Palantir Technologies Inc. (P2LT34) Price History
Daily open, high, low, close and volume for Palantir Technologies Inc. (P2LT34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 334.59 | BRL 347.04 | BRL 331.72 | BRL 347.00 | 21,271 |
| 2026-10-08 | BRL 331.89 | BRL 341.00 | BRL 326.56 | BRL 330.27 | 10,055 |
| 2026-10-07 | BRL 320.00 | BRL 323.54 | BRL 316.71 | BRL 323.54 | 3,824 |
| 2026-10-06 | BRL 318.97 | BRL 321.29 | BRL 314.17 | BRL 318.19 | 21,653 |
| 2026-10-05 | BRL 319.19 | BRL 319.19 | BRL 312.18 | BRL 313.10 | 36,841 |
| 2026-10-02 | BRL 333.01 | BRL 338.00 | BRL 327.27 | BRL 328.00 | 7,129 |
| 2026-10-01 | BRL 326.00 | BRL 332.84 | BRL 322.85 | BRL 332.49 | 17,166 |
| 2026-09-30 | BRL 324.00 | BRL 329.33 | BRL 320.01 | BRL 320.01 | 4,477 |
| 2026-09-29 | BRL 324.89 | BRL 326.13 | BRL 321.44 | BRL 324.00 | 14,710 |
| 2026-09-28 | BRL 327.00 | BRL 330.00 | BRL 321.98 | BRL 325.71 | 10,505 |
| 2026-09-25 | BRL 336.99 | BRL 336.99 | BRL 327.20 | BRL 327.20 | 9,689 |
| 2026-09-24 | BRL 326.00 | BRL 335.99 | BRL 324.38 | BRL 331.01 | 30,987 |
| 2026-09-23 | BRL 314.02 | BRL 331.64 | BRL 312.81 | BRL 330.21 | 67,160 |
| 2026-09-22 | BRL 313.01 | BRL 316.41 | BRL 310.94 | BRL 314.01 | 31,124 |
| 2026-09-21 | BRL 307.10 | BRL 312.20 | BRL 301.86 | BRL 306.26 | 19,796 |
| 2026-09-18 | BRL 300.50 | BRL 305.18 | BRL 295.49 | BRL 304.05 | 5,946 |
| 2026-09-17 | BRL 299.05 | BRL 305.60 | BRL 296.60 | BRL 300.50 | 7,852 |
| 2026-09-16 | BRL 294.00 | BRL 299.61 | BRL 290.46 | BRL 298.81 | 16,968 |
| 2026-09-15 | BRL 298.99 | BRL 303.23 | BRL 291.00 | BRL 297.00 | 22,096 |
| 2026-09-14 | BRL 290.57 | BRL 299.13 | BRL 287.69 | BRL 299.06 | 110,870 |
| 2026-09-11 | BRL 284.21 | BRL 288.20 | BRL 280.65 | BRL 288.20 | 11,480 |
| 2026-09-10 | BRL 285.00 | BRL 289.00 | BRL 281.61 | BRL 282.50 | 29,622 |
| 2026-09-09 | BRL 290.76 | BRL 291.85 | BRL 286.68 | BRL 289.00 | 15,779 |
| 2026-09-08 | BRL 295.50 | BRL 297.54 | BRL 288.63 | BRL 292.33 | 36,122 |
| 2026-09-04 | BRL 308.80 | BRL 309.86 | BRL 297.05 | BRL 299.31 | 40,129 |
| 2026-09-03 | BRL 288.44 | BRL 315.58 | BRL 288.27 | BRL 310.89 | 48,915 |
| 2026-09-02 | BRL 305.53 | BRL 305.53 | BRL 282.00 | BRL 288.44 | 58,294 |
| 2026-09-01 | BRL 317.08 | BRL 319.59 | BRL 309.31 | BRL 309.31 | 19,400 |
| 2026-08-31 | BRL 319.99 | BRL 324.00 | BRL 316.17 | BRL 322.80 | 38,636 |
