Petróleo Brasileiro S.A. - Petrobras (PETR3) Price History

Daily open, high, low, close and volume for Petróleo Brasileiro S.A. - Petrobras (PETR3) from 2025-10-09 to 2026-10-09, newest first.

‹ PETR3 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	BRL 61.73	BRL 63.87	BRL 61.51	BRL 63.06	20,964,100
2026-10-08	BRL 61.18	BRL 62.48	BRL 60.83	BRL 61.93	16,646,800
2026-10-07	BRL 59.68	BRL 60.72	BRL 59.05	BRL 60.05	15,890,400
2026-10-06	BRL 59.75	BRL 60.22	BRL 59.19	BRL 59.31	16,661,300
2026-10-05	BRL 58.34	BRL 62.00	BRL 58.34	BRL 60.40	34,328,000
2026-10-02	BRL 54.79	BRL 56.62	BRL 54.32	BRL 56.62	10,173,300
2026-10-01	BRL 54.24	BRL 55.13	BRL 53.98	BRL 55.05	9,359,900
2026-09-30	BRL 54.80	BRL 55.28	BRL 53.87	BRL 53.87	10,445,100
2026-09-29	BRL 53.60	BRL 54.06	BRL 52.91	BRL 54.06	9,875,900
2026-09-28	BRL 53.58	BRL 54.61	BRL 53.39	BRL 54.01	8,694,000
2026-09-25	BRL 53.80	BRL 53.89	BRL 52.74	BRL 53.04	6,591,500
2026-09-24	BRL 54.91	BRL 55.52	BRL 54.12	BRL 54.12	8,454,900
2026-09-23	BRL 53.36	BRL 55.13	BRL 53.36	BRL 54.59	8,975,600
2026-09-22	BRL 52.21	BRL 53.25	BRL 52.02	BRL 53.20	14,175,800
2026-09-21	BRL 53.10	BRL 53.56	BRL 52.63	BRL 52.88	8,872,900
2026-09-18	BRL 53.73	BRL 53.99	BRL 53.35	BRL 53.41	15,660,400
2026-09-17	BRL 53.29	BRL 54.42	BRL 53.11	BRL 54.00	6,947,100
2026-09-16	BRL 55.52	BRL 55.67	BRL 53.83	BRL 53.83	12,425,600
2026-09-15	BRL 54.64	BRL 56.65	BRL 54.43	BRL 56.23	9,520,500
2026-09-14	BRL 55.06	BRL 55.26	BRL 54.13	BRL 54.26	9,070,900
2026-09-11	BRL 53.98	BRL 54.59	BRL 53.49	BRL 54.52	11,513,900
2026-09-10	BRL 54.34	BRL 54.98	BRL 53.59	BRL 54.64	12,613,400
2026-09-09	BRL 53.81	BRL 54.17	BRL 53.21	BRL 53.69	7,943,200
2026-09-08	BRL 53.17	BRL 53.54	BRL 52.40	BRL 53.24	11,329,700
2026-09-04	BRL 52.31	BRL 52.41	BRL 51.56	BRL 52.01	9,310,300
2026-09-03	BRL 54.00	BRL 54.54	BRL 52.36	BRL 52.58	16,659,400
2026-09-02	BRL 52.28	BRL 53.77	BRL 51.90	BRL 53.54	18,260,400
2026-09-01	BRL 51.00	BRL 52.47	BRL 50.82	BRL 52.37	10,985,700
2026-08-31	BRL 49.40	BRL 50.38	BRL 49.12	BRL 50.29	11,612,700
2026-08-28	BRL 47.30	BRL 48.25	BRL 47.16	BRL 48.25	5,427,500
2026-08-27	BRL 45.94	BRL 47.50	BRL 45.29	BRL 47.31	7,275,100
2026-08-26	BRL 45.90	BRL 46.79	BRL 45.40	BRL 45.93	20,594,200
