Quanta Services, Inc. (Q1UA34) Price History
Daily open, high, low, close and volume for Quanta Services, Inc. (Q1UA34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 291.74 | BRL 292.16 | BRL 280.74 | BRL 285.65 | 2,952 |
| 2026-10-07 | BRL 292.50 | BRL 292.50 | BRL 291.60 | BRL 291.60 | 3 |
| 2026-10-06 | BRL 294.84 | BRL 299.04 | BRL 294.84 | BRL 297.92 | 703 |
| 2026-10-05 | BRL 286.23 | BRL 287.29 | BRL 286.23 | BRL 287.29 | 54 |
| 2026-10-02 | BRL 291.00 | BRL 295.75 | BRL 291.00 | BRL 295.50 | 37 |
| 2026-10-01 | BRL 287.28 | BRL 287.28 | BRL 287.28 | BRL 287.28 | 17 |
| 2026-09-30 | BRL 280.00 | BRL 280.00 | BRL 280.00 | BRL 280.00 | 0 |
| 2026-09-29 | BRL 280.00 | BRL 280.00 | BRL 280.00 | BRL 280.00 | 200 |
| 2026-09-28 | BRL 284.00 | BRL 284.00 | BRL 278.32 | BRL 279.50 | 149 |
| 2026-09-25 | BRL 272.97 | BRL 272.97 | BRL 272.97 | BRL 272.97 | 0 |
| 2026-09-24 | BRL 272.97 | BRL 272.97 | BRL 272.97 | BRL 272.97 | 0 |
| 2026-09-23 | BRL 269.32 | BRL 276.21 | BRL 269.32 | BRL 272.97 | 249 |
| 2026-09-22 | BRL 275.53 | BRL 276.16 | BRL 274.81 | BRL 274.81 | 49 |
| 2026-09-21 | BRL 271.19 | BRL 271.59 | BRL 270.27 | BRL 270.27 | 5 |
| 2026-09-18 | BRL 270.40 | BRL 273.32 | BRL 270.40 | BRL 273.23 | 159 |
| 2026-09-17 | BRL 264.06 | BRL 264.36 | BRL 264.06 | BRL 264.36 | 20 |
| 2026-09-16 | BRL 262.00 | BRL 262.00 | BRL 262.00 | BRL 262.00 | 0 |
| 2026-09-15 | BRL 268.00 | BRL 268.00 | BRL 262.00 | BRL 262.00 | 11 |
| 2026-09-14 | BRL 262.02 | BRL 262.02 | BRL 262.02 | BRL 262.02 | 0 |
| 2026-09-11 | BRL 262.02 | BRL 262.02 | BRL 262.02 | BRL 262.02 | 0 |
| 2026-09-10 | BRL 262.02 | BRL 262.02 | BRL 262.02 | BRL 262.02 | 26 |
| 2026-09-09 | BRL 273.44 | BRL 273.44 | BRL 273.44 | BRL 273.44 | 0 |
| 2026-09-08 | BRL 274.32 | BRL 275.06 | BRL 273.44 | BRL 273.44 | 115 |
| 2026-09-04 | BRL 265.00 | BRL 265.00 | BRL 265.00 | BRL 265.00 | 0 |
| 2026-09-03 | BRL 264.95 | BRL 265.00 | BRL 264.95 | BRL 265.00 | 254 |
| 2026-09-02 | BRL 257.60 | BRL 259.00 | BRL 257.60 | BRL 259.00 | 19 |
| 2026-09-01 | BRL 258.15 | BRL 258.15 | BRL 258.15 | BRL 258.15 | 75 |
| 2026-08-31 | BRL 259.23 | BRL 263.12 | BRL 259.07 | BRL 261.82 | 2,413 |
| 2026-08-28 | BRL 258.45 | BRL 258.45 | BRL 258.45 | BRL 258.45 | 0 |
| 2026-08-27 | BRL 258.45 | BRL 258.45 | BRL 258.45 | BRL 258.45 | 0 |
| 2026-08-26 | BRL 258.45 | BRL 258.45 | BRL 258.45 | BRL 258.45 | 0 |
| 2026-08-25 | BRL 265.47 | BRL 265.47 | BRL 257.26 | BRL 258.45 | 85 |
| 2026-08-24 | BRL 264.40 | BRL 264.40 | BRL 264.00 | BRL 264.00 | 10 |
