Shopify Inc. (S2HO34) Price History
Daily open, high, low, close and volume for Shopify Inc. (S2HO34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 6.81 | BRL 7.00 | BRL 6.81 | BRL 6.87 | 9,055 |
| 2026-10-07 | BRL 6.89 | BRL 6.95 | BRL 6.75 | BRL 6.81 | 11,292 |
| 2026-10-06 | BRL 6.74 | BRL 6.90 | BRL 6.74 | BRL 6.85 | 76,823 |
| 2026-10-05 | BRL 6.46 | BRL 6.71 | BRL 6.38 | BRL 6.66 | 16,318 |
| 2026-10-02 | BRL 6.54 | BRL 6.64 | BRL 6.54 | BRL 6.58 | 19,088 |
| 2026-10-01 | BRL 6.50 | BRL 6.57 | BRL 6.48 | BRL 6.54 | 82,871 |
| 2026-09-30 | BRL 6.42 | BRL 6.53 | BRL 6.38 | BRL 6.43 | 18,870 |
| 2026-09-29 | BRL 6.21 | BRL 6.47 | BRL 6.21 | BRL 6.42 | 26,663 |
| 2026-09-28 | BRL 6.08 | BRL 6.34 | BRL 5.94 | BRL 6.34 | 13,003 |
| 2026-09-25 | BRL 6.38 | BRL 6.38 | BRL 6.14 | BRL 6.14 | 8,952 |
| 2026-09-24 | BRL 6.21 | BRL 6.31 | BRL 5.97 | BRL 6.31 | 11,034 |
| 2026-09-23 | BRL 6.37 | BRL 6.44 | BRL 5.80 | BRL 6.14 | 95,193 |
| 2026-09-22 | BRL 6.00 | BRL 6.39 | BRL 6.00 | BRL 6.30 | 37,513 |
| 2026-09-21 | BRL 5.50 | BRL 5.86 | BRL 5.40 | BRL 5.86 | 41,202 |
| 2026-09-18 | BRL 5.56 | BRL 5.56 | BRL 5.45 | BRL 5.50 | 5,691 |
| 2026-09-17 | BRL 5.60 | BRL 5.60 | BRL 5.50 | BRL 5.50 | 13,747 |
| 2026-09-16 | BRL 5.47 | BRL 5.66 | BRL 5.47 | BRL 5.56 | 55,533 |
| 2026-09-15 | BRL 5.81 | BRL 5.81 | BRL 5.57 | BRL 5.59 | 7,885 |
| 2026-09-14 | BRL 5.57 | BRL 5.78 | BRL 5.53 | BRL 5.75 | 71,293 |
| 2026-09-11 | BRL 5.43 | BRL 5.60 | BRL 5.43 | BRL 5.50 | 39,487 |
| 2026-09-10 | BRL 5.46 | BRL 5.51 | BRL 5.32 | BRL 5.37 | 135,613 |
| 2026-09-09 | BRL 5.77 | BRL 5.87 | BRL 5.38 | BRL 5.40 | 166,199 |
| 2026-09-08 | BRL 6.07 | BRL 6.07 | BRL 5.62 | BRL 5.80 | 130,898 |
| 2026-09-04 | BRL 6.25 | BRL 6.34 | BRL 6.19 | BRL 6.26 | 69,367 |
| 2026-09-03 | BRL 6.05 | BRL 6.23 | BRL 6.05 | BRL 6.19 | 53,262 |
| 2026-09-02 | BRL 5.95 | BRL 6.02 | BRL 5.93 | BRL 5.98 | 13,769 |
| 2026-09-01 | BRL 6.21 | BRL 6.23 | BRL 5.97 | BRL 5.97 | 318,379 |
| 2026-08-31 | BRL 6.73 | BRL 6.73 | BRL 6.28 | BRL 6.37 | 71,022 |
| 2026-08-28 | BRL 6.70 | BRL 6.73 | BRL 6.66 | BRL 6.66 | 6,688 |
| 2026-08-27 | BRL 6.35 | BRL 6.71 | BRL 6.35 | BRL 6.63 | 6,618 |
| 2026-08-26 | BRL 6.58 | BRL 6.58 | BRL 6.47 | BRL 6.47 | 4,212 |
| 2026-08-25 | BRL 6.53 | BRL 6.63 | BRL 6.43 | BRL 6.58 | 11,733 |
| 2026-08-24 | BRL 6.37 | BRL 6.48 | BRL 6.36 | BRL 6.46 | 5,053 |