2026-08-25	BRL 46.01	BRL 46.66	BRL 45.60	BRL 45.98	12,339,700
2026-08-24	BRL 47.60	BRL 47.60	BRL 46.28	BRL 46.94	8,728,900
2026-08-21	BRL 49.55	BRL 49.86	BRL 49.10	BRL 49.34	5,982,100
2026-08-20	BRL 48.70	BRL 49.98	BRL 48.46	BRL 49.41	9,862,500
2026-08-19	BRL 47.80	BRL 49.04	BRL 47.68	BRL 48.14	15,386,700
2026-08-18	BRL 47.80	BRL 48.30	BRL 47.20	BRL 47.53	7,512,200
2026-08-17	BRL 47.13	BRL 47.59	BRL 46.55	BRL 47.46	7,069,000
2026-08-14	BRL 46.60	BRL 47.27	BRL 46.52	BRL 46.83	9,580,800
2026-08-13	BRL 46.14	BRL 46.74	BRL 45.70	BRL 46.73	10,459,700
2026-08-12	BRL 46.32	BRL 46.78	BRL 45.90	BRL 46.32	19,043,800
2026-08-11	BRL 47.22	BRL 47.36	BRL 46.01	BRL 46.53	11,541,900
2026-08-10	BRL 45.81	BRL 47.47	BRL 45.81	BRL 47.21	9,676,300
2026-08-07	BRL 48.00	BRL 48.33	BRL 45.69	BRL 45.69	19,561,500
2026-08-06	BRL 47.27	BRL 47.75	BRL 47.12	BRL 47.31	6,265,900
2026-08-05	BRL 48.49	BRL 48.66	BRL 47.02	BRL 47.15	8,497,300
2026-08-04	BRL 48.56	BRL 48.65	BRL 47.21	BRL 48.15	16,614,700
2026-08-03	BRL 48.00	BRL 48.83	BRL 47.99	BRL 48.62	9,073,200
2026-07-31	BRL 48.96	BRL 49.43	BRL 48.56	BRL 49.04	7,065,500
2026-07-30	BRL 47.58	BRL 48.56	BRL 47.26	BRL 48.55	6,674,100
2026-07-29	BRL 47.52	BRL 47.94	BRL 47.21	BRL 47.51	9,365,700
2026-07-28	BRL 46.00	BRL 47.19	BRL 45.90	BRL 46.42	9,858,100
2026-07-27	BRL 46.22	BRL 46.72	BRL 46.01	BRL 46.05	6,206,800
2026-07-24	BRL 48.12	BRL 48.54	BRL 47.50	BRL 47.55	7,647,400
2026-07-23	BRL 48.81	BRL 49.06	BRL 48.28	BRL 48.70	11,563,900
2026-07-22	BRL 47.30	BRL 48.25	BRL 47.26	BRL 47.90	8,272,200
2026-07-21	BRL 46.35	BRL 46.97	BRL 46.20	BRL 46.78	6,728,700
2026-07-20	BRL 45.81	BRL 46.57	BRL 45.16	BRL 46.12	8,057,700
2026-07-17	BRL 45.03	BRL 45.98	BRL 45.03	BRL 45.81	11,069,200
2026-07-16	BRL 45.45	BRL 45.70	BRL 44.54	BRL 44.64	7,938,200
2026-07-15	BRL 45.52	BRL 45.73	BRL 44.96	BRL 45.53	8,317,200
2026-07-14	BRL 46.35	BRL 46.36	BRL 45.03	BRL 45.48	11,393,100
2026-07-13	BRL 45.03	BRL 45.97	BRL 44.74	BRL 45.71	11,283,300
2026-07-10	BRL 43.86	BRL 44.33	BRL 43.67	BRL 44.19	9,670,800
2026-07-09	BRL 44.22	BRL 44.64	BRL 43.24	BRL 43.53	10,895,400
2026-07-08	BRL 44.17	BRL 44.49	BRL 43.34	BRL 44.16	11,262,500
2026-07-07	BRL 42.12	BRL 43.29	BRL 42.08	BRL 42.96	9,925,400
2026-07-06	BRL 42.09	BRL 42.17	BRL 41.56	BRL 41.85	9,305,800