| 2026-08-21 | BRL 287.26 | BRL 287.26 | BRL 273.26 | BRL 276.19 | 2,403 |
| 2026-08-20 | BRL 288.81 | BRL 289.64 | BRL 286.82 | BRL 286.83 | 89 |
| 2026-08-19 | BRL 290.11 | BRL 290.11 | BRL 290.11 | BRL 290.11 | 10 |
| 2026-08-18 | BRL 303.74 | BRL 304.10 | BRL 302.00 | BRL 302.00 | 128 |
| 2026-08-17 | BRL 300.50 | BRL 312.64 | BRL 300.50 | BRL 312.49 | 70 |
| 2026-08-14 | BRL 299.37 | BRL 299.87 | BRL 298.56 | BRL 298.56 | 254 |
| 2026-08-13 | BRL 293.96 | BRL 294.75 | BRL 291.83 | BRL 291.83 | 125 |
| 2026-08-12 | BRL 287.84 | BRL 287.84 | BRL 287.84 | BRL 287.84 | 0 |
| 2026-08-11 | BRL 284.98 | BRL 288.90 | BRL 283.55 | BRL 287.84 | 2,432 |
| 2026-08-10 | BRL 285.86 | BRL 285.86 | BRL 285.86 | BRL 285.86 | 1 |
| 2026-08-07 | BRL 286.05 | BRL 286.07 | BRL 283.76 | BRL 283.76 | 38 |
| 2026-08-06 | BRL 290.41 | BRL 290.88 | BRL 284.13 | BRL 285.64 | 6,651 |
| 2026-08-05 | BRL 299.10 | BRL 299.10 | BRL 292.73 | BRL 295.21 | 182 |
| 2026-08-04 | BRL 291.00 | BRL 300.10 | BRL 291.00 | BRL 300.10 | 38 |
| 2026-08-03 | BRL 284.63 | BRL 284.63 | BRL 284.63 | BRL 284.63 | 0 |
| 2026-07-31 | BRL 284.22 | BRL 285.08 | BRL 281.69 | BRL 284.63 | 185 |
| 2026-07-30 | BRL 238.08 | BRL 238.08 | BRL 238.08 | BRL 238.08 | 0 |
| 2026-07-29 | BRL 245.00 | BRL 245.00 | BRL 238.08 | BRL 238.08 | 445 |
| 2026-07-28 | BRL 257.00 | BRL 257.00 | BRL 249.72 | BRL 251.85 | 57 |
| 2026-07-27 | BRL 263.95 | BRL 263.95 | BRL 258.16 | BRL 258.16 | 15 |
| 2026-07-24 | BRL 270.46 | BRL 270.46 | BRL 266.00 | BRL 266.00 | 3 |
| 2026-07-23 | BRL 274.93 | BRL 275.52 | BRL 274.93 | BRL 275.52 | 2 |
| 2026-07-22 | BRL 265.21 | BRL 271.35 | BRL 265.21 | BRL 271.35 | 84 |
| 2026-07-21 | BRL 270.30 | BRL 271.83 | BRL 270.30 | BRL 271.83 | 80 |
| 2026-07-20 | BRL 269.11 | BRL 270.78 | BRL 269.11 | BRL 270.78 | 38 |
| 2026-07-17 | BRL 261.52 | BRL 269.82 | BRL 261.52 | BRL 269.82 | 135 |
| 2026-07-16 | BRL 268.20 | BRL 268.20 | BRL 267.60 | BRL 267.60 | 52 |
| 2026-07-15 | BRL 282.76 | BRL 282.76 | BRL 270.00 | BRL 276.02 | 66 |
| 2026-07-14 | BRL 278.83 | BRL 278.83 | BRL 278.45 | BRL 278.45 | 44 |
| 2026-07-13 | BRL 277.00 | BRL 277.00 | BRL 275.00 | BRL 275.00 | 2 |
| 2026-07-10 | BRL 285.00 | BRL 285.00 | BRL 279.75 | BRL 281.04 | 219 |
| 2026-07-09 | BRL 286.30 | BRL 286.30 | BRL 284.72 | BRL 284.72 | 12 |
| 2026-07-08 | BRL 282.08 | BRL 282.08 | BRL 282.08 | BRL 282.08 | 10 |
| 2026-07-07 | BRL 280.00 | BRL 282.06 | BRL 278.30 | BRL 279.60 | 5,783 |
| 2026-07-06 | BRL 294.83 | BRL 294.83 | BRL 294.83 | BRL 294.83 | 2 |
