Petróleo Brasileiro S.A. - Petrobras (PETR4) Price History

Daily open, high, low, close and volume for Petróleo Brasileiro S.A. - Petrobras (PETR4) from 2025-10-09 to 2026-10-09, newest first.

‹ PETR4 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	BRL 55.45	BRL 56.80	BRL 55.10	BRL 56.00	49,809,400
2026-10-08	BRL 55.30	BRL 55.96	BRL 54.73	BRL 55.48	51,578,400
2026-10-07	BRL 54.03	BRL 54.80	BRL 53.55	BRL 54.33	51,879,700
2026-10-06	BRL 54.69	BRL 55.13	BRL 53.78	BRL 53.82	57,647,700
2026-10-05	BRL 53.16	BRL 56.75	BRL 53.00	BRL 55.36	122,874,900
2026-10-02	BRL 49.74	BRL 51.35	BRL 49.40	BRL 51.17	57,295,600
2026-10-01	BRL 49.66	BRL 50.03	BRL 49.13	BRL 49.90	34,127,800
2026-09-30	BRL 49.80	BRL 50.03	BRL 49.12	BRL 49.12	31,859,600
2026-09-29	BRL 48.12	BRL 49.10	BRL 47.89	BRL 49.10	24,110,900
2026-09-28	BRL 48.56	BRL 49.27	BRL 48.28	BRL 48.72	46,903,600
2026-09-25	BRL 48.80	BRL 48.87	BRL 47.92	BRL 48.07	34,445,400
2026-09-24	BRL 49.70	BRL 50.24	BRL 49.19	BRL 49.26	34,675,400
2026-09-23	BRL 48.55	BRL 50.06	BRL 48.52	BRL 49.60	43,570,600
2026-09-22	BRL 47.56	BRL 48.54	BRL 47.30	BRL 48.35	48,852,400
2026-09-21	BRL 48.21	BRL 48.40	BRL 47.80	BRL 48.00	28,757,300
2026-09-18	BRL 48.40	BRL 48.83	BRL 48.25	BRL 48.50	52,733,500
2026-09-17	BRL 48.03	BRL 49.20	BRL 47.96	BRL 48.61	32,429,800
2026-09-16	BRL 49.94	BRL 49.98	BRL 48.62	BRL 48.65	52,457,100
2026-09-15	BRL 49.06	BRL 50.70	BRL 49.03	BRL 50.43	46,559,600
2026-09-14	BRL 49.51	BRL 49.73	BRL 48.61	BRL 48.92	32,098,300
2026-09-11	BRL 48.50	BRL 49.12	BRL 48.09	BRL 49.00	27,610,000
2026-09-10	BRL 48.91	BRL 49.60	BRL 48.54	BRL 49.12	43,955,800
2026-09-09	BRL 48.74	BRL 48.95	BRL 48.19	BRL 48.42	40,391,600
2026-09-08	BRL 48.10	BRL 48.50	BRL 47.53	BRL 48.09	34,388,500
2026-09-04	BRL 47.32	BRL 47.45	BRL 46.72	BRL 47.11	28,838,000
2026-09-03	BRL 48.46	BRL 49.19	BRL 47.45	BRL 47.56	51,488,400
2026-09-02	BRL 46.82	BRL 48.25	BRL 46.56	BRL 48.20	54,091,600
2026-09-01	BRL 45.50	BRL 46.94	BRL 45.50	BRL 46.87	49,726,600
2026-08-31	BRL 44.62	BRL 45.34	BRL 44.33	BRL 45.02	68,431,400
2026-08-28	BRL 42.72	BRL 43.60	BRL 42.62	BRL 43.55	46,135,600
2026-08-27	BRL 41.45	BRL 42.89	BRL 41.00	BRL 42.70	43,197,800
2026-08-26	BRL 41.14	BRL 42.27	BRL 40.97	BRL 41.45	74,631,000
