RTX Corporation (RYTT34) Price History
Daily open, high, low, close and volume for RTX Corporation (RYTT34) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | BRL 156.86 | BRL 156.90 | BRL 155.85 | BRL 156.90 | 71 |
| 2026-10-13 | BRL 156.34 | BRL 156.34 | BRL 151.36 | BRL 152.52 | 45 |
| 2026-10-09 | BRL 154.47 | BRL 154.53 | BRL 153.90 | BRL 154.53 | 3,102 |
| 2026-10-08 | BRL 151.64 | BRL 154.60 | BRL 151.51 | BRL 154.60 | 17 |
| 2026-10-07 | BRL 151.99 | BRL 151.99 | BRL 150.48 | BRL 151.19 | 2,221 |
| 2026-10-06 | BRL 155.46 | BRL 155.46 | BRL 151.84 | BRL 151.94 | 926 |
| 2026-10-05 | BRL 163.06 | BRL 163.06 | BRL 145.31 | BRL 153.92 | 2,714 |
| 2026-10-02 | BRL 162.90 | BRL 162.90 | BRL 160.70 | BRL 161.44 | 73 |
| 2026-10-01 | BRL 161.50 | BRL 161.67 | BRL 160.51 | BRL 161.28 | 589 |
| 2026-09-30 | BRL 162.00 | BRL 162.00 | BRL 159.98 | BRL 160.40 | 565 |
| 2026-09-29 | BRL 164.30 | BRL 164.30 | BRL 162.57 | BRL 163.20 | 1,835 |
| 2026-09-28 | BRL 163.83 | BRL 164.17 | BRL 162.92 | BRL 163.02 | 1,488 |
| 2026-09-25 | BRL 164.17 | BRL 164.17 | BRL 162.71 | BRL 163.37 | 4,793 |
| 2026-09-24 | BRL 167.74 | BRL 167.74 | BRL 165.15 | BRL 165.15 | 5,955 |
| 2026-09-23 | BRL 172.32 | BRL 172.32 | BRL 163.80 | BRL 166.07 | 3,139 |
| 2026-09-22 | BRL 163.35 | BRL 175.85 | BRL 160.16 | BRL 175.85 | 521 |
| 2026-09-21 | BRL 165.92 | BRL 184.99 | BRL 164.64 | BRL 184.99 | 629 |
| 2026-09-18 | BRL 165.82 | BRL 166.22 | BRL 164.66 | BRL 166.22 | 45 |
| 2026-09-17 | BRL 170.83 | BRL 170.83 | BRL 165.78 | BRL 165.82 | 14 |
| 2026-09-16 | BRL 168.94 | BRL 169.31 | BRL 168.84 | BRL 169.12 | 32 |
| 2026-09-15 | BRL 164.65 | BRL 166.78 | BRL 164.65 | BRL 166.78 | 5 |
| 2026-09-14 | BRL 169.05 | BRL 169.05 | BRL 167.25 | BRL 167.50 | 4 |
| 2026-09-11 | BRL 169.00 | BRL 169.10 | BRL 168.10 | BRL 169.10 | 3,892 |
| 2026-09-10 | BRL 170.58 | BRL 170.58 | BRL 167.63 | BRL 167.70 | 5,012 |
| 2026-09-09 | BRL 167.80 | BRL 169.57 | BRL 167.80 | BRL 168.86 | 9,019 |
| 2026-09-08 | BRL 171.81 | BRL 171.81 | BRL 168.31 | BRL 169.48 | 175 |
| 2026-09-04 | BRL 173.40 | BRL 173.40 | BRL 171.35 | BRL 171.81 | 3,012 |
| 2026-09-03 | BRL 170.88 | BRL 171.68 | BRL 170.82 | BRL 171.68 | 355 |
| 2026-09-02 | BRL 177.86 | BRL 177.86 | BRL 171.00 | BRL 171.36 | 3,208 |