| 2026-07-03 | BRL 292.87 | BRL 293.47 | BRL 292.87 | BRL 293.47 | 103 |
| 2026-07-02 | BRL 300.00 | BRL 300.00 | BRL 285.00 | BRL 286.62 | 67 |
| 2026-07-01 | BRL 307.64 | BRL 307.64 | BRL 307.64 | BRL 307.64 | 0 |
| 2026-06-30 | BRL 309.57 | BRL 309.57 | BRL 307.00 | BRL 307.64 | 100 |
| 2026-06-29 | BRL 307.51 | BRL 307.51 | BRL 307.51 | BRL 307.51 | 6 |
| 2026-06-26 | BRL 298.00 | BRL 303.81 | BRL 296.00 | BRL 296.00 | 47 |
| 2026-06-25 | BRL 302.10 | BRL 307.70 | BRL 300.00 | BRL 307.50 | 346 |
| 2026-06-24 | BRL 305.70 | BRL 306.18 | BRL 303.31 | BRL 303.31 | 26 |
| 2026-06-23 | BRL 301.00 | BRL 309.80 | BRL 301.00 | BRL 303.68 | 85 |
| 2026-06-22 | BRL 308.80 | BRL 317.53 | BRL 308.80 | BRL 317.40 | 21 |
| 2026-06-19 | BRL 304.54 | BRL 304.57 | BRL 304.54 | BRL 304.57 | 3 |
| 2026-06-18 | BRL 307.07 | BRL 307.77 | BRL 304.73 | BRL 304.73 | 802 |
| 2026-06-17 | BRL 305.55 | BRL 305.55 | BRL 300.71 | BRL 305.47 | 412 |
| 2026-06-16 | BRL 314.79 | BRL 314.79 | BRL 305.35 | BRL 310.84 | 1,704 |
| 2026-06-15 | BRL 301.51 | BRL 310.63 | BRL 301.51 | BRL 308.63 | 99 |
| 2026-06-12 | BRL 298.26 | BRL 299.56 | BRL 296.77 | BRL 299.56 | 300 |
| 2026-06-11 | BRL 288.10 | BRL 289.53 | BRL 288.10 | BRL 289.53 | 833 |
| 2026-06-10 | BRL 288.89 | BRL 288.89 | BRL 279.72 | BRL 281.71 | 87 |
| 2026-06-09 | BRL 301.50 | BRL 301.50 | BRL 291.90 | BRL 295.75 | 119 |
| 2026-06-08 | BRL 303.15 | BRL 303.15 | BRL 303.15 | BRL 303.15 | 0 |
| 2026-06-05 | BRL 303.15 | BRL 303.15 | BRL 303.15 | BRL 303.15 | 2 |
| 2026-06-03 | BRL 303.84 | BRL 305.65 | BRL 303.84 | BRL 305.31 | 133 |
| 2026-06-02 | BRL 294.39 | BRL 295.88 | BRL 294.39 | BRL 294.98 | 204 |
| 2026-06-01 | BRL 300.70 | BRL 300.70 | BRL 296.46 | BRL 296.46 | 8 |
| 2026-05-29 | BRL 299.95 | BRL 300.70 | BRL 299.95 | BRL 300.70 | 52 |
| 2026-05-28 | BRL 309.32 | BRL 309.32 | BRL 305.20 | BRL 305.20 | 72 |
| 2026-05-27 | BRL 309.00 | BRL 312.09 | BRL 309.00 | BRL 312.09 | 8 |
| 2026-05-26 | BRL 305.04 | BRL 312.09 | BRL 305.04 | BRL 312.09 | 48 |
| 2026-05-25 | BRL 301.28 | BRL 301.28 | BRL 301.28 | BRL 301.28 | 0 |
| 2026-05-22 | BRL 302.59 | BRL 303.75 | BRL 300.91 | BRL 301.28 | 155 |
| 2026-05-21 | BRL 297.60 | BRL 297.60 | BRL 297.60 | BRL 297.60 | 0 |
| 2026-05-20 | BRL 302.92 | BRL 302.92 | BRL 297.60 | BRL 297.60 | 16 |
| 2026-05-19 | BRL 300.16 | BRL 303.31 | BRL 299.51 | BRL 299.51 | 115 |
| 2026-05-18 | BRL 308.64 | BRL 308.64 | BRL 303.50 | BRL 303.50 | 44 |
| 2026-05-15 | BRL 324.21 | BRL 326.59 | BRL 323.24 | BRL 324.76 | 197 |
| 2026-05-14 | BRL 324.76 | BRL 324.76 | BRL 322.25 | BRL 323.29 | 31 |
