Oracle Corporation (ORCL34) Price History
Daily open, high, low, close and volume for Oracle Corporation (ORCL34) from 2025-10-08 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 114.00 | BRL 119.02 | BRL 114.00 | BRL 117.35 | 149,415 |
| 2026-10-08 | BRL 120.40 | BRL 120.40 | BRL 112.76 | BRL 113.50 | 171,161 |
| 2026-10-07 | BRL 119.09 | BRL 120.72 | BRL 117.76 | BRL 120.40 | 72,704 |
| 2026-10-06 | BRL 121.03 | BRL 122.01 | BRL 118.40 | BRL 120.60 | 79,403 |
| 2026-10-05 | BRL 119.73 | BRL 121.35 | BRL 118.15 | BRL 118.90 | 115,957 |
| 2026-10-02 | BRL 122.00 | BRL 126.00 | BRL 121.99 | BRL 124.94 | 94,362 |
| 2026-10-01 | BRL 119.78 | BRL 121.04 | BRL 116.50 | BRL 120.13 | 83,263 |
| 2026-09-30 | BRL 119.78 | BRL 119.78 | BRL 116.50 | BRL 119.48 | 99,583 |
| 2026-09-29 | BRL 115.80 | BRL 124.92 | BRL 115.00 | BRL 120.70 | 316,150 |
| 2026-09-28 | BRL 117.98 | BRL 117.98 | BRL 114.69 | BRL 116.50 | 135,991 |
| 2026-09-25 | BRL 121.20 | BRL 122.00 | BRL 118.73 | BRL 118.99 | 110,589 |
| 2026-09-24 | BRL 119.50 | BRL 121.42 | BRL 115.25 | BRL 121.00 | 251,992 |
| 2026-09-23 | BRL 126.93 | BRL 127.20 | BRL 124.26 | BRL 125.10 | 125,498 |
| 2026-09-22 | BRL 128.00 | BRL 131.09 | BRL 126.58 | BRL 126.67 | 65,400 |
| 2026-09-21 | BRL 127.57 | BRL 127.67 | BRL 124.44 | BRL 125.70 | 111,464 |
| 2026-09-18 | BRL 129.30 | BRL 129.30 | BRL 124.11 | BRL 126.30 | 160,450 |
| 2026-09-17 | BRL 126.00 | BRL 130.75 | BRL 125.52 | BRL 129.30 | 146,298 |
| 2026-09-16 | BRL 122.08 | BRL 126.00 | BRL 119.77 | BRL 123.00 | 209,902 |
| 2026-09-15 | BRL 123.58 | BRL 124.04 | BRL 120.39 | BRL 121.28 | 173,205 |
| 2026-09-14 | BRL 123.77 | BRL 125.18 | BRL 121.77 | BRL 123.60 | 292,122 |
| 2026-09-11 | BRL 139.96 | BRL 140.73 | BRL 127.89 | BRL 128.04 | 579,599 |
| 2026-09-10 | BRL 136.01 | BRL 136.41 | BRL 130.60 | BRL 131.10 | 131,686 |
| 2026-09-09 | BRL 139.80 | BRL 140.00 | BRL 136.31 | BRL 137.43 | 130,064 |
| 2026-09-08 | BRL 141.43 | BRL 144.45 | BRL 136.70 | BRL 137.25 | 467,020 |
| 2026-09-04 | BRL 135.00 | BRL 137.10 | BRL 133.92 | BRL 133.92 | 164,597 |
| 2026-09-03 | BRL 126.00 | BRL 133.30 | BRL 124.84 | BRL 130.70 | 234,931 |
| 2026-09-02 | BRL 122.57 | BRL 124.98 | BRL 120.00 | BRL 124.86 | 201,143 |
| 2026-09-01 | BRL 127.83 | BRL 127.84 | BRL 120.12 | BRL 121.59 | 190,738 |
| 2026-08-31 | BRL 130.11 | BRL 130.76 | BRL 127.35 | BRL 129.70 | 47,849 |