| 2026-09-01 | BRL 177.11 | BRL 177.11 | BRL 175.39 | BRL 175.85 | 3,037 |
| 2026-08-31 | BRL 183.52 | BRL 183.52 | BRL 179.82 | BRL 180.90 | 3,153 |
| 2026-08-28 | BRL 183.24 | BRL 183.52 | BRL 183.24 | BRL 183.52 | 7 |
| 2026-08-27 | BRL 182.35 | BRL 183.12 | BRL 181.27 | BRL 182.34 | 17 |
| 2026-08-26 | BRL 183.01 | BRL 183.01 | BRL 181.74 | BRL 182.35 | 43 |
| 2026-08-25 | BRL 179.29 | BRL 180.54 | BRL 179.28 | BRL 180.54 | 423 |
| 2026-08-24 | BRL 179.28 | BRL 179.28 | BRL 179.00 | BRL 179.19 | 4,419 |
| 2026-08-21 | BRL 184.30 | BRL 184.32 | BRL 180.00 | BRL 180.00 | 2,172 |
| 2026-08-20 | BRL 187.10 | BRL 187.10 | BRL 184.30 | BRL 184.30 | 3,034 |
| 2026-08-19 | BRL 193.70 | BRL 193.70 | BRL 190.60 | BRL 190.60 | 48 |
| 2026-08-18 | BRL 194.18 | BRL 195.65 | BRL 192.89 | BRL 195.33 | 232 |
| 2026-08-17 | BRL 195.70 | BRL 195.70 | BRL 193.42 | BRL 194.18 | 235 |
| 2026-08-14 | BRL 192.76 | BRL 194.28 | BRL 192.76 | BRL 193.40 | 303 |
| 2026-08-13 | BRL 192.47 | BRL 199.89 | BRL 189.64 | BRL 199.89 | 286 |
| 2026-08-12 | BRL 190.25 | BRL 192.47 | BRL 190.07 | BRL 192.45 | 152 |
| 2026-08-11 | BRL 192.85 | BRL 193.00 | BRL 192.28 | BRL 192.28 | 109 |
| 2026-08-10 | BRL 190.76 | BRL 192.28 | BRL 190.38 | BRL 191.14 | 3,806 |
| 2026-08-07 | BRL 195.98 | BRL 195.98 | BRL 187.72 | BRL 189.42 | 149 |
| 2026-08-06 | BRL 194.47 | BRL 199.99 | BRL 188.28 | BRL 199.99 | 325 |
| 2026-08-05 | BRL 187.15 | BRL 192.54 | BRL 187.15 | BRL 192.54 | 161 |
| 2026-08-04 | BRL 180.28 | BRL 187.19 | BRL 180.28 | BRL 186.74 | 4,015 |
| 2026-08-03 | BRL 181.50 | BRL 184.32 | BRL 181.50 | BRL 183.96 | 1,396 |
| 2026-07-31 | BRL 181.62 | BRL 181.80 | BRL 181.26 | BRL 181.80 | 4 |
| 2026-07-30 | BRL 178.03 | BRL 180.90 | BRL 177.87 | BRL 180.90 | 282 |
| 2026-07-29 | BRL 183.00 | BRL 186.58 | BRL 183.00 | BRL 183.17 | 670 |
| 2026-07-28 | BRL 188.70 | BRL 188.70 | BRL 185.24 | BRL 185.82 | 936 |
| 2026-07-27 | BRL 180.90 | BRL 187.01 | BRL 180.90 | BRL 186.48 | 309 |
| 2026-07-24 | BRL 177.12 | BRL 181.08 | BRL 176.94 | BRL 180.90 | 347 |
| 2026-07-23 | BRL 170.00 | BRL 179.77 | BRL 170.00 | BRL 177.12 | 1,144 |
| 2026-07-22 | BRL 164.96 | BRL 164.96 | BRL 163.36 | BRL 163.36 | 112 |
| 2026-07-21 | BRL 165.93 | BRL 166.14 | BRL 165.93 | BRL 166.14 | 10 |
| 2026-07-20 | BRL 164.75 | BRL 166.77 | BRL 164.75 | BRL 165.07 | 28 |