2026-07-03	BRL 42.16	BRL 42.50	BRL 41.92	BRL 42.39	6,314,400
2026-07-02	BRL 41.40	BRL 42.61	BRL 41.40	BRL 42.10	8,107,700
2026-07-01	BRL 41.35	BRL 41.83	BRL 41.32	BRL 41.57	8,501,500
2026-06-30	BRL 42.11	BRL 42.26	BRL 41.65	BRL 41.78	14,698,500
2026-06-29	BRL 42.50	BRL 42.62	BRL 42.02	BRL 42.31	7,365,900
2026-06-26	BRL 42.37	BRL 42.62	BRL 42.03	BRL 42.25	8,624,000
2026-06-25	BRL 42.80	BRL 42.94	BRL 42.09	BRL 42.75	6,704,400
2026-06-24	BRL 43.30	BRL 43.41	BRL 42.37	BRL 42.80	11,473,400
2026-06-23	BRL 43.28	BRL 44.31	BRL 43.27	BRL 43.98	7,480,300
2026-06-22	BRL 43.34	BRL 43.72	BRL 42.77	BRL 43.64	5,521,900
2026-06-19	BRL 43.12	BRL 43.35	BRL 42.80	BRL 43.34	12,450,300
2026-06-18	BRL 42.88	BRL 43.34	BRL 41.81	BRL 43.13	14,463,100
2026-06-17	BRL 43.13	BRL 43.65	BRL 42.81	BRL 43.07	16,057,100
2026-06-16	BRL 42.89	BRL 43.65	BRL 42.86	BRL 43.32	11,675,000
2026-06-15	BRL 44.97	BRL 44.97	BRL 43.74	BRL 43.74	12,926,500
2026-06-12	BRL 46.10	BRL 46.72	BRL 45.57	BRL 46.19	7,362,100
2026-06-11	BRL 46.77	BRL 47.57	BRL 46.24	BRL 46.80	11,252,000
2026-06-10	BRL 45.98	BRL 47.49	BRL 45.98	BRL 46.81	13,382,400
2026-06-09	BRL 45.80	BRL 46.43	BRL 45.52	BRL 46.12	11,099,400
2026-06-08	BRL 46.00	BRL 46.29	BRL 45.72	BRL 46.04	7,395,000
2026-06-05	BRL 45.80	BRL 46.22	BRL 45.49	BRL 45.71	9,357,800
2026-06-03	BRL 46.50	BRL 46.85	BRL 45.95	BRL 45.95	10,466,400
2026-06-02	BRL 46.85	BRL 46.96	BRL 46.28	BRL 46.47	7,742,600
2026-06-01	BRL 47.30	BRL 48.37	BRL 47.10	BRL 47.34	13,682,400
2026-05-29	BRL 47.16	BRL 47.59	BRL 46.73	BRL 46.73	23,771,100
2026-05-28	BRL 48.38	BRL 48.58	BRL 47.43	BRL 47.54	5,799,200
2026-05-27	BRL 47.63	BRL 48.54	BRL 47.55	BRL 48.10	10,616,700
2026-05-26	BRL 48.72	BRL 49.38	BRL 48.52	BRL 48.89	10,356,300
2026-05-25	BRL 49.04	BRL 49.25	BRL 48.39	BRL 48.69	5,163,100
2026-05-22	BRL 49.82	BRL 50.15	BRL 49.11	BRL 50.15	12,674,000
2026-05-21	BRL 50.30	BRL 51.26	BRL 49.82	BRL 50.30	12,664,900
2026-05-20	BRL 51.31	BRL 52.16	BRL 49.68	BRL 49.68	12,384,700
2026-05-19	BRL 51.23	BRL 51.74	BRL 50.80	BRL 51.67	17,051,600
2026-05-18	BRL 49.57	BRL 51.79	BRL 49.12	BRL 51.79	17,232,600
2026-05-15	BRL 49.93	BRL 50.51	BRL 49.45	BRL 50.45	9,431,900
2026-05-14	BRL 48.90	BRL 49.89	BRL 48.81	BRL 49.38	7,969,300