| 2026-08-28 | BRL 130.45 | BRL 133.50 | BRL 130.07 | BRL 130.73 | 41,432 |
| 2026-08-27 | BRL 129.07 | BRL 131.91 | BRL 127.38 | BRL 130.45 | 51,849 |
| 2026-08-26 | BRL 125.50 | BRL 130.50 | BRL 125.50 | BRL 128.74 | 98,047 |
| 2026-08-25 | BRL 123.65 | BRL 125.61 | BRL 122.35 | BRL 124.10 | 111,187 |
| 2026-08-24 | BRL 126.48 | BRL 126.48 | BRL 121.49 | BRL 122.00 | 160,144 |
| 2026-08-21 | BRL 123.23 | BRL 127.79 | BRL 123.23 | BRL 125.51 | 77,808 |
| 2026-08-20 | BRL 124.50 | BRL 126.49 | BRL 122.00 | BRL 122.00 | 109,537 |
| 2026-08-19 | BRL 123.79 | BRL 125.82 | BRL 118.55 | BRL 124.50 | 59,048 |
| 2026-08-18 | BRL 126.41 | BRL 126.50 | BRL 123.72 | BRL 124.13 | 145,557 |
| 2026-08-17 | BRL 130.00 | BRL 130.20 | BRL 126.36 | BRL 127.74 | 75,058 |
| 2026-08-14 | BRL 135.54 | BRL 135.54 | BRL 129.60 | BRL 131.00 | 105,508 |
| 2026-08-13 | BRL 132.99 | BRL 137.45 | BRL 130.98 | BRL 134.00 | 77,422 |
| 2026-08-12 | BRL 129.00 | BRL 133.15 | BRL 127.51 | BRL 132.25 | 201,762 |
| 2026-08-11 | BRL 129.90 | BRL 129.90 | BRL 123.50 | BRL 124.01 | 126,864 |
| 2026-08-10 | BRL 125.00 | BRL 129.50 | BRL 124.60 | BRL 129.50 | 175,536 |
| 2026-08-07 | BRL 123.85 | BRL 124.74 | BRL 121.10 | BRL 124.00 | 149,356 |
| 2026-08-06 | BRL 120.00 | BRL 124.50 | BRL 118.00 | BRL 121.76 | 75,617 |
| 2026-08-05 | BRL 125.00 | BRL 125.00 | BRL 121.52 | BRL 123.00 | 71,405 |
| 2026-08-04 | BRL 119.87 | BRL 126.64 | BRL 117.98 | BRL 124.45 | 143,655 |
| 2026-08-03 | BRL 112.20 | BRL 121.05 | BRL 109.99 | BRL 121.05 | 215,695 |
| 2026-07-31 | BRL 107.80 | BRL 110.50 | BRL 106.99 | BRL 110.50 | 78,017 |
| 2026-07-30 | BRL 102.12 | BRL 108.29 | BRL 102.12 | BRL 107.63 | 296,361 |
| 2026-07-29 | BRL 102.10 | BRL 103.42 | BRL 99.40 | BRL 100.93 | 103,990 |
| 2026-07-28 | BRL 102.04 | BRL 104.99 | BRL 97.87 | BRL 104.99 | 78,610 |
| 2026-07-27 | BRL 100.05 | BRL 103.71 | BRL 99.48 | BRL 102.07 | 47,123 |
| 2026-07-24 | BRL 103.56 | BRL 104.06 | BRL 97.35 | BRL 97.70 | 131,249 |
| 2026-07-23 | BRL 105.50 | BRL 105.65 | BRL 101.31 | BRL 101.50 | 56,962 |
| 2026-07-22 | BRL 107.71 | BRL 108.46 | BRL 105.10 | BRL 106.11 | 23,642 |
| 2026-07-21 | BRL 103.31 | BRL 108.00 | BRL 103.31 | BRL 108.00 | 88,068 |
| 2026-07-20 | BRL 106.00 | BRL 106.37 | BRL 102.00 | BRL 103.60 | 170,117 |
| 2026-07-17 | BRL 103.71 | BRL 109.45 | BRL 103.12 | BRL 107.44 | 139,836 |
| 2026-07-16 | BRL 113.20 | BRL 113.20 | BRL 104.98 | BRL 104.98 | 210,751 |
