,417 |
| 2026-04-13 | BRL 19.39 | BRL 19.85 | BRL 19.39 | BRL 19.69 | 6,070,708 |
| 2026-04-10 | BRL 19.35 | BRL 19.85 | BRL 19.25 | BRL 19.67 | 3,895,735 |
| 2026-04-09 | BRL 19.30 | BRL 19.43 | BRL 19.12 | BRL 19.40 | 2,775,049 |
| 2026-04-08 | BRL 19.50 | BRL 19.58 | BRL 19.18 | BRL 19.32 | 3,796,184 |
| 2026-04-07 | BRL 18.86 | BRL 19.09 | BRL 18.69 | BRL 19.09 | 3,628,077 |
| 2026-04-06 | BRL 19.09 | BRL 19.10 | BRL 18.85 | BRL 19.04 | 3,117,007 |
| 2026-04-02 | BRL 18.47 | BRL 19.08 | BRL 18.37 | BRL 19.05 | 5,196,861 |
| 2026-04-01 | BRL 18.96 | BRL 19.03 | BRL 18.78 | BRL 18.91 | 3,530,469 |
| 2026-03-31 | BRL 18.27 | BRL 18.85 | BRL 18.18 | BRL 18.79 | 6,174,416 |
| 2026-03-30 | BRL 18.40 | BRL 18.46 | BRL 17.99 | BRL 18.07 | 5,704,758 |
| 2026-03-27 | BRL 18.70 | BRL 18.71 | BRL 18.25 | BRL 18.35 | 3,522,340 |
| 2026-03-26 | BRL 19.30 | BRL 19.31 | BRL 18.74 | BRL 18.80 | 5,101,182 |
| 2026-03-25 | BRL 19.36 | BRL 19.68 | BRL 19.28 | BRL 19.49 | 3,161,404 |
| 2026-03-24 | BRL 19.14 | BRL 19.28 | BRL 19.01 | BRL 19.20 | 3,536,584 |
| 2026-03-23 | BRL 19.42 | BRL 19.51 | BRL 19.10 | BRL 19.17 | 5,142,614 |
| 2026-03-20 | BRL 19.48 | BRL 19.64 | BRL 19.04 | BRL 19.23 | 3,693,479 |
| 2026-03-19 | BRL 19.62 | BRL 19.71 | BRL 19.32 | BRL 19.39 | 4,561,003 |
| 2026-03-18 | BRL 19.80 | BRL 19.87 | BRL 19.64 | BRL 19.68 | 2,003,803 |
| 2026-03-17 | BRL 20.03 | BRL 20.08 | BRL 19.66 | BRL 19.73 | 2,541,093 |
| 2026-03-16 | BRL 20.18 | BRL 20.54 | BRL 19.76 | BRL 19.95 | 5,537,423 |
| 2026-03-13 | BRL 20.14 | BRL 20.25 | BRL 19.85 | BRL 19.94 | 3,917,523 |
| 2026-03-12 | BRL 19.92 | BRL 20.08 | BRL 19.73 | BRL 20.02 | 3,984,388 |
| 2026-03-11 | BRL 19.90 | BRL 20.13 | BRL 19.85 | BRL 19.97 | 2,281,773 |
| 2026-03-10 | BRL 19.67 | BRL 20.00 | BRL 19.62 | BRL 19.87 | 3,339,479 |
| 2026-03-09 | BRL 19.28 | BRL 19.67 | BRL 19.11 | BRL 19.62 | 5,938,310 |
| 2026-03-06 | BRL 19.99 | BRL 20.12 | BRL 19.35 | BRL 19.47 | 3,179,656 |
| 2026-03-05 | BRL 19.91 | BRL 20.19 | BRL 19.48 | BRL 20.09 | 4,145,807 |
| 2026-03-04 | BRL 19.82 | BRL 20.07 | BRL 19.53 | BRL 19.84 | 3,494,681 |
| 2026-03-03 | BRL 19.45 | BRL 19.98 | BRL 19.39 | BRL 19.82 | 4,820,691 |
| 2026-03-02 | BRL 18.84 | BRL 19.79 | BRL 18.82 | BRL 19.70 | 5,020,981 |
| 2026-02-27 | BRL 19.79 | BRL 19.79 | BRL 18.99 | BRL 19.01 | 7,831,797 |