| 2026-08-28 | BRL 318.05 | BRL 326.99 | BRL 318.05 | BRL 320.51 | 22,240 |
| 2026-08-27 | BRL 298.71 | BRL 322.38 | BRL 298.71 | BRL 319.28 | 29,806 |
| 2026-08-26 | BRL 298.45 | BRL 306.30 | BRL 290.50 | BRL 305.04 | 15,720 |
| 2026-08-25 | BRL 299.77 | BRL 308.70 | BRL 295.50 | BRL 298.53 | 28,968 |
| 2026-08-24 | BRL 306.03 | BRL 306.61 | BRL 295.00 | BRL 304.23 | 13,936 |
| 2026-08-21 | BRL 303.99 | BRL 312.66 | BRL 297.90 | BRL 303.01 | 38,476 |
| 2026-08-20 | BRL 297.78 | BRL 305.15 | BRL 297.78 | BRL 301.65 | 12,842 |
| 2026-08-19 | BRL 293.72 | BRL 304.46 | BRL 293.19 | BRL 303.86 | 22,286 |
| 2026-08-18 | BRL 297.51 | BRL 303.33 | BRL 296.63 | BRL 298.48 | 17,172 |
| 2026-08-17 | BRL 298.50 | BRL 305.55 | BRL 298.50 | BRL 300.12 | 10,570 |
| 2026-08-14 | BRL 308.00 | BRL 313.66 | BRL 302.00 | BRL 302.00 | 19,750 |
| 2026-08-13 | BRL 294.55 | BRL 312.00 | BRL 294.55 | BRL 312.00 | 24,021 |
| 2026-08-12 | BRL 295.95 | BRL 299.00 | BRL 290.01 | BRL 296.06 | 35,704 |
| 2026-08-11 | BRL 293.41 | BRL 305.00 | BRL 293.41 | BRL 301.99 | 16,591 |
| 2026-08-10 | BRL 287.25 | BRL 305.45 | BRL 286.81 | BRL 299.86 | 49,572 |
| 2026-08-07 | BRL 267.10 | BRL 291.50 | BRL 267.10 | BRL 290.00 | 99,646 |
| 2026-08-06 | BRL 265.66 | BRL 268.38 | BRL 259.90 | BRL 264.48 | 55,711 |
| 2026-08-05 | BRL 279.20 | BRL 282.89 | BRL 270.77 | BRL 271.09 | 76,248 |
| 2026-08-04 | BRL 246.00 | BRL 280.56 | BRL 244.00 | BRL 278.93 | 365,784 |
| 2026-08-03 | BRL 213.80 | BRL 215.18 | BRL 209.19 | BRL 215.18 | 90,818 |
| 2026-07-31 | BRL 204.12 | BRL 208.33 | BRL 204.12 | BRL 207.00 | 11,915 |
| 2026-07-30 | BRL 205.82 | BRL 208.84 | BRL 203.67 | BRL 205.03 | 10,530 |
| 2026-07-29 | BRL 212.32 | BRL 215.81 | BRL 208.00 | BRL 208.00 | 18,624 |
| 2026-07-28 | BRL 220.00 | BRL 220.00 | BRL 201.60 | BRL 214.98 | 17,409 |
| 2026-07-27 | BRL 212.00 | BRL 225.25 | BRL 212.00 | BRL 224.15 | 21,533 |
| 2026-07-24 | BRL 210.00 | BRL 211.79 | BRL 207.06 | BRL 209.26 | 9,711 |
| 2026-07-23 | BRL 211.00 | BRL 214.47 | BRL 204.96 | BRL 207.84 | 15,405 |
| 2026-07-22 | BRL 224.50 | BRL 224.52 | BRL 207.00 | BRL 207.00 | 32,534 |
| 2026-07-21 | BRL 225.18 | BRL 227.49 | BRL 222.07 | BRL 223.00 | 40,077 |
| 2026-07-20 | BRL 223.50 | BRL 231.37 | BRL 220.55 | BRL 229.78 | 33,241 |
| 2026-07-17 | BRL 222.05 | BRL 229.00 | BRL 221.00 | BRL 223.73 | 25,312 |
| 2026-07-16 | BRL 226.41 | BRL 229.53 | BRL 219.01 | BRL 227.00 | 13,016 |