| 2026-07-15 | BRL 109.24 | BRL 113.37 | BRL 108.97 | BRL 112.07 | 251,868 |
| 2026-07-14 | BRL 111.54 | BRL 111.70 | BRL 108.10 | BRL 108.60 | 146,713 |
| 2026-07-13 | BRL 120.93 | BRL 120.93 | BRL 112.48 | BRL 113.75 | 287,300 |
| 2026-07-10 | BRL 123.80 | BRL 127.04 | BRL 118.90 | BRL 120.95 | 102,301 |
| 2026-07-09 | BRL 122.18 | BRL 127.05 | BRL 121.50 | BRL 123.25 | 108,262 |
| 2026-07-08 | BRL 122.40 | BRL 122.40 | BRL 118.50 | BRL 120.90 | 107,512 |
| 2026-07-07 | BRL 124.47 | BRL 124.65 | BRL 118.20 | BRL 122.40 | 173,456 |
| 2026-07-06 | BRL 123.80 | BRL 125.40 | BRL 121.57 | BRL 123.30 | 169,416 |
| 2026-07-03 | BRL 123.91 | BRL 123.91 | BRL 121.11 | BRL 123.80 | 11,097 |
| 2026-07-02 | BRL 125.80 | BRL 127.24 | BRL 121.19 | BRL 121.84 | 119,189 |
| 2026-07-01 | BRL 127.72 | BRL 127.72 | BRL 124.11 | BRL 124.53 | 202,338 |
| 2026-06-30 | BRL 128.96 | BRL 129.05 | BRL 124.80 | BRL 126.65 | 106,987 |
| 2026-06-29 | BRL 132.90 | BRL 133.44 | BRL 125.55 | BRL 127.67 | 106,882 |
| 2026-06-26 | BRL 129.95 | BRL 132.44 | BRL 128.25 | BRL 129.35 | 46,289 |
| 2026-06-25 | BRL 138.32 | BRL 138.32 | BRL 130.30 | BRL 131.00 | 108,315 |
| 2026-06-24 | BRL 143.00 | BRL 143.49 | BRL 135.01 | BRL 138.25 | 124,403 |
| 2026-06-23 | BRL 144.50 | BRL 150.25 | BRL 142.63 | BRL 143.70 | 86,775 |
| 2026-06-22 | BRL 161.10 | BRL 161.10 | BRL 149.56 | BRL 152.00 | 55,002 |
| 2026-06-19 | BRL 158.30 | BRL 160.98 | BRL 158.30 | BRL 159.50 | 5,023 |
| 2026-06-18 | BRL 157.60 | BRL 162.13 | BRL 152.66 | BRL 158.31 | 33,331 |
| 2026-06-17 | BRL 159.79 | BRL 160.23 | BRL 155.90 | BRL 156.80 | 84,613 |
| 2026-06-16 | BRL 162.07 | BRL 164.96 | BRL 158.42 | BRL 160.00 | 61,880 |
| 2026-06-15 | BRL 158.00 | BRL 164.36 | BRL 156.81 | BRL 162.07 | 86,598 |
| 2026-06-12 | BRL 157.57 | BRL 157.57 | BRL 151.71 | BRL 154.46 | 213,572 |
| 2026-06-11 | BRL 157.65 | BRL 158.04 | BRL 150.90 | BRL 156.02 | 444,630 |
| 2026-06-10 | BRL 176.99 | BRL 182.60 | BRL 169.57 | BRL 169.57 | 224,270 |
| 2026-06-09 | BRL 183.01 | BRL 189.57 | BRL 171.36 | BRL 177.85 | 168,132 |
| 2026-06-08 | BRL 186.93 | BRL 188.78 | BRL 180.81 | BRL 182.60 | 43,644 |
| 2026-06-05 | BRL 196.99 | BRL 198.15 | BRL 179.80 | BRL 182.09 | 119,014 |
| 2026-06-03 | BRL 203.40 | BRL 203.82 | BRL 192.48 | BRL 193.00 | 75,276 |
| 2026-06-02 | BRL 198.13 | BRL 208.00 | BRL 197.61 | BRL 203.40 | 115,151 |