2026-08-25	BRL 41.18	BRL 41.91	BRL 41.01	BRL 41.35	85,920,800
2026-08-24	BRL 42.60	BRL 42.64	BRL 41.62	BRL 42.11	49,502,500
2026-08-21	BRL 44.34	BRL 44.62	BRL 44.16	BRL 44.30	52,792,400
2026-08-20	BRL 43.75	BRL 44.63	BRL 43.47	BRL 44.32	44,893,400
2026-08-19	BRL 42.84	BRL 43.97	BRL 42.84	BRL 43.11	49,580,800
2026-08-18	BRL 42.80	BRL 43.20	BRL 42.42	BRL 42.60	36,838,100
2026-08-17	BRL 42.35	BRL 42.76	BRL 41.72	BRL 42.47	47,636,500
2026-08-14	BRL 41.63	BRL 42.46	BRL 41.63	BRL 42.09	34,127,900
2026-08-13	BRL 41.15	BRL 41.96	BRL 41.07	BRL 41.90	37,063,800
2026-08-12	BRL 41.50	BRL 41.97	BRL 41.15	BRL 41.45	63,890,300
2026-08-11	BRL 42.40	BRL 42.50	BRL 41.01	BRL 41.66	53,988,900
2026-08-10	BRL 41.32	BRL 42.47	BRL 41.06	BRL 42.23	74,915,200
2026-08-07	BRL 42.90	BRL 42.96	BRL 40.83	BRL 40.87	97,926,700
2026-08-06	BRL 42.02	BRL 42.47	BRL 41.92	BRL 42.13	46,662,600
2026-08-05	BRL 42.53	BRL 42.99	BRL 41.75	BRL 41.93	32,365,700
2026-08-04	BRL 43.09	BRL 43.09	BRL 41.77	BRL 42.50	27,216,700
2026-08-03	BRL 42.40	BRL 43.09	BRL 42.35	BRL 43.05	24,400,900
2026-07-31	BRL 43.00	BRL 43.55	BRL 42.86	BRL 43.42	24,997,300
2026-07-30	BRL 42.00	BRL 42.84	BRL 41.82	BRL 42.84	25,268,900
2026-07-29	BRL 42.16	BRL 42.40	BRL 41.75	BRL 42.00	31,465,400
2026-07-28	BRL 41.02	BRL 41.77	BRL 40.89	BRL 41.21	29,946,800
2026-07-27	BRL 41.20	BRL 41.48	BRL 40.82	BRL 41.01	32,902,600
2026-07-24	BRL 42.37	BRL 42.91	BRL 42.15	BRL 42.21	29,151,600
2026-07-23	BRL 43.40	BRL 43.49	BRL 42.86	BRL 42.95	25,257,900
2026-07-22	BRL 42.10	BRL 42.74	BRL 41.97	BRL 42.58	38,292,200
2026-07-21	BRL 41.21	BRL 41.70	BRL 41.13	BRL 41.66	38,631,400
2026-07-20	BRL 41.20	BRL 41.44	BRL 40.47	BRL 41.15	26,987,600
2026-07-17	BRL 40.41	BRL 41.11	BRL 40.41	BRL 40.90	32,168,300
2026-07-16	BRL 40.38	BRL 40.86	BRL 39.89	BRL 39.89	20,551,700
2026-07-15	BRL 40.41	BRL 40.80	BRL 40.23	BRL 40.59	25,608,800
2026-07-14	BRL 41.20	BRL 41.31	BRL 40.11	BRL 40.66	32,649,500
2026-07-13	BRL 40.51	BRL 40.92	BRL 40.24	BRL 40.66	43,045,700
2026-07-10	BRL 39.64	BRL 39.97	BRL 39.34	BRL 39.65	27,316,800
2026-07-09	BRL 39.74	BRL 39.98	BRL 38.89	BRL 39.21	33,386,500
2026-07-08	BRL 39.65	BRL 39.75	BRL 39.00	BRL 39.65	40,215,300
2026-07-07	BRL 38.00	BRL 38.77	BRL 37.92	BRL 38.44	39,823,600
2026-07-06	BRL 37.95	BRL 38.02	BRL 37.61	BRL 37.77	20,811,400