| 2026-07-17 | BRL 164.56 | BRL 164.56 | BRL 164.56 | BRL 164.56 | 0 |
| 2026-07-16 | BRL 165.00 | BRL 165.10 | BRL 164.22 | BRL 164.56 | 49 |
| 2026-07-15 | BRL 165.24 | BRL 165.24 | BRL 165.24 | BRL 165.24 | 1 |
| 2026-07-14 | BRL 165.24 | BRL 165.24 | BRL 165.24 | BRL 165.24 | 2 |
| 2026-07-13 | BRL 167.29 | BRL 167.97 | BRL 167.29 | BRL 167.55 | 1,543 |
| 2026-07-10 | BRL 167.02 | BRL 167.02 | BRL 164.22 | BRL 167.02 | 109 |
| 2026-07-09 | BRL 167.61 | BRL 167.61 | BRL 166.00 | BRL 166.00 | 12 |
| 2026-07-08 | BRL 171.38 | BRL 171.38 | BRL 168.13 | BRL 168.47 | 40 |
| 2026-07-07 | BRL 173.27 | BRL 173.27 | BRL 171.85 | BRL 172.40 | 1,642 |
| 2026-07-06 | BRL 172.10 | BRL 172.50 | BRL 171.36 | BRL 172.50 | 161 |
| 2026-07-03 | BRL 172.10 | BRL 172.10 | BRL 172.10 | BRL 172.10 | 1 |
| 2026-07-02 | BRL 170.00 | BRL 172.03 | BRL 169.83 | BRL 172.03 | 25 |
| 2026-07-01 | BRL 164.00 | BRL 166.40 | BRL 163.86 | BRL 166.40 | 181 |
| 2026-06-30 | BRL 162.00 | BRL 163.14 | BRL 162.00 | BRL 163.04 | 298 |
| 2026-06-29 | BRL 162.08 | BRL 162.51 | BRL 161.76 | BRL 161.76 | 8 |
| 2026-06-26 | BRL 161.44 | BRL 161.44 | BRL 161.44 | BRL 161.44 | 15 |
| 2026-06-25 | BRL 163.20 | BRL 163.20 | BRL 160.20 | BRL 160.20 | 5,736 |
| 2026-06-24 | BRL 162.08 | BRL 162.08 | BRL 160.64 | BRL 160.64 | 185 |
| 2026-06-23 | BRL 156.64 | BRL 156.64 | BRL 156.64 | BRL 156.64 | 0 |
| 2026-06-22 | BRL 157.38 | BRL 157.38 | BRL 155.52 | BRL 156.64 | 7 |
| 2026-06-19 | BRL 157.38 | BRL 157.38 | BRL 157.38 | BRL 157.38 | 1 |
| 2026-06-18 | BRL 164.25 | BRL 165.84 | BRL 159.36 | BRL 159.36 | 62 |
| 2026-06-17 | BRL 159.05 | BRL 163.05 | BRL 157.79 | BRL 162.89 | 214 |
| 2026-06-16 | BRL 153.07 | BRL 157.86 | BRL 153.07 | BRL 157.13 | 252 |
| 2026-06-15 | BRL 153.31 | BRL 156.20 | BRL 153.31 | BRL 156.20 | 28 |
| 2026-06-12 | BRL 155.56 | BRL 155.71 | BRL 154.57 | BRL 154.61 | 34 |
| 2026-06-11 | BRL 154.21 | BRL 155.56 | BRL 154.21 | BRL 155.56 | 18 |
| 2026-06-10 | BRL 156.20 | BRL 156.20 | BRL 153.92 | BRL 154.00 | 10 |
| 2026-06-09 | BRL 154.73 | BRL 156.46 | BRL 154.73 | BRL 156.46 | 1,035 |
| 2026-06-08 | BRL 155.45 | BRL 155.85 | BRL 153.92 | BRL 154.73 | 210 |
| 2026-06-05 | BRL 150.45 | BRL 156.02 | BRL 150.45 | BRL 155.45 | 5,814 |