2026-05-13	BRL 50.20	BRL 50.40	BRL 48.79	BRL 48.98	11,692,100
2026-05-12	BRL 50.69	BRL 50.78	BRL 49.45	BRL 50.22	13,872,700
2026-05-11	BRL 50.56	BRL 51.09	BRL 49.74	BRL 50.81	9,110,500
2026-05-08	BRL 50.53	BRL 50.78	BRL 49.80	BRL 50.11	5,742,400
2026-05-07	BRL 50.46	BRL 50.86	BRL 49.08	BRL 50.55	15,342,700
2026-05-06	BRL 51.53	BRL 52.22	BRL 51.30	BRL 51.52	15,684,800
2026-05-05	BRL 53.82	BRL 54.20	BRL 53.32	BRL 53.54	8,151,400
2026-05-04	BRL 54.74	BRL 55.19	BRL 54.20	BRL 54.29	14,382,800
2026-04-30	BRL 54.12	BRL 54.73	BRL 53.60	BRL 54.73	21,684,800
2026-04-29	BRL 53.37	BRL 55.01	BRL 53.21	BRL 54.47	15,662,800
2026-04-28	BRL 52.77	BRL 53.38	BRL 52.50	BRL 52.80	8,064,700
2026-04-27	BRL 52.41	BRL 53.52	BRL 52.24	BRL 52.42	8,445,700
2026-04-24	BRL 52.33	BRL 52.51	BRL 51.37	BRL 52.24	8,963,300
2026-04-23	BRL 52.12	BRL 53.12	BRL 51.95	BRL 52.75	10,415,600
2026-04-22	BRL 52.67	BRL 52.90	BRL 52.03	BRL 52.70	14,180,100
2026-04-20	BRL 52.00	BRL 52.32	BRL 51.22	BRL 51.74	9,311,500
2026-04-17	BRL 51.28	BRL 51.44	BRL 49.27	BRL 50.81	20,466,700
2026-04-16	BRL 51.69	BRL 53.96	BRL 51.30	BRL 53.66	12,770,200
2026-04-15	BRL 52.38	BRL 52.59	BRL 51.16	BRL 51.50	15,626,300
2026-04-14	BRL 54.69	BRL 54.85	BRL 52.15	BRL 52.52	19,903,800
2026-04-13	BRL 55.08	BRL 55.32	BRL 54.61	BRL 54.96	17,585,600
2026-04-10	BRL 52.81	BRL 54.00	BRL 52.35	BRL 54.00	12,758,500
2026-04-09	BRL 52.26	BRL 53.45	BRL 51.70	BRL 52.69	18,429,600
2026-04-08	BRL 49.39	BRL 51.28	BRL 48.70	BRL 51.19	38,584,900
2026-04-07	BRL 53.76	BRL 54.50	BRL 53.20	BRL 53.56	11,500,200
2026-04-06	BRL 53.02	BRL 53.95	BRL 52.74	BRL 53.71	9,873,500
2026-04-02	BRL 53.95	BRL 54.41	BRL 52.76	BRL 53.10	14,827,700
2026-04-01	BRL 52.80	BRL 53.21	BRL 51.14	BRL 51.93	28,287,800
2026-03-31	BRL 55.15	BRL 55.78	BRL 52.64	BRL 53.91	20,490,900
2026-03-30	BRL 54.76	BRL 56.14	BRL 54.38	BRL 54.65	17,779,800
2026-03-27	BRL 53.84	BRL 54.62	BRL 53.38	BRL 54.30	13,989,200
2026-03-26	BRL 52.50	BRL 53.96	BRL 52.24	BRL 53.37	12,658,200
2026-03-25	BRL 51.40	BRL 52.24	BRL 51.02	BRL 52.24	13,755,000
2026-03-24	BRL 50.68	BRL 52.65	BRL 50.60	BRL 51.95	14,302,700
2026-03-23	BRL 48.81	BRL 50.93	BRL 48.81	BRL 50.68	27,956,200
2026-03-20	BRL 51.80	BRL 52.18	BRL 49.66	BRL 50.34	23,607,500