2026-07-03	BRL 38.07	BRL 38.25	BRL 37.86	BRL 38.25	10,369,500
2026-07-02	BRL 37.89	BRL 38.46	BRL 37.65	BRL 37.96	21,888,800
2026-07-01	BRL 37.50	BRL 37.84	BRL 37.40	BRL 37.83	21,094,300
2026-06-30	BRL 38.17	BRL 38.18	BRL 37.74	BRL 37.80	31,974,300
2026-06-29	BRL 38.20	BRL 38.37	BRL 37.92	BRL 38.14	14,924,800
2026-06-26	BRL 38.07	BRL 38.25	BRL 37.93	BRL 38.06	23,383,000
2026-06-25	BRL 38.12	BRL 38.67	BRL 37.92	BRL 38.45	25,152,300
2026-06-24	BRL 38.90	BRL 38.98	BRL 38.13	BRL 38.29	59,191,400
2026-06-23	BRL 38.96	BRL 39.57	BRL 38.84	BRL 39.33	27,398,600
2026-06-22	BRL 38.75	BRL 39.21	BRL 38.48	BRL 39.17	35,488,200
2026-06-19	BRL 38.86	BRL 39.11	BRL 38.62	BRL 38.80	44,775,800
2026-06-18	BRL 38.30	BRL 39.09	BRL 37.41	BRL 38.85	53,332,600
2026-06-17	BRL 38.71	BRL 38.86	BRL 38.27	BRL 38.57	66,882,000
2026-06-16	BRL 38.45	BRL 38.78	BRL 38.20	BRL 38.54	36,250,100
2026-06-15	BRL 39.84	BRL 39.92	BRL 39.06	BRL 39.06	54,174,000
2026-06-12	BRL 41.06	BRL 41.53	BRL 40.82	BRL 41.18	34,082,200
2026-06-11	BRL 41.65	BRL 42.15	BRL 41.16	BRL 41.76	52,321,500
2026-06-10	BRL 41.21	BRL 42.04	BRL 41.01	BRL 41.65	44,953,200
2026-06-09	BRL 40.88	BRL 41.37	BRL 40.70	BRL 41.17	56,680,400
2026-06-08	BRL 41.20	BRL 41.32	BRL 40.83	BRL 41.22	34,043,600
2026-06-05	BRL 41.03	BRL 41.43	BRL 40.65	BRL 40.89	34,730,900
2026-06-03	BRL 41.65	BRL 41.87	BRL 41.25	BRL 41.25	42,895,100
2026-06-02	BRL 41.90	BRL 41.98	BRL 41.44	BRL 41.57	27,318,300
2026-06-01	BRL 42.40	BRL 43.02	BRL 41.96	BRL 42.37	73,925,300
2026-05-29	BRL 42.20	BRL 42.35	BRL 41.82	BRL 42.00	73,281,800
2026-05-28	BRL 43.10	BRL 43.18	BRL 42.25	BRL 42.51	37,534,800
2026-05-27	BRL 42.25	BRL 43.19	BRL 42.15	BRL 42.82	53,745,400
2026-05-26	BRL 43.36	BRL 43.80	BRL 43.16	BRL 43.44	36,040,500
2026-05-25	BRL 43.49	BRL 43.82	BRL 42.97	BRL 43.40	26,720,900
2026-05-22	BRL 44.74	BRL 44.75	BRL 43.87	BRL 44.48	39,634,300
2026-05-21	BRL 45.10	BRL 45.65	BRL 44.50	BRL 44.95	57,725,900
2026-05-20	BRL 45.77	BRL 46.41	BRL 44.54	BRL 44.60	52,780,200
2026-05-19	BRL 45.99	BRL 46.30	BRL 45.59	BRL 46.09	40,943,000
2026-05-18	BRL 45.10	BRL 46.46	BRL 44.47	BRL 46.44	57,388,200
2026-05-15	BRL 45.39	BRL 45.54	BRL 44.98	BRL 45.47	59,380,500
2026-05-14	BRL 44.46	BRL 45.37	BRL 44.38	BRL 45.00	47,760,000