| 2026-07-15 | BRL 229.32 | BRL 230.02 | BRL 222.21 | BRL 222.21 | 23,432 |
| 2026-07-14 | BRL 209.00 | BRL 229.75 | BRL 207.52 | BRL 227.75 | 43,608 |
| 2026-07-13 | BRL 216.40 | BRL 223.64 | BRL 215.87 | BRL 221.21 | 27,429 |
| 2026-07-10 | BRL 222.49 | BRL 225.32 | BRL 214.35 | BRL 216.40 | 24,048 |
| 2026-07-09 | BRL 222.42 | BRL 222.42 | BRL 213.50 | BRL 221.50 | 28,031 |
| 2026-07-08 | BRL 230.99 | BRL 230.99 | BRL 217.52 | BRL 229.99 | 8,466 |
| 2026-07-07 | BRL 230.00 | BRL 238.00 | BRL 226.10 | BRL 233.98 | 40,331 |
| 2026-07-06 | BRL 222.40 | BRL 229.98 | BRL 218.93 | BRL 227.00 | 29,807 |
| 2026-07-03 | BRL 222.00 | BRL 222.40 | BRL 219.31 | BRL 222.40 | 6,862 |
| 2026-07-02 | BRL 224.00 | BRL 229.67 | BRL 222.47 | BRL 226.33 | 120,503 |
| 2026-07-01 | BRL 207.38 | BRL 222.83 | BRL 206.67 | BRL 218.10 | 40,821 |
| 2026-06-30 | BRL 199.00 | BRL 204.34 | BRL 198.38 | BRL 203.43 | 18,895 |
| 2026-06-29 | BRL 200.00 | BRL 205.00 | BRL 198.47 | BRL 198.60 | 24,632 |
| 2026-06-26 | BRL 187.78 | BRL 196.24 | BRL 186.52 | BRL 195.60 | 26,900 |
| 2026-06-25 | BRL 195.50 | BRL 195.50 | BRL 184.20 | BRL 189.00 | 25,134 |
| 2026-06-24 | BRL 199.00 | BRL 204.44 | BRL 195.24 | BRL 197.70 | 83,487 |
| 2026-06-23 | BRL 206.44 | BRL 208.19 | BRL 200.88 | BRL 205.94 | 38,307 |
| 2026-06-22 | BRL 218.30 | BRL 220.67 | BRL 204.38 | BRL 205.00 | 23,190 |
| 2026-06-19 | BRL 224.92 | BRL 224.92 | BRL 216.50 | BRL 217.67 | 1,289 |
| 2026-06-18 | BRL 222.00 | BRL 229.00 | BRL 214.97 | BRL 220.89 | 10,195 |
| 2026-06-17 | BRL 223.07 | BRL 229.42 | BRL 220.40 | BRL 221.53 | 8,956 |
| 2026-06-16 | BRL 227.97 | BRL 228.05 | BRL 219.93 | BRL 227.99 | 8,228 |
| 2026-06-15 | BRL 220.00 | BRL 227.88 | BRL 217.80 | BRL 227.00 | 13,398 |
| 2026-06-12 | BRL 224.00 | BRL 224.00 | BRL 214.31 | BRL 215.61 | 20,719 |
| 2026-06-11 | BRL 223.21 | BRL 224.15 | BRL 219.00 | BRL 220.76 | 28,488 |
| 2026-06-10 | BRL 224.97 | BRL 229.28 | BRL 222.52 | BRL 223.00 | 13,250 |
| 2026-06-09 | BRL 237.03 | BRL 237.03 | BRL 220.86 | BRL 228.79 | 50,616 |
| 2026-06-08 | BRL 234.30 | BRL 238.12 | BRL 233.00 | BRL 235.00 | 11,501 |
| 2026-06-05 | BRL 235.21 | BRL 242.22 | BRL 230.72 | BRL 233.00 | 19,479 |
| 2026-06-03 | BRL 254.88 | BRL 255.31 | BRL 239.26 | BRL 240.11 | 29,355 |
| 2026-06-02 | BRL 265.47 | BRL 266.02 | BRL 250.89 | BRL 254.80 | 61,520 |