| 2026-05-13 | BRL 317.44 | BRL 324.23 | BRL 316.90 | BRL 324.23 | 32 |
| 2026-05-12 | BRL 317.44 | BRL 317.44 | BRL 317.44 | BRL 317.44 | 0 |
| 2026-05-11 | BRL 307.83 | BRL 317.44 | BRL 307.83 | BRL 317.44 | 914 |
| 2026-05-08 | BRL 305.72 | BRL 309.30 | BRL 304.14 | BRL 304.14 | 39 |
| 2026-05-07 | BRL 310.60 | BRL 310.60 | BRL 305.41 | BRL 308.47 | 48 |
| 2026-05-06 | BRL 319.14 | BRL 323.81 | BRL 312.42 | BRL 321.29 | 2,325 |
| 2026-05-05 | BRL 317.31 | BRL 318.16 | BRL 314.29 | BRL 314.86 | 1,057 |
| 2026-05-04 | BRL 313.53 | BRL 314.96 | BRL 309.88 | BRL 309.89 | 35 |
| 2026-04-30 | BRL 295.00 | BRL 298.85 | BRL 294.00 | BRL 298.85 | 234 |
| 2026-04-29 | BRL 265.14 | BRL 265.14 | BRL 263.81 | BRL 263.81 | 56 |
| 2026-04-28 | BRL 263.49 | BRL 265.14 | BRL 263.49 | BRL 265.14 | 50 |
| 2026-04-27 | BRL 260.64 | BRL 265.95 | BRL 260.48 | BRL 265.95 | 89 |
| 2026-04-24 | BRL 260.87 | BRL 260.87 | BRL 260.87 | BRL 260.87 | 0 |
| 2026-04-23 | BRL 260.87 | BRL 260.87 | BRL 260.87 | BRL 260.87 | 200 |
| 2026-04-22 | BRL 251.51 | BRL 251.51 | BRL 251.51 | BRL 251.51 | 0 |
| 2026-04-20 | BRL 252.25 | BRL 252.41 | BRL 251.45 | BRL 251.51 | 32 |
| 2026-04-17 | BRL 250.00 | BRL 250.00 | BRL 250.00 | BRL 250.00 | 1 |
| 2026-04-16 | BRL 244.50 | BRL 244.50 | BRL 244.50 | BRL 244.50 | 2 |
| 2026-04-15 | BRL 244.40 | BRL 246.20 | BRL 243.18 | BRL 245.79 | 49 |
| 2026-04-14 | BRL 248.17 | BRL 248.27 | BRL 247.99 | BRL 247.99 | 36 |
| 2026-04-13 | BRL 248.26 | BRL 248.26 | BRL 248.26 | BRL 248.26 | 21 |
| 2026-04-10 | BRL 245.75 | BRL 247.25 | BRL 244.62 | BRL 245.00 | 438 |
| 2026-04-09 | BRL 248.18 | BRL 250.25 | BRL 246.00 | BRL 247.36 | 116 |
| 2026-04-08 | BRL 239.16 | BRL 239.16 | BRL 239.16 | BRL 239.16 | 0 |
| 2026-04-07 | BRL 239.16 | BRL 239.16 | BRL 239.16 | BRL 239.16 | 4 |
| 2026-04-06 | BRL 238.90 | BRL 238.90 | BRL 238.71 | BRL 238.87 | 15 |
| 2026-04-02 | BRL 233.35 | BRL 233.35 | BRL 233.35 | BRL 233.35 | 0 |
| 2026-04-01 | BRL 233.35 | BRL 233.35 | BRL 233.35 | BRL 233.35 | 0 |
| 2026-03-31 | BRL 233.35 | BRL 233.35 | BRL 233.35 | BRL 233.35 | 0 |
| 2026-03-30 | BRL 238.45 | BRL 238.45 | BRL 233.35 | BRL 233.35 | 11 |
| 2026-03-27 | BRL 247.50 | BRL 247.50 | BRL 247.50 | BRL 247.50 | 0 |
| 2026-03-26 | BRL 247.50 | BRL 247.50 | BRL 247.50 | BRL 247.50 | 0 |
| 2026-03-25 | BRL 247.50 | BRL 247.50 | BRL 247.50 | BRL 247.50 | 0 |
| 2026-03-24 | BRL 247.50 | BRL 247.50 | BRL 247.50 | BRL 247.50 | 0 |
| 2026-03-23 | BRL 252.00 | BRL 252.00 | BRL 247.50 | BRL 247.50 | 3,361 |