| 2026-06-01 | BRL 194.15 | BRL 209.06 | BRL 189.00 | BRL 207.10 | 250,975 |
| 2026-05-29 | BRL 178.29 | BRL 188.50 | BRL 175.27 | BRL 188.50 | 144,821 |
| 2026-05-28 | BRL 162.28 | BRL 171.64 | BRL 162.28 | BRL 170.50 | 121,751 |
| 2026-05-27 | BRL 163.19 | BRL 163.19 | BRL 158.35 | BRL 160.76 | 48,599 |
| 2026-05-26 | BRL 161.18 | BRL 163.26 | BRL 159.35 | BRL 161.57 | 24,419 |
| 2026-05-25 | BRL 160.22 | BRL 164.04 | BRL 157.97 | BRL 162.81 | 16,108 |
| 2026-05-22 | BRL 158.01 | BRL 164.20 | BRL 158.01 | BRL 160.22 | 51,269 |
| 2026-05-21 | BRL 157.00 | BRL 160.63 | BRL 156.47 | BRL 158.18 | 156,875 |
| 2026-05-20 | BRL 153.93 | BRL 156.38 | BRL 150.54 | BRL 156.38 | 67,742 |
| 2026-05-19 | BRL 153.39 | BRL 158.00 | BRL 152.15 | BRL 152.40 | 29,440 |
| 2026-05-18 | BRL 161.30 | BRL 161.30 | BRL 153.34 | BRL 155.71 | 65,732 |
| 2026-05-15 | BRL 162.16 | BRL 165.37 | BRL 158.95 | BRL 162.43 | 60,931 |
| 2026-05-14 | BRL 159.99 | BRL 166.45 | BRL 154.48 | BRL 162.50 | 116,056 |
| 2026-05-13 | BRL 152.80 | BRL 159.10 | BRL 152.17 | BRL 157.23 | 128,881 |
| 2026-05-12 | BRL 155.27 | BRL 158.28 | BRL 147.80 | BRL 151.55 | 134,455 |
| 2026-05-11 | BRL 158.90 | BRL 159.62 | BRL 155.08 | BRL 157.92 | 36,969 |
| 2026-05-08 | BRL 158.40 | BRL 161.42 | BRL 155.42 | BRL 159.20 | 110,565 |
| 2026-05-07 | BRL 162.10 | BRL 163.74 | BRL 156.65 | BRL 159.66 | 119,924 |
| 2026-05-06 | BRL 152.00 | BRL 159.29 | BRL 150.00 | BRL 158.69 | 105,172 |
| 2026-05-05 | BRL 151.72 | BRL 152.52 | BRL 147.05 | BRL 150.80 | 73,997 |
| 2026-05-04 | BRL 144.86 | BRL 151.31 | BRL 143.97 | BRL 148.70 | 151,341 |
| 2026-04-30 | BRL 137.87 | BRL 137.87 | BRL 133.22 | BRL 134.59 | 73,964 |
| 2026-04-29 | BRL 139.99 | BRL 139.99 | BRL 134.36 | BRL 136.50 | 20,636 |
| 2026-04-28 | BRL 134.35 | BRL 140.22 | BRL 133.40 | BRL 139.14 | 155,604 |
| 2026-04-27 | BRL 143.50 | BRL 144.98 | BRL 139.40 | BRL 144.98 | 45,824 |
| 2026-04-24 | BRL 149.70 | BRL 151.00 | BRL 140.93 | BRL 143.60 | 99,680 |
| 2026-04-23 | BRL 151.63 | BRL 151.63 | BRL 144.70 | BRL 146.46 | 119,359 |
| 2026-04-22 | BRL 154.90 | BRL 156.67 | BRL 151.36 | BRL 155.67 | 106,995 |
| 2026-04-20 | BRL 144.55 | BRL 147.10 | BRL 144.30 | BRL 146.80 | 42,564 |
| 2026-04-17 | BRL 150.65 | BRL 152.72 | BRL 144.34 | BRL 146.76 | 98,235 |
| 2026-04-16 | BRL 147.21 | BRL 150.00 | BRL 145.20 | BRL 149.30 | 119,571 |
| 2026-04-15 | BRL 137.95 | BRL 143.68 | BRL 137.85 | BRL 141.70 | 62,030 |