2026-05-13	BRL 45.77	BRL 45.83	BRL 44.36	BRL 44.57	57,251,900
2026-05-12	BRL 46.25	BRL 46.25	BRL 45.40	BRL 45.68	81,072,700
2026-05-11	BRL 46.21	BRL 46.51	BRL 45.65	BRL 46.43	50,622,200
2026-05-08	BRL 46.39	BRL 46.55	BRL 45.67	BRL 45.67	32,914,200
2026-05-07	BRL 46.40	BRL 46.65	BRL 45.20	BRL 46.22	71,214,500
2026-05-06	BRL 46.71	BRL 47.49	BRL 46.59	BRL 47.27	62,009,100
2026-05-05	BRL 48.88	BRL 49.03	BRL 48.33	BRL 48.66	28,066,500
2026-05-04	BRL 49.28	BRL 49.85	BRL 48.92	BRL 49.34	41,319,600
2026-04-30	BRL 48.81	BRL 49.38	BRL 48.29	BRL 49.08	36,666,100
2026-04-29	BRL 48.10	BRL 49.30	BRL 48.00	BRL 48.96	47,685,000
2026-04-28	BRL 47.65	BRL 48.04	BRL 47.46	BRL 47.52	29,389,700
2026-04-27	BRL 47.22	BRL 48.17	BRL 47.17	BRL 47.37	31,543,600
2026-04-24	BRL 47.50	BRL 47.52	BRL 46.45	BRL 47.16	34,880,200
2026-04-23	BRL 47.36	BRL 48.08	BRL 46.90	BRL 47.77	38,666,800
2026-04-22	BRL 47.64	BRL 47.98	BRL 47.25	BRL 47.67	51,063,000
2026-04-20	BRL 47.24	BRL 47.48	BRL 46.51	BRL 47.02	41,904,500
2026-04-17	BRL 46.50	BRL 46.55	BRL 44.87	BRL 46.22	105,186,900
2026-04-16	BRL 47.29	BRL 48.68	BRL 46.76	BRL 48.58	54,484,300
2026-04-15	BRL 47.95	BRL 48.10	BRL 46.73	BRL 46.89	61,852,100
2026-04-14	BRL 49.61	BRL 49.65	BRL 47.67	BRL 47.88	58,646,800
2026-04-13	BRL 49.75	BRL 50.24	BRL 49.25	BRL 49.78	60,941,100
2026-04-10	BRL 47.53	BRL 49.03	BRL 47.53	BRL 49.03	42,860,900
2026-04-09	BRL 47.54	BRL 48.55	BRL 47.03	BRL 47.90	58,206,500
2026-04-08	BRL 44.70	BRL 46.64	BRL 44.53	BRL 46.61	87,580,500
2026-04-07	BRL 49.09	BRL 49.56	BRL 48.40	BRL 48.51	33,362,800
2026-04-06	BRL 47.99	BRL 49.00	BRL 47.88	BRL 48.94	27,848,100
2026-04-02	BRL 49.30	BRL 49.46	BRL 47.95	BRL 48.15	38,536,900
2026-04-01	BRL 47.70	BRL 48.07	BRL 46.77	BRL 47.37	66,488,400
2026-03-31	BRL 50.07	BRL 50.55	BRL 47.65	BRL 48.67	78,931,700
2026-03-30	BRL 49.75	BRL 50.69	BRL 49.49	BRL 49.67	51,454,300
2026-03-27	BRL 48.50	BRL 49.44	BRL 48.13	BRL 49.41	54,170,900
2026-03-26	BRL 47.60	BRL 48.47	BRL 47.52	BRL 48.02	59,986,800
2026-03-25	BRL 46.50	BRL 47.55	BRL 46.30	BRL 47.50	40,532,900
2026-03-24	BRL 46.40	BRL 47.95	BRL 46.37	BRL 47.27	57,455,300
2026-03-23	BRL 44.42	BRL 46.18	BRL 44.32	BRL 46.03	65,252,400
2026-03-20	BRL 46.79	BRL 47.25	BRL 44.92	BRL 45.67	78,125,700