| 2026-06-01 | BRL 270.00 | BRL 273.49 | BRL 261.98 | BRL 270.94 | 48,854 |
| 2026-05-29 | BRL 249.99 | BRL 266.22 | BRL 245.89 | BRL 262.55 | 63,599 |
| 2026-05-28 | BRL 226.97 | BRL 239.80 | BRL 224.69 | BRL 238.19 | 22,055 |
| 2026-05-27 | BRL 227.71 | BRL 228.74 | BRL 221.54 | BRL 224.72 | 15,382 |
| 2026-05-26 | BRL 227.62 | BRL 232.08 | BRL 223.00 | BRL 227.71 | 16,772 |
| 2026-05-25 | BRL 230.10 | BRL 233.00 | BRL 230.10 | BRL 233.00 | 4,094 |
| 2026-05-22 | BRL 232.07 | BRL 232.18 | BRL 224.47 | BRL 227.82 | 17,457 |
| 2026-05-21 | BRL 227.93 | BRL 231.05 | BRL 226.44 | BRL 228.00 | 122,483 |
| 2026-05-20 | BRL 225.97 | BRL 228.44 | BRL 222.61 | BRL 228.00 | 12,336 |
| 2026-05-19 | BRL 226.62 | BRL 230.27 | BRL 224.31 | BRL 224.80 | 6,831 |
| 2026-05-18 | BRL 223.60 | BRL 226.62 | BRL 220.15 | BRL 226.62 | 21,183 |
| 2026-05-15 | BRL 221.04 | BRL 228.99 | BRL 221.04 | BRL 225.86 | 13,908 |
| 2026-05-14 | BRL 216.48 | BRL 223.50 | BRL 215.40 | BRL 223.50 | 13,774 |
| 2026-05-13 | BRL 221.15 | BRL 224.63 | BRL 212.01 | BRL 216.60 | 29,813 |
| 2026-05-12 | BRL 221.50 | BRL 222.98 | BRL 217.94 | BRL 221.75 | 6,223 |
| 2026-05-11 | BRL 221.64 | BRL 223.70 | BRL 216.69 | BRL 222.00 | 17,039 |
| 2026-05-08 | BRL 225.00 | BRL 225.00 | BRL 217.06 | BRL 224.49 | 12,616 |
| 2026-05-07 | BRL 223.20 | BRL 230.50 | BRL 220.40 | BRL 223.01 | 16,854 |
| 2026-05-06 | BRL 223.79 | BRL 223.79 | BRL 215.20 | BRL 221.00 | 39,491 |
| 2026-05-05 | BRL 238.48 | BRL 238.48 | BRL 220.75 | BRL 223.80 | 50,497 |
| 2026-05-04 | BRL 243.60 | BRL 247.00 | BRL 240.75 | BRL 244.88 | 74,297 |
| 2026-04-30 | BRL 233.58 | BRL 233.58 | BRL 227.75 | BRL 231.26 | 6,923 |
| 2026-04-29 | BRL 236.37 | BRL 236.37 | BRL 225.21 | BRL 231.26 | 11,200 |
| 2026-04-28 | BRL 240.39 | BRL 240.39 | BRL 233.82 | BRL 234.02 | 8,722 |
| 2026-04-27 | BRL 238.00 | BRL 240.00 | BRL 232.68 | BRL 240.00 | 24,886 |
| 2026-04-24 | BRL 237.51 | BRL 240.13 | BRL 233.32 | BRL 240.13 | 13,521 |
| 2026-04-23 | BRL 247.22 | BRL 248.14 | BRL 232.82 | BRL 235.14 | 33,036 |
| 2026-04-22 | BRL 245.20 | BRL 253.20 | BRL 244.00 | BRL 252.27 | 25,062 |
| 2026-04-20 | BRL 242.88 | BRL 244.00 | BRL 239.47 | BRL 242.65 | 4,293 |
| 2026-04-17 | BRL 239.25 | BRL 246.28 | BRL 237.50 | BRL 242.90 | 17,708 |
| 2026-04-16 | BRL 239.00 | BRL 241.00 | BRL 233.09 | BRL 237.12 | 31,909 |
| 2026-04-15 | BRL 228.00 | BRL 237.10 | BRL 225.50 | BRL 236.93 | 12,964 |