2026-03-19	BRL 51.95	BRL 53.21	BRL 51.46	BRL 51.57	18,102,600
2026-03-18	BRL 51.20	BRL 51.94	BRL 50.98	BRL 51.63	16,908,500
2026-03-17	BRL 50.53	BRL 51.78	BRL 50.43	BRL 50.73	16,170,000
2026-03-16	BRL 49.66	BRL 50.61	BRL 49.40	BRL 50.12	9,216,500
2026-03-13	BRL 49.20	BRL 50.10	BRL 48.95	BRL 49.38	11,663,100
2026-03-12	BRL 50.08	BRL 50.32	BRL 48.52	BRL 49.65	22,729,300
2026-03-11	BRL 47.01	BRL 49.05	BRL 47.01	BRL 48.94	17,598,700
2026-03-10	BRL 45.99	BRL 46.96	BRL 45.81	BRL 46.66	13,632,000
2026-03-09	BRL 47.04	BRL 48.24	BRL 46.70	BRL 46.75	24,620,400
2026-03-06	BRL 45.16	BRL 47.00	BRL 44.73	BRL 45.78	25,315,100
2026-03-05	BRL 44.10	BRL 44.26	BRL 43.45	BRL 43.97	13,405,400
2026-03-04	BRL 44.54	BRL 44.80	BRL 43.40	BRL 44.06	10,727,900
2026-03-03	BRL 45.04	BRL 45.78	BRL 44.29	BRL 44.38	26,054,900
2026-03-02	BRL 45.00	BRL 45.00	BRL 43.90	BRL 44.71	16,688,900
2026-02-27	BRL 42.95	BRL 43.58	BRL 42.53	BRL 42.73	13,279,300
2026-02-26	BRL 42.59	BRL 43.08	BRL 42.14	BRL 42.75	8,695,700
2026-02-25	BRL 42.90	BRL 43.11	BRL 42.24	BRL 42.81	6,607,900
2026-02-24	BRL 42.00	BRL 42.77	BRL 41.96	BRL 42.69	10,752,600
2026-02-23	BRL 40.94	BRL 42.43	BRL 40.89	BRL 41.74	12,927,000
2026-02-20	BRL 40.79	BRL 41.22	BRL 40.40	BRL 40.94	9,630,200
2026-02-19	BRL 40.50	BRL 41.41	BRL 40.34	BRL 41.19	11,518,600
2026-02-18	BRL 39.70	BRL 40.18	BRL 39.70	BRL 40.14	10,902,300
2026-02-13	BRL 39.41	BRL 39.79	BRL 39.17	BRL 39.70	6,709,800
2026-02-12	BRL 40.94	BRL 40.94	BRL 39.47	BRL 39.79	10,140,200
2026-02-11	BRL 40.39	BRL 41.49	BRL 40.19	BRL 41.06	16,009,500
2026-02-10	BRL 39.51	BRL 39.99	BRL 39.18	BRL 39.86	7,600,800
2026-02-09	BRL 38.87	BRL 39.79	BRL 38.81	BRL 39.66	9,529,500
2026-02-06	BRL 39.42	BRL 39.56	BRL 38.71	BRL 38.87	7,385,600
2026-02-05	BRL 39.78	BRL 40.07	BRL 39.12	BRL 39.28	10,896,100
2026-02-04	BRL 39.81	BRL 40.11	BRL 39.43	BRL 39.85	12,352,900
2026-02-03	BRL 39.94	BRL 40.64	BRL 39.42	BRL 40.08	16,026,500
2026-02-02	BRL 39.23	BRL 39.72	BRL 39.08	BRL 39.59	14,946,400
2026-01-30	BRL 40.06	BRL 40.62	BRL 39.74	BRL 40.39	17,280,000
2026-01-29	BRL 40.63	BRL 41.26	BRL 40.05	BRL 40.30	20,796,200
2026-01-28	BRL 39.59	BRL 40.06	BRL 39.31	BRL 40.04	18,425,400
2026-01-27	BRL 38.02	BRL 39.31	BRL 37.90	BRL 38.91	16,515,300