| 2026-04-14 | BRL 136.00 | BRL 140.32 | BRL 134.38 | BRL 135.38 | 122,141 |
| 2026-04-13 | BRL 115.00 | BRL 129.78 | BRL 115.00 | BRL 129.78 | 124,433 |
| 2026-04-10 | BRL 116.50 | BRL 119.00 | BRL 112.75 | BRL 115.60 | 126,412 |
| 2026-04-09 | BRL 122.73 | BRL 122.73 | BRL 115.20 | BRL 116.25 | 73,390 |
| 2026-04-08 | BRL 127.00 | BRL 128.00 | BRL 121.51 | BRL 121.51 | 66,222 |
| 2026-04-07 | BRL 124.73 | BRL 124.73 | BRL 120.70 | BRL 124.00 | 41,259 |
| 2026-04-06 | BRL 126.48 | BRL 126.52 | BRL 123.57 | BRL 124.73 | 17,794 |
| 2026-04-02 | BRL 123.49 | BRL 125.82 | BRL 120.96 | BRL 125.81 | 39,859 |
| 2026-04-01 | BRL 128.17 | BRL 129.48 | BRL 124.49 | BRL 124.49 | 25,903 |
| 2026-03-31 | BRL 122.82 | BRL 127.63 | BRL 122.13 | BRL 127.35 | 32,055 |
| 2026-03-30 | BRL 122.92 | BRL 122.97 | BRL 120.09 | BRL 121.75 | 33,621 |
| 2026-03-27 | BRL 122.75 | BRL 123.30 | BRL 121.00 | BRL 121.70 | 23,154 |
| 2026-03-26 | BRL 125.99 | BRL 127.37 | BRL 124.77 | BRL 124.80 | 17,173 |
| 2026-03-25 | BRL 132.00 | BRL 132.00 | BRL 125.83 | BRL 127.10 | 45,803 |
| 2026-03-24 | BRL 135.50 | BRL 135.50 | BRL 129.00 | BRL 129.80 | 128,359 |
| 2026-03-23 | BRL 132.55 | BRL 135.44 | BRL 132.54 | BRL 134.30 | 114,840 |
| 2026-03-20 | BRL 134.91 | BRL 135.20 | BRL 131.22 | BRL 131.23 | 32,321 |
| 2026-03-19 | BRL 133.00 | BRL 136.90 | BRL 131.22 | BRL 134.91 | 15,883 |
| 2026-03-18 | BRL 132.79 | BRL 134.25 | BRL 132.22 | BRL 134.25 | 17,480 |
| 2026-03-17 | BRL 136.13 | BRL 137.76 | BRL 133.19 | BRL 134.39 | 24,130 |
| 2026-03-16 | BRL 137.41 | BRL 139.34 | BRL 134.78 | BRL 134.78 | 35,399 |
| 2026-03-13 | BRL 139.59 | BRL 140.29 | BRL 136.00 | BRL 138.68 | 46,492 |
| 2026-03-12 | BRL 139.60 | BRL 145.07 | BRL 138.34 | BRL 138.34 | 109,903 |
| 2026-03-11 | BRL 142.52 | BRL 147.99 | BRL 138.20 | BRL 139.85 | 287,402 |
| 2026-03-10 | BRL 131.01 | BRL 136.45 | BRL 128.05 | BRL 136.45 | 161,245 |
| 2026-03-09 | BRL 134.31 | BRL 134.31 | BRL 127.77 | BRL 129.68 | 279,405 |
| 2026-03-06 | BRL 136.38 | BRL 139.75 | BRL 133.19 | BRL 135.00 | 218,313 |
| 2026-03-05 | BRL 133.62 | BRL 137.54 | BRL 131.89 | BRL 135.01 | 115,311 |
| 2026-03-04 | BRL 131.20 | BRL 133.50 | BRL 129.54 | BRL 131.67 | 26,132 |
| 2026-03-03 | BRL 128.00 | BRL 132.30 | BRL 126.31 | BRL 129.55 | 31,284 |
| 2026-03-02 | BRL 121.78 | BRL 129.28 | BRL 121.50 | BRL 128.27 | 69,705 |
| 2026-02-27 | BRL 126.85 | BRL 126.85 | BRL 121.75 | BRL 123.65 | 157,015 |