| 2026-03-20 | BRL 246.53 | BRL 246.53 | BRL 246.53 | BRL 246.53 | 12 |
| 2026-03-19 | BRL 250.32 | BRL 250.32 | BRL 250.32 | BRL 250.32 | 0 |
| 2026-03-18 | BRL 250.32 | BRL 250.32 | BRL 250.32 | BRL 250.32 | 7 |
| 2026-03-17 | BRL 251.00 | BRL 251.00 | BRL 251.00 | BRL 251.00 | 0 |
| 2026-03-16 | BRL 251.00 | BRL 251.00 | BRL 251.00 | BRL 251.00 | 0 |
| 2026-03-13 | BRL 248.50 | BRL 251.56 | BRL 248.50 | BRL 251.00 | 16 |
| 2026-03-12 | BRL 246.01 | BRL 249.00 | BRL 246.01 | BRL 249.00 | 16 |
| 2026-03-11 | BRL 244.69 | BRL 244.69 | BRL 244.69 | BRL 244.69 | 12 |
| 2026-03-10 | BRL 240.71 | BRL 240.71 | BRL 240.71 | BRL 240.71 | 0 |
| 2026-03-09 | BRL 240.71 | BRL 240.71 | BRL 240.71 | BRL 240.71 | 4 |
| 2026-03-06 | BRL 237.32 | BRL 237.32 | BRL 237.32 | BRL 237.32 | 12 |
| 2026-03-05 | BRL 243.75 | BRL 243.75 | BRL 238.10 | BRL 238.10 | 13 |
| 2026-03-04 | BRL 247.21 | BRL 247.68 | BRL 247.21 | BRL 247.68 | 13 |
| 2026-03-03 | BRL 248.72 | BRL 248.72 | BRL 248.72 | BRL 248.72 | 12 |
| 2026-03-02 | BRL 247.15 | BRL 247.15 | BRL 246.32 | BRL 246.32 | 19 |
| 2026-02-27 | BRL 237.61 | BRL 237.61 | BRL 237.61 | BRL 237.61 | 38 |
| 2026-02-26 | BRL 236.97 | BRL 236.97 | BRL 236.96 | BRL 236.96 | 4,893 |
| 2026-02-25 | BRL 238.08 | BRL 238.08 | BRL 238.08 | BRL 238.08 | 0 |
| 2026-02-24 | BRL 238.08 | BRL 238.08 | BRL 238.08 | BRL 238.08 | 0 |
| 2026-02-23 | BRL 238.08 | BRL 238.08 | BRL 238.08 | BRL 238.08 | 12 |
| 2026-02-20 | BRL 234.82 | BRL 234.82 | BRL 234.82 | BRL 234.82 | 0 |
| 2026-02-19 | BRL 239.00 | BRL 239.00 | BRL 234.82 | BRL 234.82 | 945 |
| 2026-02-18 | BRL 227.25 | BRL 227.25 | BRL 227.10 | BRL 227.10 | 900 |
| 2026-02-13 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-12 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-11 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-09 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-06 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-05 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 1 |
| 2026-02-04 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 0 |
| 2026-02-03 | BRL 208.10 | BRL 208.10 | BRL 208.10 | BRL 208.10 | 15 |
| 2026-02-02 | BRL 209.00 | BRL 209.00 | BRL 209.00 | BRL 209.00 | 0 |
| 2026-01-30 | BRL 209.52 | BRL 209.52 | BRL 209.00 | BRL 209.00 | 1,827 |
| 2026-01-29 | BRL 207.49 | BRL 207.49 | BRL 207.49 | BRL 207.49 | 0 |
| 2026-01-28 | BRL 207.49 | BRL 207.49 | BRL 207.49 | BRL 207.49 | 0 |
| 2026-01-27 | BRL 208.04 | BRL 208.04 | BRL 207.49 | BRL 207.49 | 804 |
| 2026-01-26 | BRL 206.30 | BRL 206.30 | BRL 206.30 | BRL 206.30 | 0 |