| 2026-06-03 | BRL 145.50 | BRL 148.81 | BRL 145.50 | BRL 148.64 | 4,508 |
| 2026-06-02 | BRL 145.50 | BRL 146.49 | BRL 144.76 | BRL 145.65 | 5,281 |
| 2026-06-01 | BRL 149.10 | BRL 149.10 | BRL 145.79 | BRL 145.79 | 21,358 |
| 2026-05-29 | BRL 150.60 | BRL 151.65 | BRL 149.10 | BRL 150.45 | 44 |
| 2026-05-28 | BRL 149.70 | BRL 152.40 | BRL 149.70 | BRL 150.23 | 522 |
| 2026-05-27 | BRL 150.02 | BRL 150.60 | BRL 147.92 | BRL 149.81 | 469 |
| 2026-05-26 | BRL 148.00 | BRL 150.15 | BRL 147.62 | BRL 149.85 | 806 |
| 2026-05-25 | BRL 147.70 | BRL 149.75 | BRL 147.70 | BRL 149.75 | 5 |
| 2026-05-22 | BRL 148.17 | BRL 154.27 | BRL 146.65 | BRL 147.75 | 363 |
| 2026-05-21 | BRL 145.46 | BRL 147.89 | BRL 145.21 | BRL 146.70 | 163 |
| 2026-05-20 | BRL 146.50 | BRL 146.87 | BRL 144.48 | BRL 145.46 | 155 |
| 2026-05-19 | BRL 147.30 | BRL 148.50 | BRL 146.55 | BRL 146.55 | 487 |
| 2026-05-18 | BRL 145.90 | BRL 145.90 | BRL 142.94 | BRL 145.41 | 226 |
| 2026-05-15 | BRL 147.30 | BRL 148.35 | BRL 144.16 | BRL 144.45 | 772 |
| 2026-05-14 | BRL 150.00 | BRL 150.00 | BRL 145.77 | BRL 145.95 | 2,938 |
| 2026-05-13 | BRL 146.85 | BRL 149.28 | BRL 144.67 | BRL 148.80 | 328 |
| 2026-05-12 | BRL 146.44 | BRL 146.85 | BRL 144.30 | BRL 146.85 | 226 |
| 2026-05-11 | BRL 140.97 | BRL 146.44 | BRL 140.97 | BRL 146.44 | 328 |
| 2026-05-08 | BRL 144.45 | BRL 144.45 | BRL 143.10 | BRL 143.85 | 299 |
| 2026-05-07 | BRL 142.49 | BRL 144.84 | BRL 142.11 | BRL 142.21 | 313 |
| 2026-05-06 | BRL 141.78 | BRL 146.14 | BRL 141.78 | BRL 145.40 | 413 |
| 2026-05-05 | BRL 143.49 | BRL 143.49 | BRL 140.84 | BRL 141.78 | 287 |
| 2026-05-04 | BRL 145.41 | BRL 145.41 | BRL 143.10 | BRL 143.75 | 4,756 |
| 2026-04-30 | BRL 143.55 | BRL 146.02 | BRL 143.55 | BRL 145.42 | 385 |
| 2026-04-29 | BRL 149.99 | BRL 149.99 | BRL 142.95 | BRL 143.55 | 335 |
| 2026-04-28 | BRL 144.50 | BRL 150.50 | BRL 143.60 | BRL 150.50 | 3,022 |
| 2026-04-27 | BRL 150.01 | BRL 150.01 | BRL 143.40 | BRL 144.00 | 352 |
| 2026-04-24 | BRL 149.55 | BRL 150.04 | BRL 143.26 | BRL 150.04 | 1,198 |
| 2026-04-23 | BRL 149.00 | BRL 149.66 | BRL 147.60 | BRL 148.66 | 135 |
| 2026-04-22 | BRL 160.00 | BRL 160.00 | BRL 148.96 | BRL 155.71 | 893 |
| 2026-04-20 | BRL 164.68 | BRL 164.68 | BRL 161.92 | BRL 161.92 | 127 |
| 2026-04-17 | BRL 160.09 | BRL 164.96 | BRL 160.09 | BRL 163.04 | 2,587 |