| 2026-02-26 | BRL 125.84 | BRL 130.40 | BRL 125.00 | BRL 129.44 | 110,061 |
| 2026-02-25 | BRL 127.88 | BRL 131.63 | BRL 126.20 | BRL 128.02 | 42,437 |
| 2026-02-24 | BRL 121.20 | BRL 126.61 | BRL 119.90 | BRL 126.61 | 94,135 |
| 2026-02-23 | BRL 126.50 | BRL 126.60 | BRL 119.44 | BRL 121.90 | 82,974 |
| 2026-02-20 | BRL 138.12 | BRL 138.12 | BRL 127.30 | BRL 128.70 | 144,834 |
| 2026-02-19 | BRL 134.40 | BRL 139.04 | BRL 134.40 | BRL 136.75 | 142,822 |
| 2026-02-18 | BRL 138.00 | BRL 138.00 | BRL 135.09 | BRL 135.62 | 26,940 |
| 2026-02-13 | BRL 137.60 | BRL 141.15 | BRL 135.33 | BRL 140.15 | 21,471 |
| 2026-02-12 | BRL 136.55 | BRL 137.75 | BRL 132.70 | BRL 137.60 | 19,417 |
| 2026-02-11 | BRL 140.39 | BRL 142.00 | BRL 133.28 | BRL 136.55 | 69,795 |
| 2026-02-10 | BRL 136.33 | BRL 143.16 | BRL 136.00 | BRL 139.00 | 74,177 |
| 2026-02-09 | BRL 127.00 | BRL 138.15 | BRL 127.00 | BRL 134.90 | 135,239 |
| 2026-02-06 | BRL 121.19 | BRL 124.31 | BRL 120.72 | BRL 122.91 | 99,435 |
| 2026-02-05 | BRL 127.14 | BRL 128.28 | BRL 119.00 | BRL 121.19 | 75,734 |
| 2026-02-04 | BRL 132.90 | BRL 134.77 | BRL 126.80 | BRL 127.14 | 202,876 |
| 2026-02-03 | BRL 140.00 | BRL 140.00 | BRL 132.81 | BRL 136.57 | 160,732 |
| 2026-02-02 | BRL 149.65 | BRL 152.50 | BRL 140.50 | BRL 141.69 | 136,299 |
| 2026-01-30 | BRL 145.28 | BRL 147.01 | BRL 143.27 | BRL 144.25 | 30,740 |
| 2026-01-29 | BRL 148.50 | BRL 148.50 | BRL 140.62 | BRL 144.03 | 153,604 |
| 2026-01-28 | BRL 152.32 | BRL 156.56 | BRL 149.00 | BRL 149.00 | 97,968 |
| 2026-01-27 | BRL 158.00 | BRL 160.05 | BRL 150.60 | BRL 151.55 | 92,088 |
| 2026-01-26 | BRL 156.20 | BRL 162.72 | BRL 155.79 | BRL 159.80 | 51,180 |
| 2026-01-23 | BRL 156.85 | BRL 158.39 | BRL 151.90 | BRL 156.36 | 31,889 |
| 2026-01-22 | BRL 157.48 | BRL 160.20 | BRL 156.36 | BRL 156.85 | 57,597 |
| 2026-01-21 | BRL 160.64 | BRL 161.75 | BRL 151.70 | BRL 153.75 | 84,555 |
| 2026-01-20 | BRL 167.65 | BRL 169.49 | BRL 160.62 | BRL 160.62 | 60,628 |
| 2026-01-19 | BRL 168.55 | BRL 171.39 | BRL 167.00 | BRL 167.70 | 4,305 |
| 2026-01-16 | BRL 171.59 | BRL 172.08 | BRL 167.43 | BRL 170.02 | 31,910 |
| 2026-01-15 | BRL 176.00 | BRL 176.26 | BRL 169.60 | BRL 169.60 | 27,949 |
| 2026-01-14 | BRL 180.00 | BRL 181.20 | BRL 172.00 | BRL 176.00 | 21,142 |
| 2026-01-13 | BRL 182.50 | BRL 185.67 | BRL 180.00 | BRL 181.49 | 12,711 |