2026-03-19	BRL 47.20	BRL 48.13	BRL 46.69	BRL 46.78	84,865,000
2026-03-18	BRL 46.70	BRL 47.15	BRL 46.55	BRL 47.00	55,074,700
2026-03-17	BRL 45.85	BRL 47.26	BRL 45.80	BRL 46.38	51,025,600
2026-03-16	BRL 44.88	BRL 45.99	BRL 44.80	BRL 45.86	40,474,100
2026-03-13	BRL 44.61	BRL 45.34	BRL 44.29	BRL 44.67	42,520,400
2026-03-12	BRL 45.39	BRL 46.09	BRL 44.20	BRL 45.00	86,124,400
2026-03-11	BRL 43.25	BRL 44.88	BRL 43.23	BRL 44.80	73,234,300
2026-03-10	BRL 42.31	BRL 43.10	BRL 42.03	BRL 42.93	56,706,200
2026-03-09	BRL 43.25	BRL 44.27	BRL 42.67	BRL 43.16	107,124,400
2026-03-06	BRL 41.90	BRL 43.12	BRL 41.42	BRL 42.16	87,228,000
2026-03-05	BRL 40.53	BRL 40.77	BRL 39.98	BRL 40.69	53,107,600
2026-03-04	BRL 40.95	BRL 41.17	BRL 39.93	BRL 40.50	50,915,600
2026-03-03	BRL 41.70	BRL 42.00	BRL 40.75	BRL 40.95	93,893,800
2026-03-02	BRL 41.30	BRL 41.53	BRL 40.52	BRL 41.13	83,817,000
2026-02-27	BRL 39.92	BRL 40.27	BRL 39.33	BRL 39.33	38,799,000
2026-02-26	BRL 39.30	BRL 39.80	BRL 38.97	BRL 39.61	29,919,100
2026-02-25	BRL 39.94	BRL 39.97	BRL 39.03	BRL 39.57	26,012,300
2026-02-24	BRL 38.86	BRL 39.66	BRL 38.86	BRL 39.57	43,263,600
2026-02-23	BRL 37.97	BRL 39.25	BRL 37.85	BRL 38.59	55,061,500
2026-02-20	BRL 37.67	BRL 37.97	BRL 37.45	BRL 37.97	51,949,800
2026-02-19	BRL 37.50	BRL 38.24	BRL 37.44	BRL 37.81	48,355,000
2026-02-18	BRL 37.07	BRL 37.39	BRL 36.85	BRL 37.19	32,276,700
2026-02-13	BRL 37.16	BRL 37.16	BRL 36.53	BRL 36.89	27,507,000
2026-02-12	BRL 38.05	BRL 38.05	BRL 36.80	BRL 37.11	39,856,000
2026-02-11	BRL 37.73	BRL 38.46	BRL 37.69	BRL 38.08	55,863,800
2026-02-10	BRL 37.32	BRL 37.58	BRL 36.91	BRL 37.35	24,585,300
2026-02-09	BRL 36.66	BRL 37.45	BRL 36.55	BRL 37.32	27,089,800
2026-02-06	BRL 37.21	BRL 37.27	BRL 36.45	BRL 36.65	27,681,100
2026-02-05	BRL 37.40	BRL 37.61	BRL 36.90	BRL 37.00	35,933,100
2026-02-04	BRL 37.45	BRL 37.68	BRL 36.97	BRL 37.52	37,955,800
2026-02-03	BRL 37.51	BRL 38.32	BRL 37.14	BRL 37.58	57,152,800
2026-02-02	BRL 36.78	BRL 37.24	BRL 36.62	BRL 37.24	38,505,600
2026-01-30	BRL 37.23	BRL 37.98	BRL 37.02	BRL 37.76	45,794,700
2026-01-29	BRL 38.00	BRL 38.58	BRL 37.57	BRL 37.70	58,722,800
2026-01-28	BRL 36.55	BRL 37.44	BRL 36.50	BRL 37.34	46,054,700
2026-01-27	BRL 35.51	BRL 36.45	BRL 35.37	BRL 36.13	47,268,200