| 2026-04-14 | BRL 223.02 | BRL 229.21 | BRL 223.02 | BRL 225.91 | 15,485 |
| 2026-04-13 | BRL 215.90 | BRL 224.36 | BRL 215.90 | BRL 219.21 | 31,096 |
| 2026-04-10 | BRL 219.00 | BRL 222.54 | BRL 205.33 | BRL 213.75 | 100,188 |
| 2026-04-09 | BRL 239.98 | BRL 239.98 | BRL 217.00 | BRL 220.80 | 41,934 |
| 2026-04-08 | BRL 262.21 | BRL 263.28 | BRL 237.01 | BRL 239.00 | 14,535 |
| 2026-04-07 | BRL 253.73 | BRL 258.43 | BRL 249.33 | BRL 258.43 | 9,759 |
| 2026-04-06 | BRL 255.61 | BRL 257.69 | BRL 253.41 | BRL 253.73 | 4,137 |
| 2026-04-02 | BRL 245.73 | BRL 254.39 | BRL 242.25 | BRL 254.10 | 10,991 |
| 2026-04-01 | BRL 255.00 | BRL 255.60 | BRL 249.43 | BRL 250.01 | 9,900 |
| 2026-03-31 | BRL 243.00 | BRL 254.20 | BRL 242.75 | BRL 251.01 | 8,024 |
| 2026-03-30 | BRL 252.99 | BRL 252.99 | BRL 239.21 | BRL 240.00 | 6,637 |
| 2026-03-27 | BRL 253.76 | BRL 255.04 | BRL 247.65 | BRL 253.00 | 14,711 |
| 2026-03-26 | BRL 269.95 | BRL 269.95 | BRL 258.00 | BRL 258.00 | 22,338 |
| 2026-03-25 | BRL 275.00 | BRL 279.28 | BRL 269.95 | BRL 274.90 | 12,581 |
| 2026-03-24 | BRL 280.80 | BRL 285.67 | BRL 267.00 | BRL 270.22 | 27,565 |
| 2026-03-23 | BRL 270.19 | BRL 280.38 | BRL 267.47 | BRL 279.69 | 17,843 |
| 2026-03-20 | BRL 269.35 | BRL 274.77 | BRL 264.95 | BRL 270.19 | 22,183 |
| 2026-03-19 | BRL 267.55 | BRL 270.70 | BRL 265.00 | BRL 270.56 | 12,564 |
| 2026-03-18 | BRL 267.81 | BRL 272.08 | BRL 264.89 | BRL 264.89 | 13,770 |
| 2026-03-17 | BRL 267.81 | BRL 271.00 | BRL 263.63 | BRL 268.23 | 11,942 |
| 2026-03-16 | BRL 267.00 | BRL 269.57 | BRL 265.01 | BRL 265.01 | 6,358 |
| 2026-03-13 | BRL 270.65 | BRL 270.65 | BRL 260.90 | BRL 268.01 | 19,272 |
| 2026-03-12 | BRL 262.60 | BRL 270.00 | BRL 261.06 | BRL 268.30 | 10,758 |
| 2026-03-11 | BRL 258.50 | BRL 263.39 | BRL 256.96 | BRL 258.51 | 11,052 |
| 2026-03-10 | BRL 267.81 | BRL 269.95 | BRL 258.03 | BRL 258.50 | 33,799 |
| 2026-03-09 | BRL 274.97 | BRL 274.97 | BRL 266.50 | BRL 267.81 | 28,893 |
| 2026-03-06 | BRL 269.48 | BRL 282.26 | BRL 264.26 | BRL 274.97 | 54,941 |
| 2026-03-05 | BRL 268.99 | BRL 272.81 | BRL 262.43 | BRL 266.81 | 30,416 |
| 2026-03-04 | BRL 258.30 | BRL 268.54 | BRL 257.67 | BRL 267.20 | 32,067 |
| 2026-03-03 | BRL 246.98 | BRL 258.76 | BRL 245.00 | BRL 257.67 | 49,749 |
| 2026-03-02 | BRL 245.02 | BRL 255.00 | BRL 244.19 | BRL 249.77 | 43,575 |
| 2026-02-27 | BRL 229.01 | BRL 235.88 | BRL 229.01 | BRL 235.00 | 12,894 |