| 2026-01-12 | BRL 176.45 | BRL 184.70 | BRL 176.21 | BRL 183.75 | 20,314 |
| 2026-01-09 | BRL 172.01 | BRL 178.59 | BRL 169.00 | BRL 176.59 | 12,526 |
| 2026-01-08 | BRL 173.00 | BRL 173.00 | BRL 167.50 | BRL 170.30 | 23,291 |
| 2026-01-07 | BRL 173.75 | BRL 174.87 | BRL 171.65 | BRL 171.65 | 10,225 |
| 2026-01-06 | BRL 174.82 | BRL 174.82 | BRL 171.52 | BRL 172.02 | 23,121 |
| 2026-01-05 | BRL 180.20 | BRL 182.26 | BRL 173.08 | BRL 173.08 | 23,384 |
| 2026-01-02 | BRL 182.39 | BRL 182.39 | BRL 175.80 | BRL 176.12 | 20,498 |
| 2025-12-30 | BRL 181.87 | BRL 181.87 | BRL 178.72 | BRL 180.58 | 20,789 |
| 2025-12-29 | BRL 181.20 | BRL 184.00 | BRL 179.00 | BRL 183.00 | 19,608 |
| 2025-12-26 | BRL 181.01 | BRL 185.00 | BRL 180.33 | BRL 184.90 | 23,347 |
| 2025-12-23 | BRL 184.73 | BRL 184.73 | BRL 177.84 | BRL 179.20 | 18,538 |
| 2025-12-22 | BRL 182.00 | BRL 185.18 | BRL 178.50 | BRL 184.02 | 34,885 |
| 2025-12-19 | BRL 172.66 | BRL 179.49 | BRL 171.50 | BRL 178.99 | 53,926 |
| 2025-12-18 | BRL 166.19 | BRL 170.02 | BRL 164.50 | BRL 165.80 | 60,940 |
| 2025-12-17 | BRL 174.75 | BRL 175.09 | BRL 162.62 | BRL 162.62 | 95,323 |
| 2025-12-16 | BRL 168.20 | BRL 172.96 | BRL 166.65 | BRL 171.52 | 43,197 |
| 2025-12-15 | BRL 170.96 | BRL 174.49 | BRL 163.74 | BRL 168.19 | 107,405 |
| 2025-12-12 | BRL 178.97 | BRL 178.97 | BRL 168.37 | BRL 171.48 | 132,971 |
| 2025-12-11 | BRL 175.99 | BRL 181.88 | BRL 168.57 | BRL 178.27 | 208,977 |
| 2025-12-10 | BRL 201.50 | BRL 205.13 | BRL 198.97 | BRL 200.00 | 43,546 |
| 2025-12-09 | BRL 202.98 | BRL 202.98 | BRL 198.80 | BRL 200.55 | 30,865 |
| 2025-12-08 | BRL 198.16 | BRL 202.95 | BRL 196.57 | BRL 199.80 | 99,527 |
| 2025-12-05 | BRL 193.17 | BRL 198.00 | BRL 190.58 | BRL 198.00 | 128,139 |
| 2025-12-04 | BRL 184.88 | BRL 190.60 | BRL 182.17 | BRL 190.50 | 25,028 |
| 2025-12-03 | BRL 181.02 | BRL 184.15 | BRL 176.90 | BRL 184.15 | 43,063 |
| 2025-12-02 | BRL 179.86 | BRL 186.00 | BRL 177.80 | BRL 177.80 | 17,526 |
| 2025-12-01 | BRL 176.58 | BRL 180.89 | BRL 175.05 | BRL 178.07 | 40,710 |
| 2025-11-28 | BRL 178.60 | BRL 180.28 | BRL 175.80 | BRL 178.01 | 9,641 |
| 2025-11-27 | BRL 182.70 | BRL 184.99 | BRL 181.15 | BRL 182.00 | 4,419 |
| 2025-11-26 | BRL 181.00 | BRL 189.36 | BRL 180.88 | BRL 185.00 | 57,319 |
| 2025-11-25 | BRL 178.00 | BRL 178.61 | BRL 167.47 | BRL 177.10 | 58,827 |
| 2025-11-24 | BRL 180.05 | BRL 182.64 | BRL 174.70 | BRL 180.76 | 42,413 |