2026-01-26	BRL 35.37	BRL 35.70	BRL 35.04	BRL 35.36	39,869,600
2026-01-23	BRL 33.95	BRL 35.48	BRL 33.88	BRL 35.04	68,642,600
2026-01-22	BRL 33.38	BRL 34.13	BRL 33.26	BRL 33.58	71,516,300
2026-01-21	BRL 32.50	BRL 33.55	BRL 32.43	BRL 33.43	93,270,900
2026-01-20	BRL 32.17	BRL 32.52	BRL 31.94	BRL 32.29	26,300,000
2026-01-19	BRL 31.96	BRL 32.21	BRL 31.91	BRL 32.17	12,852,900
2026-01-16	BRL 31.95	BRL 32.20	BRL 31.88	BRL 32.04	70,947,300
2026-01-15	BRL 31.50	BRL 31.93	BRL 31.44	BRL 31.79	26,456,600
2026-01-14	BRL 31.35	BRL 32.53	BRL 31.20	BRL 31.99	82,309,300
2026-01-13	BRL 30.36	BRL 31.32	BRL 30.36	BRL 31.14	54,097,100
2026-01-12	BRL 30.30	BRL 30.57	BRL 30.21	BRL 30.36	18,947,400
2026-01-09	BRL 30.17	BRL 30.74	BRL 30.14	BRL 30.30	27,982,800
2026-01-08	BRL 29.91	BRL 30.34	BRL 29.79	BRL 30.20	34,125,800
2026-01-07	BRL 29.67	BRL 29.83	BRL 29.53	BRL 29.83	28,132,900
2026-01-06	BRL 30.37	BRL 30.43	BRL 29.62	BRL 29.64	38,095,000
2026-01-05	BRL 30.70	BRL 30.77	BRL 29.73	BRL 30.20	48,211,400
2026-01-02	BRL 30.96	BRL 30.96	BRL 30.36	BRL 30.71	21,625,200
2025-12-30	BRL 30.80	BRL 30.96	BRL 30.65	BRL 30.82	16,880,600
2025-12-29	BRL 30.56	BRL 30.81	BRL 30.52	BRL 30.73	20,588,100
2025-12-26	BRL 30.31	BRL 30.43	BRL 30.12	BRL 30.41	20,178,600
2025-12-23	BRL 30.55	BRL 30.57	BRL 30.20	BRL 30.31	35,703,900
2025-12-22	BRL 31.25	BRL 31.53	BRL 31.10	BRL 31.10	35,896,900
2025-12-19	BRL 31.07	BRL 31.24	BRL 30.97	BRL 31.01	45,807,700
2025-12-18	BRL 31.20	BRL 31.28	BRL 30.83	BRL 30.90	34,311,000
2025-12-17	BRL 30.86	BRL 31.08	BRL 30.82	BRL 31.08	39,337,100
2025-12-16	BRL 31.53	BRL 31.53	BRL 30.61	BRL 30.74	52,661,900
2025-12-15	BRL 31.68	BRL 31.90	BRL 31.59	BRL 31.70	31,898,900
2025-12-12	BRL 31.41	BRL 31.72	BRL 31.34	BRL 31.59	39,659,900
2025-12-11	BRL 31.88	BRL 31.90	BRL 31.25	BRL 31.41	64,927,900
2025-12-10	BRL 31.88	BRL 31.99	BRL 31.54	BRL 31.94	22,123,700
2025-12-09	BRL 31.61	BRL 31.90	BRL 31.33	BRL 31.86	23,863,000
2025-12-08	BRL 31.57	BRL 31.99	BRL 31.49	BRL 31.66	30,271,600
2025-12-05	BRL 32.50	BRL 32.91	BRL 31.37	BRL 31.37	74,495,100
2025-12-04	BRL 32.49	BRL 32.75	BRL 32.45	BRL 32.52	33,009,700
2025-12-03	BRL 32.15	BRL 32.50	BRL 32.15	BRL 32.31	36,630,000
2025-12-02	BRL 31.93	BRL 32.07	BRL 31.44	BRL 32.07	25,574,100
2025-12-01	BRL 31.95	BRL 32.17	BRL 31.57	BRL 31.85	29,489,100