| 2026-02-26 | BRL 21.09 | BRL 21.19 | BRL 19.71 | BRL 19.79 | 9,571,892 |
| 2026-02-25 | BRL 20.76 | BRL 21.12 | BRL 20.67 | BRL 20.99 | 2,756,319 |
| 2026-02-24 | BRL 20.51 | BRL 20.79 | BRL 20.19 | BRL 20.79 | 2,864,441 |
| 2026-02-23 | BRL 20.46 | BRL 20.82 | BRL 20.38 | BRL 20.60 | 3,477,525 |
| 2026-02-20 | BRL 20.37 | BRL 20.55 | BRL 20.17 | BRL 20.50 | 3,194,542 |
| 2026-02-19 | BRL 20.40 | BRL 20.48 | BRL 20.21 | BRL 20.40 | 2,458,269 |
| 2026-02-18 | BRL 20.56 | BRL 20.67 | BRL 20.38 | BRL 20.47 | 3,423,377 |
| 2026-02-13 | BRL 20.35 | BRL 20.45 | BRL 19.77 | BRL 19.95 | 5,137,166 |
| 2026-02-12 | BRL 20.72 | BRL 20.82 | BRL 20.24 | BRL 20.35 | 6,155,057 |
| 2026-02-11 | BRL 20.45 | BRL 20.85 | BRL 20.41 | BRL 20.64 | 8,042,269 |
| 2026-02-10 | BRL 20.67 | BRL 20.81 | BRL 20.40 | BRL 20.45 | 3,096,919 |
| 2026-02-09 | BRL 19.98 | BRL 20.93 | BRL 19.90 | BRL 20.55 | 5,726,429 |
| 2026-02-06 | BRL 19.27 | BRL 20.31 | BRL 18.97 | BRL 20.27 | 10,353,673 |
| 2026-02-05 | BRL 19.11 | BRL 19.29 | BRL 18.77 | BRL 18.83 | 7,726,528 |
| 2026-02-04 | BRL 19.68 | BRL 19.68 | BRL 18.83 | BRL 19.22 | 6,420,387 |
| 2026-02-03 | BRL 20.38 | BRL 20.39 | BRL 19.22 | BRL 19.68 | 10,470,649 |
| 2026-02-02 | BRL 20.80 | BRL 20.86 | BRL 20.25 | BRL 20.30 | 4,386,355 |
| 2026-01-30 | BRL 20.78 | BRL 21.18 | BRL 20.67 | BRL 20.99 | 4,844,465 |
| 2026-01-29 | BRL 20.67 | BRL 20.86 | BRL 20.21 | BRL 20.84 | 5,757,155 |
| 2026-01-28 | BRL 20.69 | BRL 20.88 | BRL 20.56 | BRL 20.74 | 4,247,044 |
| 2026-01-27 | BRL 20.47 | BRL 20.65 | BRL 20.30 | BRL 20.39 | 3,544,073 |
| 2026-01-26 | BRL 20.55 | BRL 20.77 | BRL 20.39 | BRL 20.44 | 3,507,824 |
| 2026-01-23 | BRL 20.62 | BRL 20.90 | BRL 20.54 | BRL 20.56 | 4,567,487 |
| 2026-01-22 | BRL 20.45 | BRL 20.59 | BRL 20.24 | BRL 20.37 | 4,342,047 |
| 2026-01-21 | BRL 19.97 | BRL 20.54 | BRL 19.85 | BRL 20.33 | 7,790,022 |
| 2026-01-20 | BRL 20.41 | BRL 20.47 | BRL 19.94 | BRL 19.97 | 4,500,918 |
| 2026-01-19 | BRL 20.52 | BRL 20.56 | BRL 20.15 | BRL 20.22 | 2,706,728 |
| 2026-01-16 | BRL 21.13 | BRL 21.34 | BRL 20.89 | BRL 20.89 | 4,398,812 |
| 2026-01-15 | BRL 20.82 | BRL 21.25 | BRL 20.72 | BRL 20.92 | 5,556,466 |
| 2026-01-14 | BRL 20.70 | BRL 20.81 | BRL 20.24 | BRL 20.59 | 4,098,435 |
| 2026-01-13 | BRL 20.72 | BRL 21.10 | BRL 20.54 | BRL 20.62 | 3,311,380 |