| 2026-04-16 | BRL 163.38 | BRL 165.76 | BRL 162.86 | BRL 163.31 | 352 |
| 2026-04-15 | BRL 167.96 | BRL 168.98 | BRL 165.01 | BRL 165.57 | 477 |
| 2026-04-14 | BRL 168.24 | BRL 169.61 | BRL 168.11 | BRL 168.98 | 75 |
| 2026-04-13 | BRL 167.63 | BRL 170.17 | BRL 167.12 | BRL 167.79 | 992 |
| 2026-04-10 | BRL 179.50 | BRL 179.50 | BRL 165.80 | BRL 168.30 | 2,908 |
| 2026-04-09 | BRL 171.87 | BRL 173.40 | BRL 171.87 | BRL 172.20 | 2,334 |
| 2026-04-08 | BRL 166.69 | BRL 173.18 | BRL 166.69 | BRL 173.18 | 199 |
| 2026-04-07 | BRL 171.36 | BRL 171.36 | BRL 168.98 | BRL 169.80 | 408 |
| 2026-04-06 | BRL 168.47 | BRL 170.50 | BRL 167.95 | BRL 170.34 | 225 |
| 2026-04-02 | BRL 170.00 | BRL 170.00 | BRL 167.28 | BRL 168.47 | 36 |
| 2026-04-01 | BRL 166.25 | BRL 169.66 | BRL 166.25 | BRL 167.62 | 1,197 |
| 2026-03-31 | BRL 163.37 | BRL 167.36 | BRL 163.37 | BRL 166.24 | 182 |
| 2026-03-30 | BRL 162.34 | BRL 166.09 | BRL 162.34 | BRL 163.37 | 435 |
| 2026-03-27 | BRL 167.80 | BRL 168.77 | BRL 165.66 | BRL 165.66 | 947 |
| 2026-03-26 | BRL 170.35 | BRL 170.35 | BRL 167.32 | BRL 168.47 | 853 |
| 2026-03-25 | BRL 170.49 | BRL 171.35 | BRL 168.98 | BRL 170.34 | 112 |
| 2026-03-24 | BRL 169.11 | BRL 171.02 | BRL 168.30 | BRL 170.49 | 454 |
| 2026-03-23 | BRL 175.50 | BRL 175.50 | BRL 170.96 | BRL 170.96 | 472 |
| 2026-03-20 | BRL 175.50 | BRL 176.80 | BRL 174.25 | BRL 174.25 | 6,414 |
| 2026-03-19 | BRL 175.50 | BRL 175.68 | BRL 173.20 | BRL 173.91 | 987 |
| 2026-03-18 | BRL 176.88 | BRL 179.40 | BRL 176.88 | BRL 178.56 | 118 |
| 2026-03-17 | BRL 180.00 | BRL 180.00 | BRL 174.29 | BRL 176.09 | 306 |
| 2026-03-16 | BRL 180.00 | BRL 182.88 | BRL 178.77 | BRL 181.20 | 281 |
| 2026-03-13 | BRL 177.84 | BRL 181.62 | BRL 176.95 | BRL 181.44 | 1,554 |
| 2026-03-12 | BRL 177.95 | BRL 179.27 | BRL 175.51 | BRL 177.66 | 494 |
| 2026-03-11 | BRL 178.01 | BRL 180.13 | BRL 176.63 | BRL 178.74 | 336 |
| 2026-03-10 | BRL 180.54 | BRL 180.54 | BRL 177.21 | BRL 177.85 | 253 |
| 2026-03-09 | BRL 190.00 | BRL 190.00 | BRL 178.80 | BRL 178.80 | 2,143 |
| 2026-03-06 | BRL 180.38 | BRL 183.58 | BRL 180.28 | BRL 182.70 | 424 |
| 2026-03-05 | BRL 184.21 | BRL 184.24 | BRL 175.50 | BRL 178.74 | 646 |
| 2026-03-04 | BRL 183.08 | BRL 183.08 | BRL 177.70 | BRL 182.38 | 2,068 |