2026-01-26	BRL 38.10	BRL 38.47	BRL 37.65	BRL 37.85	14,262,600
2026-01-23	BRL 36.84	BRL 38.10	BRL 36.81	BRL 37.72	17,951,500
2026-01-22	BRL 35.96	BRL 37.04	BRL 35.78	BRL 36.28	28,591,400
2026-01-21	BRL 34.75	BRL 36.20	BRL 34.65	BRL 36.03	35,463,000
2026-01-20	BRL 34.19	BRL 34.70	BRL 33.96	BRL 34.45	7,453,300
2026-01-19	BRL 33.81	BRL 34.17	BRL 33.81	BRL 34.16	3,146,500
2026-01-16	BRL 33.96	BRL 34.32	BRL 33.95	BRL 33.98	10,025,300
2026-01-15	BRL 33.88	BRL 34.04	BRL 33.57	BRL 33.89	12,136,500
2026-01-14	BRL 33.24	BRL 34.98	BRL 33.07	BRL 34.24	32,918,900
2026-01-13	BRL 31.96	BRL 33.28	BRL 31.81	BRL 33.04	16,182,500
2026-01-12	BRL 31.90	BRL 32.34	BRL 31.85	BRL 31.95	7,519,300
2026-01-09	BRL 32.07	BRL 32.39	BRL 31.79	BRL 31.90	11,315,300
2026-01-08	BRL 31.22	BRL 31.97	BRL 31.22	BRL 31.96	9,513,700
2026-01-07	BRL 31.12	BRL 31.30	BRL 30.99	BRL 31.18	11,359,800
2026-01-06	BRL 31.94	BRL 32.03	BRL 31.10	BRL 31.15	12,059,600
2026-01-05	BRL 32.32	BRL 32.33	BRL 31.23	BRL 31.76	15,270,700
2026-01-02	BRL 32.61	BRL 32.62	BRL 31.93	BRL 32.30	15,637,900
2025-12-30	BRL 32.42	BRL 32.68	BRL 32.20	BRL 32.57	6,450,700
2025-12-29	BRL 32.29	BRL 32.46	BRL 32.10	BRL 32.33	6,737,700
2025-12-26	BRL 31.91	BRL 32.14	BRL 31.63	BRL 32.12	4,335,800
2025-12-23	BRL 32.25	BRL 32.27	BRL 31.84	BRL 32.02	7,826,500
2025-12-22	BRL 32.90	BRL 33.06	BRL 32.66	BRL 32.84	10,828,100
2025-12-19	BRL 32.50	BRL 32.77	BRL 32.45	BRL 32.68	24,659,300
2025-12-18	BRL 32.49	BRL 32.79	BRL 32.33	BRL 32.45	11,595,400
2025-12-17	BRL 32.50	BRL 32.62	BRL 32.34	BRL 32.53	17,818,500
2025-12-16	BRL 33.00	BRL 33.00	BRL 31.98	BRL 32.31	15,354,600
2025-12-15	BRL 33.47	BRL 33.51	BRL 33.08	BRL 33.22	14,639,700
2025-12-12	BRL 33.01	BRL 33.39	BRL 32.89	BRL 33.28	11,353,400
2025-12-11	BRL 33.51	BRL 33.51	BRL 32.81	BRL 32.88	11,488,400
2025-12-10	BRL 33.50	BRL 33.62	BRL 33.20	BRL 33.56	5,773,000
2025-12-09	BRL 33.12	BRL 33.56	BRL 32.92	BRL 33.49	8,058,000
2025-12-08	BRL 33.23	BRL 33.69	BRL 33.02	BRL 33.28	11,933,000
2025-12-05	BRL 34.49	BRL 34.73	BRL 32.84	BRL 32.84	21,255,300
2025-12-04	BRL 34.45	BRL 34.51	BRL 34.07	BRL 34.38	12,159,000
2025-12-03	BRL 33.99	BRL 34.34	BRL 33.88	BRL 34.19	8,279,700
2025-12-02	BRL 33.72	BRL 33.90	BRL 33.06	BRL 33.77	8,138,300
2025-12-01	BRL 33.50	BRL 33.99	BRL 33.20	BRL 33.59	9,948,900