| 2026-02-26 | BRL 228.44 | BRL 235.67 | BRL 228.32 | BRL 232.44 | 11,419 |
| 2026-02-25 | BRL 223.06 | BRL 233.04 | BRL 222.35 | BRL 228.61 | 10,971 |
| 2026-02-24 | BRL 223.00 | BRL 224.39 | BRL 217.93 | BRL 220.01 | 58,499 |
| 2026-02-23 | BRL 232.94 | BRL 232.94 | BRL 218.76 | BRL 224.49 | 19,536 |
| 2026-02-20 | BRL 234.00 | BRL 234.93 | BRL 227.69 | BRL 234.00 | 25,589 |
| 2026-02-19 | BRL 233.80 | BRL 236.59 | BRL 228.98 | BRL 234.70 | 18,609 |
| 2026-02-18 | BRL 240.77 | BRL 243.32 | BRL 235.33 | BRL 235.33 | 12,770 |
| 2026-02-13 | BRL 225.11 | BRL 234.27 | BRL 219.61 | BRL 234.27 | 21,514 |
| 2026-02-12 | BRL 234.01 | BRL 236.02 | BRL 219.50 | BRL 225.11 | 25,820 |
| 2026-02-11 | BRL 236.00 | BRL 241.60 | BRL 230.00 | BRL 234.00 | 16,696 |
| 2026-02-10 | BRL 244.02 | BRL 252.80 | BRL 239.00 | BRL 242.00 | 7,370 |
| 2026-02-09 | BRL 241.29 | BRL 251.82 | BRL 234.55 | BRL 249.00 | 13,942 |
| 2026-02-06 | BRL 237.00 | BRL 239.09 | BRL 230.31 | BRL 238.90 | 31,169 |
| 2026-02-05 | BRL 240.00 | BRL 241.00 | BRL 225.30 | BRL 227.30 | 66,230 |
| 2026-02-04 | BRL 272.81 | BRL 272.81 | BRL 238.00 | BRL 242.33 | 82,007 |
| 2026-02-03 | BRL 286.00 | BRL 289.00 | BRL 266.66 | BRL 275.02 | 164,888 |
| 2026-02-02 | BRL 259.09 | BRL 273.47 | BRL 257.88 | BRL 273.47 | 23,269 |
| 2026-01-30 | BRL 260.00 | BRL 262.76 | BRL 254.78 | BRL 256.52 | 24,095 |
| 2026-01-29 | BRL 276.17 | BRL 276.39 | BRL 257.00 | BRL 262.86 | 34,015 |
| 2026-01-28 | BRL 284.64 | BRL 285.24 | BRL 273.51 | BRL 276.21 | 27,184 |
| 2026-01-27 | BRL 295.00 | BRL 295.00 | BRL 285.00 | BRL 290.45 | 19,042 |
| 2026-01-26 | BRL 296.80 | BRL 299.74 | BRL 294.78 | BRL 294.88 | 12,982 |
| 2026-01-23 | BRL 293.00 | BRL 302.35 | BRL 292.86 | BRL 299.30 | 12,343 |
| 2026-01-22 | BRL 298.86 | BRL 301.50 | BRL 290.64 | BRL 293.01 | 26,240 |
| 2026-01-21 | BRL 299.99 | BRL 303.74 | BRL 286.41 | BRL 292.51 | 39,781 |
| 2026-01-20 | BRL 299.00 | BRL 307.24 | BRL 299.00 | BRL 301.27 | 26,222 |
| 2026-01-19 | BRL 302.00 | BRL 305.00 | BRL 302.00 | BRL 304.50 | 1,742 |
| 2026-01-16 | BRL 321.59 | BRL 327.62 | BRL 304.33 | BRL 305.01 | 36,598 |
| 2026-01-15 | BRL 321.30 | BRL 324.35 | BRL 315.80 | BRL 317.40 | 18,329 |
| 2026-01-14 | BRL 319.58 | BRL 325.25 | BRL 311.99 | BRL 321.30 | 26,738 |
| 2026-01-13 | BRL 320.00 | BRL 324.64 | BRL 315.80 | BRL 323.49 | 21,144 |