| 2026-03-03 | BRL 187.38 | BRL 189.36 | BRL 180.19 | BRL 181.26 | 2,201 |
| 2026-03-02 | BRL 173.50 | BRL 187.67 | BRL 173.50 | BRL 183.25 | 2,349 |
| 2026-02-27 | BRL 170.83 | BRL 173.03 | BRL 169.66 | BRL 173.01 | 230 |
| 2026-02-26 | BRL 168.63 | BRL 170.85 | BRL 166.94 | BRL 169.15 | 88 |
| 2026-02-25 | BRL 170.44 | BRL 170.44 | BRL 165.92 | BRL 167.11 | 2,696 |
| 2026-02-24 | BRL 174.87 | BRL 174.87 | BRL 169.49 | BRL 170.17 | 465 |
| 2026-02-23 | BRL 179.04 | BRL 179.04 | BRL 173.88 | BRL 175.13 | 1,904 |
| 2026-02-20 | BRL 177.08 | BRL 178.35 | BRL 176.01 | BRL 177.26 | 80 |
| 2026-02-19 | BRL 176.67 | BRL 179.30 | BRL 176.54 | BRL 177.47 | 1,104 |
| 2026-02-18 | BRL 177.36 | BRL 181.24 | BRL 176.52 | BRL 179.81 | 200 |
| 2026-02-13 | BRL 175.55 | BRL 177.83 | BRL 173.16 | BRL 173.51 | 1,069 |
| 2026-02-12 | BRL 169.29 | BRL 174.42 | BRL 168.65 | BRL 174.08 | 167 |
| 2026-02-11 | BRL 169.57 | BRL 171.82 | BRL 168.13 | BRL 169.95 | 93 |
| 2026-02-10 | BRL 169.58 | BRL 170.43 | BRL 167.11 | BRL 168.81 | 215 |
| 2026-02-09 | BRL 172.99 | BRL 172.99 | BRL 169.58 | BRL 169.58 | 430 |
| 2026-02-06 | BRL 172.54 | BRL 174.80 | BRL 171.36 | BRL 173.03 | 35 |
| 2026-02-05 | BRL 172.75 | BRL 173.57 | BRL 170.18 | BRL 172.53 | 278 |
| 2026-02-04 | BRL 179.81 | BRL 179.82 | BRL 170.46 | BRL 172.75 | 2,313 |
| 2026-02-03 | BRL 176.04 | BRL 178.93 | BRL 175.50 | BRL 178.02 | 51 |
| 2026-02-02 | BRL 175.00 | BRL 176.40 | BRL 173.34 | BRL 176.04 | 1,311 |
| 2026-01-30 | BRL 170.00 | BRL 175.10 | BRL 170.00 | BRL 175.00 | 316 |
| 2026-01-29 | BRL 173.57 | BRL 177.65 | BRL 172.04 | BRL 172.55 | 128 |
| 2026-01-28 | BRL 172.89 | BRL 177.31 | BRL 172.62 | BRL 172.62 | 334 |
| 2026-01-27 | BRL 175.77 | BRL 176.79 | BRL 170.85 | BRL 174.76 | 1,783 |
| 2026-01-26 | BRL 170.99 | BRL 172.32 | BRL 170.57 | BRL 170.90 | 838 |
| 2026-01-23 | BRL 174.73 | BRL 174.73 | BRL 172.06 | BRL 172.06 | 298 |
| 2026-01-22 | BRL 176.53 | BRL 176.75 | BRL 173.00 | BRL 173.00 | 420 |
| 2026-01-21 | BRL 175.51 | BRL 177.91 | BRL 174.05 | BRL 175.32 | 1,589 |
| 2026-01-20 | BRL 180.60 | BRL 181.98 | BRL 176.40 | BRL 176.40 | 485 |
| 2026-01-19 | BRL 181.89 | BRL 181.89 | BRL 180.97 | BRL 180.98 | 17 |
| 2026-01-16 | BRL 179.02 | BRL 181.18 | BRL 179.02 | BRL 180.89 | 3,801 |