| 2026-08-21 | BRL 6.56 | BRL 6.56 | BRL 6.29 | BRL 6.37 | 1,750 |
| 2026-08-20 | BRL 6.16 | BRL 6.50 | BRL 6.16 | BRL 6.50 | 61,815 |
| 2026-08-19 | BRL 6.32 | BRL 6.39 | BRL 6.27 | BRL 6.29 | 6,974 |
| 2026-08-18 | BRL 6.55 | BRL 6.55 | BRL 6.38 | BRL 6.38 | 5,214 |
| 2026-08-17 | BRL 6.74 | BRL 6.74 | BRL 6.44 | BRL 6.48 | 5,481 |
| 2026-08-14 | BRL 6.94 | BRL 6.94 | BRL 6.68 | BRL 6.74 | 9,282 |
| 2026-08-13 | BRL 6.54 | BRL 6.87 | BRL 6.54 | BRL 6.87 | 4,158 |
| 2026-08-12 | BRL 6.56 | BRL 6.57 | BRL 6.40 | BRL 6.47 | 61,266 |
| 2026-08-11 | BRL 6.60 | BRL 6.60 | BRL 6.52 | BRL 6.58 | 14,544 |
| 2026-08-10 | BRL 6.27 | BRL 6.62 | BRL 6.27 | BRL 6.60 | 14,733 |
| 2026-08-07 | BRL 6.33 | BRL 6.47 | BRL 6.26 | BRL 6.40 | 14,555 |
| 2026-08-06 | BRL 6.14 | BRL 6.28 | BRL 6.06 | BRL 6.26 | 28,950 |
| 2026-08-05 | BRL 6.34 | BRL 6.52 | BRL 6.08 | BRL 6.11 | 44,032 |
| 2026-08-04 | BRL 4.94 | BRL 5.29 | BRL 4.94 | BRL 5.27 | 41,161 |
| 2026-08-03 | BRL 5.00 | BRL 5.12 | BRL 4.94 | BRL 4.99 | 21,278 |
| 2026-07-31 | BRL 4.96 | BRL 5.02 | BRL 4.94 | BRL 4.94 | 102,737 |
| 2026-07-30 | BRL 5.39 | BRL 5.39 | BRL 5.17 | BRL 5.17 | 5,437 |
| 2026-07-29 | BRL 5.44 | BRL 5.63 | BRL 5.44 | BRL 5.55 | 26,844 |
| 2026-07-28 | BRL 5.43 | BRL 5.70 | BRL 5.43 | BRL 5.56 | 73,014 |
| 2026-07-27 | BRL 4.94 | BRL 5.40 | BRL 4.94 | BRL 5.40 | 78,695 |
| 2026-07-24 | BRL 4.72 | BRL 4.81 | BRL 4.71 | BRL 4.80 | 12,699 |
| 2026-07-23 | BRL 4.91 | BRL 4.98 | BRL 4.70 | BRL 4.74 | 43,094 |
| 2026-07-22 | BRL 5.23 | BRL 5.23 | BRL 4.93 | BRL 5.02 | 248,977 |
| 2026-07-21 | BRL 5.08 | BRL 5.22 | BRL 5.03 | BRL 5.17 | 42,747 |
| 2026-07-20 | BRL 5.16 | BRL 5.44 | BRL 5.16 | BRL 5.32 | 55,517 |
| 2026-07-17 | BRL 5.37 | BRL 5.37 | BRL 5.19 | BRL 5.27 | 155,087 |
| 2026-07-16 | BRL 5.13 | BRL 5.43 | BRL 5.13 | BRL 5.31 | 33,470 |
| 2026-07-15 | BRL 5.31 | BRL 5.38 | BRL 5.12 | BRL 5.24 | 30,334 |
| 2026-07-14 | BRL 5.30 | BRL 5.31 | BRL 5.11 | BRL 5.31 | 5,502 |
| 2026-07-13 | BRL 5.34 | BRL 5.39 | BRL 5.30 | BRL 5.30 | 26,021 |
| 2026-07-10 | BRL 5.31 | BRL 5.53 | BRL 5.24 | BRL 5.25 | 15,537 |
| 2026-07-09 | BRL 5.07 | BRL 5.24 | BRL 4.97 | BRL 5.24 | 27,434 |
| 2026-07-08 | BRL 5.24 | BRL 5.24 | BRL 4.96 | BRL 5.09 | 18,396 |
| 2026-07-07 | BRL 5.21 | BRL 5.39 | BRL 5.21 | BRL 5.24 | 67,131 |
| 2026-07-06 | BRL 5.09 | BRL 5.19 | BRL 5.00 | BRL 5.17 | 12,585 |