| 2026-01-12 | BRL 20.50 | BRL 20.92 | BRL 20.45 | BRL 20.63 | 2,822,396 |
| 2026-01-09 | BRL 20.81 | BRL 20.87 | BRL 20.53 | BRL 20.72 | 2,996,260 |
| 2026-01-08 | BRL 21.27 | BRL 21.33 | BRL 20.63 | BRL 20.69 | 3,531,170 |
| 2026-01-07 | BRL 21.11 | BRL 21.52 | BRL 20.97 | BRL 21.19 | 4,368,981 |
| 2026-01-06 | BRL 21.30 | BRL 21.48 | BRL 20.92 | BRL 21.05 | 4,076,314 |
| 2026-01-05 | BRL 21.73 | BRL 21.91 | BRL 20.95 | BRL 21.12 | 6,081,957 |
| 2026-01-02 | BRL 21.39 | BRL 21.82 | BRL 21.26 | BRL 21.51 | 4,191,335 |
| 2025-12-30 | BRL 21.69 | BRL 21.79 | BRL 21.20 | BRL 21.20 | 2,908,585 |
| 2025-12-29 | BRL 21.80 | BRL 21.90 | BRL 21.59 | BRL 21.88 | 3,210,126 |
| 2025-12-26 | BRL 21.93 | BRL 22.25 | BRL 21.81 | BRL 21.83 | 3,896,449 |
| 2025-12-23 | BRL 21.24 | BRL 21.79 | BRL 21.11 | BRL 21.75 | 4,984,839 |
| 2025-12-22 | BRL 21.20 | BRL 21.40 | BRL 21.07 | BRL 21.15 | 5,034,625 |
| 2025-12-19 | BRL 20.21 | BRL 20.85 | BRL 20.13 | BRL 20.85 | 4,940,140 |
| 2025-12-18 | BRL 19.98 | BRL 20.24 | BRL 19.81 | BRL 19.93 | 4,045,360 |
| 2025-12-17 | BRL 20.36 | BRL 20.43 | BRL 19.58 | BRL 19.74 | 5,723,635 |
| 2025-12-16 | BRL 20.00 | BRL 20.28 | BRL 19.87 | BRL 20.18 | 5,104,957 |
| 2025-12-15 | BRL 19.95 | BRL 20.07 | BRL 19.74 | BRL 19.96 | 4,422,660 |
| 2025-12-12 | BRL 20.55 | BRL 20.60 | BRL 19.71 | BRL 19.84 | 5,513,707 |
| 2025-12-11 | BRL 20.60 | BRL 20.60 | BRL 19.91 | BRL 20.37 | 5,507,714 |
| 2025-12-10 | BRL 21.00 | BRL 21.13 | BRL 20.75 | BRL 20.89 | 4,160,714 |
| 2025-12-09 | BRL 21.29 | BRL 21.31 | BRL 20.83 | BRL 20.83 | 4,348,876 |
| 2025-12-08 | BRL 20.66 | BRL 21.23 | BRL 20.44 | BRL 20.84 | 4,938,377 |
| 2025-12-05 | BRL 20.32 | BRL 20.75 | BRL 20.10 | BRL 20.69 | 6,027,993 |
| 2025-12-04 | BRL 19.95 | BRL 20.37 | BRL 19.85 | BRL 20.30 | 4,643,775 |
| 2025-12-03 | BRL 20.37 | BRL 20.38 | BRL 19.81 | BRL 19.93 | 2,628,547 |
| 2025-12-02 | BRL 20.20 | BRL 20.66 | BRL 20.05 | BRL 20.14 | 3,491,236 |
| 2025-12-01 | BRL 19.34 | BRL 20.08 | BRL 19.33 | BRL 20.05 | 3,027,974 |
| 2025-11-28 | BRL 20.01 | BRL 20.14 | BRL 19.59 | BRL 19.70 | 3,407,812 |
| 2025-11-27 | BRL 20.00 | BRL 20.20 | BRL 19.91 | BRL 20.06 | 1,256,059 |
| 2025-11-26 | BRL 19.84 | BRL 20.45 | BRL 19.81 | BRL 19.96 | 5,991,481 |
| 2025-11-25 | BRL 19.56 | BRL 19.98 | BRL 19.06 | BRL 19.91 | 12,314,511 |
| 2025-11-24 | BRL 20.25 | BRL 20.59 | BRL 19.83 | BRL 20.47 | 6,116,908 |