| 2026-01-15 | BRL 179.09 | BRL 179.45 | BRL 176.80 | BRL 178.91 | 3,434 |
| 2026-01-14 | BRL 174.27 | BRL 178.30 | BRL 172.74 | BRL 178.30 | 142 |
| 2026-01-13 | BRL 176.28 | BRL 176.62 | BRL 173.02 | BRL 173.02 | 389 |
| 2026-01-12 | BRL 169.96 | BRL 176.39 | BRL 169.70 | BRL 176.39 | 929 |
| 2026-01-09 | BRL 167.97 | BRL 168.97 | BRL 165.40 | BRL 168.64 | 321 |
| 2026-01-08 | BRL 173.44 | BRL 176.45 | BRL 166.92 | BRL 167.78 | 3,370 |
| 2026-01-07 | BRL 172.30 | BRL 173.51 | BRL 167.96 | BRL 168.34 | 2,599 |
| 2026-01-06 | BRL 171.70 | BRL 171.70 | BRL 167.83 | BRL 169.74 | 94 |
| 2026-01-05 | BRL 170.50 | BRL 171.87 | BRL 168.81 | BRL 170.00 | 6,013 |
| 2026-01-02 | BRL 168.40 | BRL 168.81 | BRL 164.75 | BRL 168.81 | 1,840 |
| 2025-12-30 | BRL 170.51 | BRL 170.51 | BRL 168.30 | BRL 168.40 | 28 |
| 2025-12-29 | BRL 172.74 | BRL 172.85 | BRL 171.19 | BRL 171.71 | 110 |
| 2025-12-26 | BRL 170.23 | BRL 171.36 | BRL 170.23 | BRL 171.02 | 96 |
| 2025-12-23 | BRL 172.75 | BRL 174.15 | BRL 170.68 | BRL 170.68 | 544 |
| 2025-12-22 | BRL 168.65 | BRL 173.23 | BRL 167.96 | BRL 173.23 | 428 |
| 2025-12-19 | BRL 165.00 | BRL 168.79 | BRL 163.88 | BRL 168.79 | 68 |
| 2025-12-18 | BRL 162.52 | BRL 166.24 | BRL 162.52 | BRL 164.96 | 135 |
| 2025-12-17 | BRL 165.81 | BRL 165.81 | BRL 162.18 | BRL 162.52 | 2,268 |
| 2025-12-16 | BRL 163.52 | BRL 164.81 | BRL 162.56 | BRL 164.16 | 541 |
| 2025-12-15 | BRL 161.27 | BRL 164.25 | BRL 161.27 | BRL 164.00 | 53 |
| 2025-12-12 | BRL 160.96 | BRL 161.44 | BRL 159.36 | BRL 160.96 | 744 |
| 2025-12-11 | BRL 158.39 | BRL 161.02 | BRL 158.08 | BRL 160.64 | 199 |
| 2025-12-10 | BRL 155.84 | BRL 160.32 | BRL 154.88 | BRL 160.16 | 692 |
| 2025-12-09 | BRL 155.53 | BRL 159.68 | BRL 155.53 | BRL 156.64 | 251 |
| 2025-12-08 | BRL 154.87 | BRL 155.68 | BRL 153.49 | BRL 154.56 | 1,011 |
| 2025-12-05 | BRL 152.54 | BRL 153.60 | BRL 151.40 | BRL 153.45 | 84 |
| 2025-12-04 | BRL 148.06 | BRL 152.28 | BRL 148.05 | BRL 151.50 | 147 |
| 2025-12-03 | BRL 150.44 | BRL 150.81 | BRL 147.35 | BRL 149.25 | 347 |
| 2025-12-02 | BRL 150.00 | BRL 150.00 | BRL 150.00 | BRL 150.00 | 3 |
| 2025-12-01 | BRL 155.40 | BRL 155.68 | BRL 151.16 | BRL 151.52 | 765 |
| 2025-11-28 | BRL 154.80 | BRL 155.40 | BRL 153.90 | BRL 155.40 | 140 |
| 2025-11-27 | BRL 153.80 | BRL 155.33 | BRL 151.05 | BRL 155.33 | 173 |