| 2026-01-23 | BRL 206.30 | BRL 206.30 | BRL 206.30 | BRL 206.30 | 4 |
| 2026-01-22 | BRL 207.11 | BRL 207.11 | BRL 206.09 | BRL 206.09 | 838 |
| 2026-01-21 | BRL 211.00 | BRL 211.00 | BRL 211.00 | BRL 211.00 | 20 |
| 2026-01-20 | BRL 209.52 | BRL 209.52 | BRL 209.52 | BRL 209.52 | 0 |
| 2026-01-19 | BRL 209.52 | BRL 209.52 | BRL 209.52 | BRL 209.52 | 0 |
| 2026-01-16 | BRL 212.00 | BRL 212.00 | BRL 209.52 | BRL 209.52 | 22 |
| 2026-01-15 | BRL 202.20 | BRL 202.20 | BRL 201.33 | BRL 202.00 | 63 |
| 2026-01-14 | BRL 187.83 | BRL 187.83 | BRL 187.83 | BRL 187.83 | 0 |
| 2026-01-13 | BRL 187.83 | BRL 187.83 | BRL 187.83 | BRL 187.83 | 0 |
| 2026-01-12 | BRL 187.83 | BRL 187.83 | BRL 187.83 | BRL 187.83 | 2 |
| 2026-01-09 | BRL 197.77 | BRL 197.77 | BRL 197.77 | BRL 197.77 | 0 |
| 2026-01-08 | BRL 197.61 | BRL 197.77 | BRL 197.61 | BRL 197.77 | 4 |
| 2026-01-07 | BRL 198.40 | BRL 198.40 | BRL 198.40 | BRL 198.40 | 20 |
| 2026-01-06 | BRL 193.06 | BRL 197.12 | BRL 188.50 | BRL 196.98 | 63 |
| 2026-01-05 | BRL 198.20 | BRL 198.20 | BRL 197.00 | BRL 197.00 | 38 |
| 2026-01-02 | BRL 192.70 | BRL 192.70 | BRL 192.70 | BRL 192.70 | 1 |
| 2025-12-30 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-12-29 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-12-26 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-12-23 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 0 |
| 2025-12-22 | BRL 201.40 | BRL 201.40 | BRL 201.40 | BRL 201.40 | 6 |
| 2025-12-19 | BRL 197.00 | BRL 197.10 | BRL 196.95 | BRL 196.95 | 29 |
| 2025-12-18 | BRL 200.30 | BRL 200.30 | BRL 200.30 | BRL 200.30 | 0 |
| 2025-12-17 | BRL 200.30 | BRL 200.30 | BRL 200.30 | BRL 200.30 | 10 |
| 2025-12-16 | BRL 197.40 | BRL 197.40 | BRL 197.40 | BRL 197.40 | 0 |
| 2025-12-15 | BRL 197.40 | BRL 197.40 | BRL 197.40 | BRL 197.40 | 844 |
| 2025-12-12 | BRL 199.08 | BRL 199.08 | BRL 199.08 | BRL 199.08 | 26 |
| 2025-12-11 | BRL 210.00 | BRL 210.00 | BRL 210.00 | BRL 210.00 | 10 |
| 2025-12-10 | BRL 209.56 | BRL 212.31 | BRL 209.56 | BRL 212.31 | 38 |
| 2025-12-09 | BRL 208.60 | BRL 208.60 | BRL 208.60 | BRL 208.60 | 1,799 |
| 2025-12-08 | BRL 209.74 | BRL 209.74 | BRL 209.74 | BRL 209.74 | 15 |
| 2025-12-05 | BRL 207.48 | BRL 211.16 | BRL 205.60 | BRL 211.05 | 8 |
| 2025-12-04 | BRL 206.80 | BRL 206.80 | BRL 206.80 | BRL 206.80 | 8 |
| 2025-12-03 | BRL 201.11 | BRL 201.11 | BRL 201.11 | BRL 201.11 | 19 |
| 2025-12-02 | BRL 202.36 | BRL 202.36 | BRL 202.36 | BRL 202.36 | 0 |
| 2025-12-01 | BRL 202.36 | BRL 202.36 | BRL 202.36 | BRL 202.36 | 10 |