| 2026-07-03 | BRL 5.27 | BRL 5.27 | BRL 5.08 | BRL 5.08 | 1,073 |
| 2026-07-02 | BRL 5.35 | BRL 5.35 | BRL 5.17 | BRL 5.21 | 43,426 |
| 2026-07-01 | BRL 4.96 | BRL 5.33 | BRL 4.96 | BRL 5.29 | 242,333 |
| 2026-06-30 | BRL 4.97 | BRL 4.97 | BRL 4.90 | BRL 4.90 | 12,255 |
| 2026-06-29 | BRL 4.96 | BRL 5.17 | BRL 4.92 | BRL 4.92 | 33,420 |
| 2026-06-26 | BRL 4.83 | BRL 5.07 | BRL 4.80 | BRL 5.07 | 15,829 |
| 2026-06-25 | BRL 4.98 | BRL 4.99 | BRL 4.83 | BRL 4.83 | 13,052 |
| 2026-06-24 | BRL 4.72 | BRL 4.94 | BRL 4.72 | BRL 4.92 | 33,049 |
| 2026-06-23 | BRL 4.52 | BRL 4.74 | BRL 4.52 | BRL 4.67 | 1,720 |
| 2026-06-22 | BRL 4.51 | BRL 4.74 | BRL 4.51 | BRL 4.62 | 10,152 |
| 2026-06-19 | BRL 4.50 | BRL 4.76 | BRL 4.50 | BRL 4.58 | 1,273 |
| 2026-06-18 | BRL 4.63 | BRL 4.73 | BRL 4.57 | BRL 4.66 | 63,357 |
| 2026-06-17 | BRL 4.73 | BRL 4.81 | BRL 4.60 | BRL 4.61 | 8,262 |
| 2026-06-16 | BRL 4.65 | BRL 4.84 | BRL 4.65 | BRL 4.83 | 2,255 |
| 2026-06-15 | BRL 4.58 | BRL 4.85 | BRL 4.58 | BRL 4.75 | 8,390 |
| 2026-06-12 | BRL 4.71 | BRL 4.74 | BRL 4.57 | BRL 4.57 | 4,301 |
| 2026-06-11 | BRL 4.73 | BRL 4.73 | BRL 4.48 | BRL 4.63 | 51,938 |
| 2026-06-10 | BRL 4.81 | BRL 4.81 | BRL 4.68 | BRL 4.68 | 2,453 |
| 2026-06-09 | BRL 4.78 | BRL 5.03 | BRL 4.70 | BRL 4.76 | 16,894 |
| 2026-06-08 | BRL 4.71 | BRL 4.91 | BRL 4.69 | BRL 4.78 | 8,418 |
| 2026-06-05 | BRL 4.90 | BRL 4.91 | BRL 4.66 | BRL 4.73 | 8,905 |
| 2026-06-03 | BRL 4.92 | BRL 4.92 | BRL 4.75 | BRL 4.80 | 19,269 |
| 2026-06-02 | BRL 5.08 | BRL 5.08 | BRL 4.84 | BRL 4.87 | 18,423 |
| 2026-06-01 | BRL 5.03 | BRL 5.20 | BRL 4.99 | BRL 5.19 | 18,655 |
| 2026-05-29 | BRL 4.89 | BRL 5.05 | BRL 4.80 | BRL 4.98 | 36,381 |
| 2026-05-28 | BRL 4.59 | BRL 4.83 | BRL 4.52 | BRL 4.83 | 12,110 |
| 2026-05-27 | BRL 4.43 | BRL 4.62 | BRL 4.38 | BRL 4.54 | 8,288 |
| 2026-05-26 | BRL 4.40 | BRL 4.40 | BRL 4.28 | BRL 4.38 | 15,304 |
| 2026-05-25 | BRL 4.40 | BRL 4.40 | BRL 4.20 | BRL 4.40 | 4,211 |
| 2026-05-22 | BRL 4.31 | BRL 4.48 | BRL 4.31 | BRL 4.32 | 18,272 |
| 2026-05-21 | BRL 4.43 | BRL 4.43 | BRL 4.26 | BRL 4.39 | 2,204 |
| 2026-05-20 | BRL 4.32 | BRL 4.38 | BRL 4.25 | BRL 4.38 | 7,563 |
| 2026-05-19 | BRL 4.16 | BRL 4.40 | BRL 4.16 | BRL 4.27 | 5,057 |
| 2026-05-18 | BRL 4.20 | BRL 4.29 | BRL 4.16 | BRL 4.25 | 4,094 |
| 2026-05-15 | BRL 4.01 | BRL 4.28 | BRL 4.01 | BRL 4.15 | 7,227 |