| 2025-11-21 | BRL 20.16 | BRL 20.73 | BRL 19.54 | BRL 20.30 | 9,371,701 |
| 2025-11-19 | BRL 20.48 | BRL 20.85 | BRL 20.36 | BRL 20.52 | 5,342,418 |
| 2025-11-18 | BRL 20.50 | BRL 20.59 | BRL 20.00 | BRL 20.15 | 4,046,292 |
| 2025-11-17 | BRL 20.80 | BRL 20.89 | BRL 20.44 | BRL 20.70 | 3,950,036 |
| 2025-11-14 | BRL 20.05 | BRL 21.06 | BRL 19.92 | BRL 20.85 | 6,268,393 |
| 2025-11-13 | BRL 21.16 | BRL 21.19 | BRL 20.31 | BRL 20.70 | 5,121,155 |
| 2025-11-12 | BRL 21.50 | BRL 21.58 | BRL 21.06 | BRL 21.42 | 4,552,980 |
| 2025-11-11 | BRL 21.59 | BRL 21.59 | BRL 21.01 | BRL 21.13 | 4,717,642 |
| 2025-11-10 | BRL 21.43 | BRL 22.05 | BRL 21.41 | BRL 21.91 | 5,423,066 |
| 2025-11-07 | BRL 20.80 | BRL 20.94 | BRL 19.94 | BRL 20.94 | 6,305,652 |
| 2025-11-06 | BRL 22.02 | BRL 22.06 | BRL 20.82 | BRL 20.89 | 6,218,786 |
| 2025-11-05 | BRL 22.37 | BRL 22.65 | BRL 21.90 | BRL 21.90 | 4,326,121 |
| 2025-11-04 | BRL 22.76 | BRL 22.87 | BRL 22.32 | BRL 22.37 | 4,627,673 |
| 2025-11-03 | BRL 22.97 | BRL 23.58 | BRL 22.93 | BRL 23.16 | 4,904,654 |
| 2025-10-31 | BRL 23.16 | BRL 23.27 | BRL 22.65 | BRL 22.73 | 3,049,346 |
| 2025-10-30 | BRL 22.84 | BRL 23.10 | BRL 22.58 | BRL 22.72 | 4,178,423 |
| 2025-10-29 | BRL 23.16 | BRL 23.59 | BRL 22.83 | BRL 23.15 | 8,388,995 |
| 2025-10-28 | BRL 21.55 | BRL 22.65 | BRL 21.43 | BRL 22.41 | 5,844,616 |
| 2025-10-27 | BRL 21.27 | BRL 21.45 | BRL 21.12 | BRL 21.35 | 3,335,549 |
| 2025-10-24 | BRL 20.52 | BRL 21.04 | BRL 20.52 | BRL 20.85 | 2,599,963 |
| 2025-10-23 | BRL 20.20 | BRL 20.50 | BRL 20.05 | BRL 20.46 | 2,461,036 |
| 2025-10-22 | BRL 20.35 | BRL 20.58 | BRL 19.91 | BRL 20.28 | 4,053,785 |
| 2025-10-21 | BRL 20.53 | BRL 20.54 | BRL 20.17 | BRL 20.35 | 2,069,221 |
| 2025-10-20 | BRL 20.53 | BRL 20.73 | BRL 20.33 | BRL 20.43 | 2,214,419 |
| 2025-10-17 | BRL 20.39 | BRL 20.79 | BRL 20.34 | BRL 20.59 | 2,842,727 |
| 2025-10-16 | BRL 20.70 | BRL 20.75 | BRL 20.43 | BRL 20.58 | 2,598,886 |
| 2025-10-15 | BRL 21.00 | BRL 21.08 | BRL 20.18 | BRL 20.46 | 7,970,199 |
| 2025-10-14 | BRL 21.24 | BRL 21.27 | BRL 20.54 | BRL 20.61 | 5,062,422 |
| 2025-10-13 | BRL 21.42 | BRL 21.68 | BRL 21.13 | BRL 21.36 | 4,848,558 |
| 2025-10-10 | BRL 21.72 | BRL 22.20 | BRL 20.40 | BRL 21.08 | 11,374,723 |
| 2025-10-09 | BRL 21.37 | BRL 21.77 | BRL 21.26 | BRL 21.51 | 5,399,698 |