2025-11-28	BRL 33.93	BRL 34.09	BRL 32.96	BRL 33.38	11,126,600
2025-11-27	BRL 34.00	BRL 34.22	BRL 33.93	BRL 34.22	3,335,600
2025-11-26	BRL 34.12	BRL 34.31	BRL 33.84	BRL 33.95	10,854,400
2025-11-25	BRL 34.17	BRL 34.32	BRL 33.89	BRL 34.06	7,533,800
2025-11-24	BRL 34.53	BRL 34.79	BRL 34.25	BRL 34.39	21,154,800
2025-11-21	BRL 34.56	BRL 34.79	BRL 34.37	BRL 34.56	12,812,000
2025-11-19	BRL 34.58	BRL 35.06	BRL 34.45	BRL 34.86	12,348,600
2025-11-18	BRL 34.70	BRL 35.12	BRL 34.57	BRL 34.95	9,488,000
2025-11-17	BRL 34.93	BRL 35.23	BRL 34.82	BRL 34.95	6,983,900
2025-11-14	BRL 34.75	BRL 35.28	BRL 34.63	BRL 34.93	7,271,400
2025-11-13	BRL 34.47	BRL 35.02	BRL 34.39	BRL 34.66	10,467,100
2025-11-12	BRL 35.30	BRL 35.43	BRL 33.98	BRL 34.35	17,882,500
2025-11-11	BRL 34.88	BRL 35.84	BRL 34.73	BRL 35.41	16,377,000
2025-11-10	BRL 34.33	BRL 34.83	BRL 34.00	BRL 34.58	9,396,800
2025-11-07	BRL 33.01	BRL 34.29	BRL 32.51	BRL 34.28	19,737,100
2025-11-06	BRL 32.74	BRL 33.07	BRL 32.56	BRL 32.70	12,473,000
2025-11-05	BRL 32.09	BRL 32.86	BRL 31.97	BRL 32.67	15,054,300
2025-11-04	BRL 31.61	BRL 32.09	BRL 31.45	BRL 32.09	9,486,300
2025-11-03	BRL 31.82	BRL 32.27	BRL 31.51	BRL 31.79	9,576,200
2025-10-31	BRL 31.73	BRL 31.86	BRL 31.26	BRL 31.51	8,863,300
2025-10-30	BRL 31.80	BRL 32.08	BRL 31.47	BRL 31.66	9,673,400
2025-10-29	BRL 32.10	BRL 32.10	BRL 31.69	BRL 31.94	9,629,100
2025-10-28	BRL 31.88	BRL 32.31	BRL 31.65	BRL 32.00	14,156,400
2025-10-27	BRL 31.99	BRL 32.03	BRL 31.50	BRL 31.97	8,703,900
2025-10-24	BRL 32.01	BRL 32.28	BRL 31.61	BRL 31.75	5,149,800
2025-10-23	BRL 32.41	BRL 32.66	BRL 31.89	BRL 31.98	12,605,800
2025-10-22	BRL 31.68	BRL 31.88	BRL 31.27	BRL 31.75	8,759,900
2025-10-21	BRL 31.75	BRL 31.76	BRL 30.96	BRL 31.23	11,621,900
2025-10-20	BRL 31.55	BRL 31.69	BRL 31.19	BRL 31.56	8,129,100
2025-10-17	BRL 31.46	BRL 31.88	BRL 31.34	BRL 31.64	11,956,600
2025-10-16	BRL 31.64	BRL 31.76	BRL 31.39	BRL 31.49	8,110,200
2025-10-15	BRL 32.20	BRL 32.36	BRL 31.62	BRL 31.74	25,664,800
2025-10-14	BRL 31.97	BRL 32.67	BRL 31.91	BRL 32.19	12,550,900
2025-10-13	BRL 32.19	BRL 32.28	BRL 31.91	BRL 32.21	4,739,600
2025-10-10	BRL 32.10	BRL 32.10	BRL 31.74	BRL 31.91	13,162,700
2025-10-09	BRL 32.57	BRL 32.83	BRL 32.08	BRL 32.15	7,071,900