| 2025-11-21 | BRL 187.00 | BRL 189.02 | BRL 175.46 | BRL 178.26 | 112,411 |
| 2025-11-19 | BRL 191.02 | BRL 202.18 | BRL 191.02 | BRL 201.99 | 23,998 |
| 2025-11-18 | BRL 194.99 | BRL 197.73 | BRL 191.15 | BRL 194.88 | 54,962 |
| 2025-11-17 | BRL 197.01 | BRL 197.01 | BRL 191.60 | BRL 195.41 | 23,646 |
| 2025-11-14 | BRL 187.72 | BRL 200.36 | BRL 186.27 | BRL 197.00 | 60,382 |
| 2025-11-13 | BRL 200.16 | BRL 200.16 | BRL 190.62 | BRL 192.53 | 54,868 |
| 2025-11-12 | BRL 207.95 | BRL 209.40 | BRL 199.70 | BRL 202.70 | 50,528 |
| 2025-11-11 | BRL 210.01 | BRL 210.31 | BRL 201.56 | BRL 207.95 | 42,550 |
| 2025-11-10 | BRL 217.50 | BRL 218.50 | BRL 209.93 | BRL 213.90 | 77,545 |
| 2025-11-07 | BRL 215.84 | BRL 215.84 | BRL 206.76 | BRL 213.25 | 54,574 |
| 2025-11-06 | BRL 223.09 | BRL 224.02 | BRL 213.70 | BRL 215.84 | 78,523 |
| 2025-11-05 | BRL 221.71 | BRL 225.50 | BRL 220.51 | BRL 223.09 | 24,558 |
| 2025-11-04 | BRL 231.34 | BRL 231.34 | BRL 221.00 | BRL 221.71 | 32,041 |
| 2025-11-03 | BRL 238.52 | BRL 238.52 | BRL 228.89 | BRL 231.35 | 30,384 |
| 2025-10-31 | BRL 234.12 | BRL 238.86 | BRL 230.49 | BRL 236.15 | 29,276 |
| 2025-10-30 | BRL 249.36 | BRL 249.36 | BRL 230.78 | BRL 230.78 | 46,014 |
| 2025-10-29 | BRL 252.45 | BRL 252.45 | BRL 241.71 | BRL 247.00 | 26,844 |
| 2025-10-28 | BRL 254.63 | BRL 256.01 | BRL 251.00 | BRL 252.68 | 18,783 |
| 2025-10-27 | BRL 257.97 | BRL 257.97 | BRL 251.00 | BRL 252.10 | 14,330 |
| 2025-10-24 | BRL 254.05 | BRL 257.08 | BRL 253.50 | BRL 257.00 | 13,912 |
| 2025-10-23 | BRL 242.46 | BRL 253.81 | BRL 242.46 | BRL 252.75 | 19,899 |
| 2025-10-22 | BRL 245.01 | BRL 248.99 | BRL 242.80 | BRL 247.40 | 29,076 |
| 2025-10-21 | BRL 248.75 | BRL 250.90 | BRL 245.00 | BRL 246.80 | 21,874 |
| 2025-10-20 | BRL 259.46 | BRL 260.82 | BRL 246.40 | BRL 247.20 | 44,184 |
| 2025-10-17 | BRL 275.86 | BRL 278.05 | BRL 259.98 | BRL 261.00 | 65,083 |
| 2025-10-16 | BRL 283.00 | BRL 292.67 | BRL 275.50 | BRL 283.50 | 70,148 |
| 2025-10-15 | BRL 277.01 | BRL 282.53 | BRL 272.84 | BRL 277.37 | 17,824 |
| 2025-10-14 | BRL 277.02 | BRL 278.50 | BRL 268.48 | BRL 274.00 | 30,806 |
| 2025-10-13 | BRL 271.46 | BRL 282.53 | BRL 271.46 | BRL 282.00 | 33,389 |
| 2025-10-10 | BRL 273.99 | BRL 279.00 | BRL 267.50 | BRL 268.62 | 69,902 |
| 2025-10-09 | BRL 260.03 | BRL 285.00 | BRL 257.45 | BRL 270.05 | 23,096 |
| 2025-10-08 | BRL 253.40 | BRL 259.98 | BRL 252.99 | BRL 257.45 | 8,088 |