| 2026-01-12 | BRL 317.80 | BRL 326.99 | BRL 316.00 | BRL 319.67 | 20,767 |
| 2026-01-09 | BRL 318.88 | BRL 319.35 | BRL 312.80 | BRL 317.80 | 19,715 |
| 2026-01-08 | BRL 333.09 | BRL 335.26 | BRL 313.26 | BRL 318.88 | 26,908 |
| 2026-01-07 | BRL 322.06 | BRL 336.49 | BRL 319.09 | BRL 327.34 | 33,516 |
| 2026-01-06 | BRL 314.01 | BRL 322.83 | BRL 313.88 | BRL 322.50 | 35,113 |
| 2026-01-05 | BRL 315.01 | BRL 317.96 | BRL 311.62 | BRL 314.65 | 36,619 |
| 2026-01-02 | BRL 330.01 | BRL 330.01 | BRL 300.94 | BRL 307.22 | 38,457 |
| 2025-12-30 | BRL 341.00 | BRL 341.00 | BRL 330.51 | BRL 331.00 | 14,023 |
| 2025-12-29 | BRL 346.64 | BRL 347.44 | BRL 341.68 | BRL 345.00 | 22,529 |
| 2025-12-26 | BRL 360.00 | BRL 362.35 | BRL 348.73 | BRL 353.35 | 22,772 |
| 2025-12-23 | BRL 361.72 | BRL 362.78 | BRL 355.00 | BRL 356.95 | 15,156 |
| 2025-12-22 | BRL 358.00 | BRL 367.30 | BRL 357.22 | BRL 362.50 | 26,814 |
| 2025-12-19 | BRL 344.90 | BRL 359.29 | BRL 342.81 | BRL 358.33 | 27,716 |
| 2025-12-18 | BRL 333.90 | BRL 344.32 | BRL 332.68 | BRL 343.59 | 52,395 |
| 2025-12-17 | BRL 343.30 | BRL 346.52 | BRL 325.70 | BRL 327.00 | 31,034 |
| 2025-12-16 | BRL 330.02 | BRL 343.34 | BRL 328.00 | BRL 341.66 | 41,416 |
| 2025-12-15 | BRL 330.35 | BRL 338.00 | BRL 330.00 | BRL 331.00 | 27,214 |
| 2025-12-12 | BRL 334.52 | BRL 336.00 | BRL 321.75 | BRL 332.40 | 61,449 |
| 2025-12-11 | BRL 338.00 | BRL 338.86 | BRL 325.84 | BRL 338.40 | 61,766 |
| 2025-12-10 | BRL 333.11 | BRL 347.00 | BRL 333.10 | BRL 344.11 | 80,018 |
| 2025-12-09 | BRL 327.06 | BRL 333.10 | BRL 327.06 | BRL 330.50 | 54,305 |
| 2025-12-08 | BRL 330.99 | BRL 332.50 | BRL 324.91 | BRL 327.06 | 57,921 |
| 2025-12-05 | BRL 315.42 | BRL 331.00 | BRL 314.45 | BRL 331.00 | 63,125 |
| 2025-12-04 | BRL 310.99 | BRL 315.20 | BRL 308.00 | BRL 314.86 | 61,358 |
| 2025-12-03 | BRL 304.39 | BRL 311.89 | BRL 299.50 | BRL 310.99 | 30,805 |
| 2025-12-02 | BRL 301.50 | BRL 312.70 | BRL 301.29 | BRL 301.60 | 72,114 |
| 2025-12-01 | BRL 293.66 | BRL 301.50 | BRL 291.21 | BRL 297.48 | 45,090 |
| 2025-11-28 | BRL 297.00 | BRL 301.51 | BRL 295.70 | BRL 299.66 | 48,210 |
| 2025-11-27 | BRL 297.15 | BRL 297.15 | BRL 292.00 | BRL 293.44 | 2,530 |
| 2025-11-26 | BRL 296.40 | BRL 299.29 | BRL 294.00 | BRL 294.20 | 54,185 |
| 2025-11-25 | BRL 288.30 | BRL 295.49 | BRL 283.00 | BRL 295.49 | 72,991 |
| 2025-11-24 | BRL 280.51 | BRL 296.61 | BRL 280.51 | BRL 292.45 | 135,165 |