| 2025-11-28 | BRL 205.00 | BRL 206.47 | BRL 205.00 | BRL 206.47 | 60 |
| 2025-11-27 | BRL 207.18 | BRL 207.18 | BRL 207.18 | BRL 207.18 | 50 |
| 2025-11-26 | BRL 205.46 | BRL 205.46 | BRL 205.46 | BRL 205.46 | 3,465 |
| 2025-11-25 | BRL 192.31 | BRL 192.31 | BRL 192.31 | BRL 192.31 | 2 |
| 2025-11-24 | BRL 192.73 | BRL 192.73 | BRL 192.73 | BRL 192.73 | 0 |
| 2025-11-21 | BRL 192.76 | BRL 192.76 | BRL 192.73 | BRL 192.73 | 9,881 |
| 2025-11-19 | BRL 189.45 | BRL 189.45 | BRL 189.45 | BRL 189.45 | 0 |
| 2025-11-18 | BRL 189.45 | BRL 189.45 | BRL 189.45 | BRL 189.45 | 0 |
| 2025-11-17 | BRL 189.45 | BRL 189.45 | BRL 189.45 | BRL 189.45 | 0 |
| 2025-11-14 | BRL 189.44 | BRL 189.45 | BRL 189.32 | BRL 189.45 | 11,542 |
| 2025-11-13 | BRL 194.40 | BRL 194.40 | BRL 194.40 | BRL 194.40 | 0 |
| 2025-11-12 | BRL 194.40 | BRL 194.40 | BRL 194.40 | BRL 194.40 | 0 |
| 2025-11-11 | BRL 194.40 | BRL 194.40 | BRL 194.40 | BRL 194.40 | 0 |
| 2025-11-10 | BRL 194.40 | BRL 194.40 | BRL 194.40 | BRL 194.40 | 0 |
| 2025-11-07 | BRL 194.40 | BRL 194.40 | BRL 194.00 | BRL 194.40 | 5,100 |
| 2025-11-06 | BRL 198.00 | BRL 198.00 | BRL 198.00 | BRL 198.00 | 163 |
| 2025-11-05 | BRL 198.05 | BRL 198.05 | BRL 198.00 | BRL 198.00 | 7 |
| 2025-11-04 | BRL 198.05 | BRL 198.05 | BRL 198.05 | BRL 198.05 | 10 |
| 2025-11-03 | BRL 204.60 | BRL 204.60 | BRL 204.60 | BRL 204.60 | 0 |
| 2025-10-31 | BRL 205.20 | BRL 205.20 | BRL 204.34 | BRL 204.60 | 48 |
| 2025-10-30 | BRL 197.11 | BRL 199.00 | BRL 197.11 | BRL 199.00 | 14 |
| 2025-10-29 | BRL 202.51 | BRL 202.51 | BRL 200.68 | BRL 200.68 | 816 |
| 2025-10-28 | BRL 195.27 | BRL 195.66 | BRL 195.27 | BRL 195.66 | 4 |
| 2025-10-27 | BRL 183.47 | BRL 183.47 | BRL 183.47 | BRL 183.47 | 0 |
| 2025-10-24 | BRL 183.47 | BRL 183.47 | BRL 183.47 | BRL 183.47 | 0 |
| 2025-10-23 | BRL 183.47 | BRL 183.47 | BRL 183.47 | BRL 183.47 | 0 |
| 2025-10-22 | BRL 183.47 | BRL 183.47 | BRL 183.47 | BRL 183.47 | 1,920 |
| 2025-10-21 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-20 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-17 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-16 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-15 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-14 | BRL 196.50 | BRL 196.50 | BRL 196.50 | BRL 196.50 | 0 |
| 2025-10-13 | BRL 196.20 | BRL 197.10 | BRL 196.20 | BRL 196.50 | 36 |
| 2025-10-10 | BRL 194.00 | BRL 194.00 | BRL 194.00 | BRL 194.00 | 8 |
| 2025-10-09 | BRL 188.29 | BRL 188.29 | BRL 188.29 | BRL 188.29 | 0 |