| 2025-11-26 | BRL 155.35 | BRL 155.35 | BRL 153.61 | BRL 153.80 | 106 |
| 2025-11-25 | BRL 153.91 | BRL 155.66 | BRL 152.40 | BRL 154.56 | 1,727 |
| 2025-11-24 | BRL 151.21 | BRL 155.20 | BRL 151.21 | BRL 154.20 | 99 |
| 2025-11-21 | BRL 153.00 | BRL 153.00 | BRL 153.00 | BRL 153.00 | 82 |
| 2025-11-19 | BRL 156.34 | BRL 157.03 | BRL 154.20 | BRL 154.39 | 72 |
| 2025-11-18 | BRL 155.20 | BRL 156.47 | BRL 155.04 | BRL 155.61 | 4,027 |
| 2025-11-17 | BRL 151.85 | BRL 155.90 | BRL 151.85 | BRL 155.36 | 86 |
| 2025-11-14 | BRL 152.91 | BRL 154.95 | BRL 152.25 | BRL 154.95 | 1,308 |
| 2025-11-13 | BRL 157.28 | BRL 157.28 | BRL 153.23 | BRL 153.37 | 297 |
| 2025-11-12 | BRL 158.40 | BRL 158.40 | BRL 157.64 | BRL 158.08 | 270 |
| 2025-11-11 | BRL 158.56 | BRL 158.56 | BRL 155.68 | BRL 156.32 | 1,746 |
| 2025-11-10 | BRL 157.89 | BRL 158.24 | BRL 156.37 | BRL 158.24 | 365 |
| 2025-11-07 | BRL 157.67 | BRL 158.08 | BRL 155.36 | BRL 158.08 | 532 |
| 2025-11-06 | BRL 156.00 | BRL 156.67 | BRL 154.49 | BRL 156.10 | 173 |
| 2025-11-05 | BRL 157.92 | BRL 158.50 | BRL 156.16 | BRL 156.63 | 82 |
| 2025-11-04 | BRL 158.56 | BRL 159.68 | BRL 157.44 | BRL 157.92 | 889 |
| 2025-11-03 | BRL 160.16 | BRL 160.16 | BRL 156.66 | BRL 158.08 | 352 |
| 2025-10-31 | BRL 159.36 | BRL 160.16 | BRL 158.40 | BRL 160.16 | 112 |
| 2025-10-30 | BRL 159.36 | BRL 160.59 | BRL 158.60 | BRL 158.60 | 169 |
| 2025-10-29 | BRL 158.57 | BRL 159.36 | BRL 157.60 | BRL 157.92 | 188 |
| 2025-10-28 | BRL 159.68 | BRL 162.40 | BRL 159.68 | BRL 160.18 | 84 |
| 2025-10-27 | BRL 160.48 | BRL 160.64 | BRL 159.20 | BRL 160.16 | 58 |
| 2025-10-24 | BRL 160.49 | BRL 161.92 | BRL 159.87 | BRL 160.64 | 480 |
| 2025-10-23 | BRL 160.00 | BRL 161.44 | BRL 159.84 | BRL 160.85 | 55 |
| 2025-10-22 | BRL 158.56 | BRL 159.74 | BRL 156.55 | BRL 159.74 | 2,988 |
| 2025-10-21 | BRL 157.22 | BRL 160.44 | BRL 154.36 | BRL 155.40 | 662 |
| 2025-10-20 | BRL 139.25 | BRL 144.76 | BRL 139.25 | BRL 144.50 | 2,488 |
| 2025-10-17 | BRL 143.02 | BRL 143.08 | BRL 141.68 | BRL 142.10 | 432 |
| 2025-10-16 | BRL 142.31 | BRL 143.00 | BRL 141.82 | BRL 142.00 | 100 |
| 2025-10-15 | BRL 147.06 | BRL 147.06 | BRL 141.93 | BRL 142.65 | 707 |
| 2025-10-14 | BRL 145.18 | BRL 146.16 | BRL 144.36 | BRL 146.16 | 311 |