2025-11-28	BRL 32.27	BRL 32.31	BRL 31.29	BRL 31.79	60,420,500
2025-11-27	BRL 32.28	BRL 32.40	BRL 32.20	BRL 32.40	16,087,400
2025-11-26	BRL 32.38	BRL 32.41	BRL 32.10	BRL 32.23	25,042,100
2025-11-25	BRL 32.35	BRL 32.44	BRL 32.09	BRL 32.28	28,431,100
2025-11-24	BRL 32.56	BRL 32.75	BRL 32.36	BRL 32.54	38,665,600
2025-11-21	BRL 32.56	BRL 32.74	BRL 32.36	BRL 32.57	40,869,300
2025-11-19	BRL 32.80	BRL 32.98	BRL 32.54	BRL 32.82	48,719,300
2025-11-18	BRL 32.70	BRL 33.17	BRL 32.67	BRL 32.99	26,520,500
2025-11-17	BRL 32.76	BRL 33.08	BRL 32.73	BRL 32.88	63,708,200
2025-11-14	BRL 32.60	BRL 33.17	BRL 32.58	BRL 32.70	27,371,300
2025-11-13	BRL 32.36	BRL 32.94	BRL 32.32	BRL 32.49	38,517,200
2025-11-12	BRL 33.26	BRL 33.26	BRL 32.08	BRL 32.35	67,646,400
2025-11-11	BRL 32.54	BRL 33.44	BRL 32.45	BRL 33.20	68,221,300
2025-11-10	BRL 32.30	BRL 32.55	BRL 31.93	BRL 32.36	41,064,200
2025-11-07	BRL 31.22	BRL 32.18	BRL 30.85	BRL 32.18	97,315,600
2025-11-06	BRL 30.98	BRL 31.28	BRL 30.90	BRL 31.01	43,435,700
2025-11-05	BRL 30.25	BRL 30.95	BRL 30.21	BRL 30.85	40,375,900
2025-11-04	BRL 30.00	BRL 30.26	BRL 29.91	BRL 30.25	35,035,200
2025-11-03	BRL 29.88	BRL 30.47	BRL 29.80	BRL 30.10	54,977,300
2025-10-31	BRL 30.00	BRL 30.09	BRL 29.55	BRL 29.75	29,516,300
2025-10-30	BRL 29.92	BRL 30.16	BRL 29.76	BRL 29.89	22,657,200
2025-10-29	BRL 30.09	BRL 30.16	BRL 29.80	BRL 30.02	24,854,900
2025-10-28	BRL 29.90	BRL 30.35	BRL 29.76	BRL 29.99	25,324,800
2025-10-27	BRL 30.16	BRL 30.16	BRL 29.69	BRL 30.00	24,771,400
2025-10-24	BRL 30.30	BRL 30.45	BRL 29.81	BRL 29.84	24,370,300
2025-10-23	BRL 30.52	BRL 30.72	BRL 30.11	BRL 30.19	40,060,800
2025-10-22	BRL 29.76	BRL 30.03	BRL 29.62	BRL 29.85	27,088,800
2025-10-21	BRL 29.96	BRL 29.99	BRL 29.47	BRL 29.51	25,509,900
2025-10-20	BRL 29.70	BRL 29.90	BRL 29.48	BRL 29.75	31,442,800
2025-10-17	BRL 29.50	BRL 29.95	BRL 29.31	BRL 29.73	36,238,600
2025-10-16	BRL 29.74	BRL 29.81	BRL 29.41	BRL 29.45	28,660,900
2025-10-15	BRL 30.05	BRL 30.17	BRL 29.67	BRL 29.75	40,261,000
2025-10-14	BRL 29.95	BRL 30.46	BRL 29.88	BRL 30.02	28,138,200
2025-10-13	BRL 30.15	BRL 30.27	BRL 29.97	BRL 30.23	13,890,500
2025-10-10	BRL 30.10	BRL 30.16	BRL 29.87	BRL 29.94	50,214,400
2025-10-09	BRL 30.66	BRL 30.84	BRL 30.19	BRL 30.21	22,879,700