| 2025-11-21 | BRL 279.50 | BRL 284.83 | BRL 267.06 | BRL 283.05 | 90,162 |
| 2025-11-19 | BRL 301.10 | BRL 302.21 | BRL 289.85 | BRL 295.00 | 25,988 |
| 2025-11-18 | BRL 299.02 | BRL 306.71 | BRL 295.50 | BRL 296.79 | 21,149 |
| 2025-11-17 | BRL 305.19 | BRL 308.27 | BRL 298.00 | BRL 304.00 | 15,414 |
| 2025-11-14 | BRL 288.53 | BRL 311.59 | BRL 288.00 | BRL 306.50 | 59,624 |
| 2025-11-13 | BRL 323.50 | BRL 323.50 | BRL 302.25 | BRL 303.71 | 39,814 |
| 2025-11-12 | BRL 335.99 | BRL 337.70 | BRL 318.61 | BRL 324.00 | 42,183 |
| 2025-11-11 | BRL 337.00 | BRL 338.86 | BRL 329.50 | BRL 334.96 | 41,611 |
| 2025-11-10 | BRL 326.00 | BRL 344.28 | BRL 325.00 | BRL 340.02 | 56,960 |
| 2025-11-07 | BRL 307.91 | BRL 317.41 | BRL 301.33 | BRL 315.50 | 50,038 |
| 2025-11-06 | BRL 337.01 | BRL 340.00 | BRL 310.19 | BRL 310.19 | 73,330 |
| 2025-11-05 | BRL 340.00 | BRL 340.80 | BRL 324.98 | BRL 332.07 | 62,038 |
| 2025-11-04 | BRL 346.21 | BRL 351.00 | BRL 333.96 | BRL 340.00 | 136,834 |
| 2025-11-03 | BRL 366.80 | BRL 373.83 | BRL 361.15 | BRL 373.83 | 75,695 |
| 2025-10-31 | BRL 356.75 | BRL 366.22 | BRL 355.00 | BRL 362.31 | 38,437 |
| 2025-10-30 | BRL 354.37 | BRL 358.00 | BRL 348.85 | BRL 351.00 | 18,957 |
| 2025-10-29 | BRL 340.07 | BRL 356.98 | BRL 339.50 | BRL 355.98 | 48,442 |
| 2025-10-28 | BRL 340.26 | BRL 342.20 | BRL 333.96 | BRL 339.68 | 30,650 |
| 2025-10-27 | BRL 338.00 | BRL 345.84 | BRL 335.10 | BRL 338.00 | 32,295 |
| 2025-10-24 | BRL 327.00 | BRL 333.00 | BRL 327.00 | BRL 330.59 | 19,050 |
| 2025-10-23 | BRL 312.01 | BRL 325.74 | BRL 312.00 | BRL 322.50 | 36,715 |
| 2025-10-22 | BRL 325.10 | BRL 326.65 | BRL 304.69 | BRL 313.50 | 47,657 |
| 2025-10-21 | BRL 323.40 | BRL 328.10 | BRL 318.02 | BRL 328.10 | 9,455 |
| 2025-10-20 | BRL 323.40 | BRL 327.77 | BRL 318.02 | BRL 324.50 | 16,642 |
| 2025-10-17 | BRL 324.36 | BRL 328.90 | BRL 315.07 | BRL 319.30 | 29,528 |
| 2025-10-16 | BRL 330.40 | BRL 334.79 | BRL 320.58 | BRL 322.56 | 20,013 |
| 2025-10-15 | BRL 332.26 | BRL 334.00 | BRL 320.34 | BRL 325.50 | 30,385 |
| 2025-10-14 | BRL 322.38 | BRL 332.00 | BRL 313.89 | BRL 328.56 | 35,822 |
| 2025-10-13 | BRL 326.40 | BRL 327.35 | BRL 315.53 | BRL 322.39 | 29,560 |
| 2025-10-10 | BRL 332.01 | BRL 338.31 | BRL 320.03 | BRL 320.03 | 40,216 |
| 2025-10-09 | BRL 325.50 | BRL 336.21 | BRL 321.66 | BRL 332.50 | 35,431 |