| 2026-05-14 | BRL 3.98 | BRL 4.10 | BRL 3.92 | BRL 4.10 | 43,651 |
| 2026-05-13 | BRL 4.12 | BRL 4.12 | BRL 3.90 | BRL 3.97 | 13,748 |
| 2026-05-12 | BRL 4.24 | BRL 4.24 | BRL 4.02 | BRL 4.07 | 130,221 |
| 2026-05-11 | BRL 4.47 | BRL 4.47 | BRL 4.19 | BRL 4.19 | 18,569 |
| 2026-05-08 | BRL 4.64 | BRL 4.64 | BRL 4.38 | BRL 4.47 | 21,352 |
| 2026-05-07 | BRL 4.40 | BRL 4.62 | BRL 4.40 | BRL 4.62 | 38,447 |
| 2026-05-06 | BRL 4.41 | BRL 4.49 | BRL 4.28 | BRL 4.35 | 129,872 |
| 2026-05-05 | BRL 4.96 | BRL 4.96 | BRL 4.30 | BRL 4.30 | 344,612 |
| 2026-05-04 | BRL 5.17 | BRL 5.32 | BRL 5.17 | BRL 5.28 | 52,514 |
| 2026-04-30 | BRL 5.10 | BRL 5.10 | BRL 4.94 | BRL 5.05 | 176,367 |
| 2026-04-29 | BRL 5.08 | BRL 5.10 | BRL 4.98 | BRL 5.10 | 40,350 |
| 2026-04-28 | BRL 5.30 | BRL 5.30 | BRL 5.06 | BRL 5.07 | 26,896 |
| 2026-04-27 | BRL 5.11 | BRL 5.30 | BRL 5.11 | BRL 5.30 | 10,949 |
| 2026-04-24 | BRL 5.22 | BRL 5.27 | BRL 5.11 | BRL 5.22 | 4,291 |
| 2026-04-23 | BRL 5.37 | BRL 5.37 | BRL 5.09 | BRL 5.16 | 29,582 |
| 2026-04-22 | BRL 5.48 | BRL 5.56 | BRL 5.44 | BRL 5.48 | 4,597 |
| 2026-04-20 | BRL 5.34 | BRL 5.60 | BRL 5.34 | BRL 5.60 | 9,358 |
| 2026-04-17 | BRL 5.44 | BRL 5.52 | BRL 5.42 | BRL 5.45 | 63,653 |
| 2026-04-16 | BRL 5.36 | BRL 5.44 | BRL 5.23 | BRL 5.23 | 106,891 |
| 2026-04-15 | BRL 4.78 | BRL 5.31 | BRL 4.78 | BRL 5.30 | 75,436 |
| 2026-04-14 | BRL 4.83 | BRL 4.95 | BRL 4.83 | BRL 4.90 | 21,906 |
| 2026-04-13 | BRL 4.61 | BRL 4.82 | BRL 4.61 | BRL 4.77 | 14,674 |
| 2026-04-10 | BRL 4.80 | BRL 4.80 | BRL 4.56 | BRL 4.61 | 57,817 |
| 2026-04-09 | BRL 5.20 | BRL 5.20 | BRL 4.73 | BRL 4.75 | 41,851 |
| 2026-04-08 | BRL 5.02 | BRL 5.31 | BRL 5.02 | BRL 5.18 | 23,847 |
| 2026-04-07 | BRL 5.16 | BRL 5.16 | BRL 4.91 | BRL 5.02 | 14,153 |
| 2026-04-06 | BRL 5.13 | BRL 5.15 | BRL 5.05 | BRL 5.10 | 7,917 |
| 2026-04-02 | BRL 4.95 | BRL 5.11 | BRL 4.90 | BRL 5.07 | 19,128 |
| 2026-04-01 | BRL 5.23 | BRL 5.23 | BRL 5.06 | BRL 5.06 | 23,369 |
| 2026-03-31 | BRL 4.92 | BRL 5.14 | BRL 4.87 | BRL 5.14 | 12,114 |
| 2026-03-30 | BRL 4.92 | BRL 4.98 | BRL 4.86 | BRL 4.87 | 4,895 |
| 2026-03-27 | BRL 5.00 | BRL 5.00 | BRL 4.84 | BRL 4.87 | 22,798 |
| 2026-03-26 | BRL 5.14 | BRL 5.24 | BRL 5.02 | BRL 5.04 | 7,851 |
| 2026-03-25 | BRL 5.19 | BRL 5.24 | BRL 5.07 | BRL 5.14 | 5,959 |
| 2026-03-24 | BRL 5.21 | BRL 5.23 | BRL 5.05 | BRL 5.07 | 8,207 |
| 2026-03-23 | BRL 5.20 | BRL 5.32 | BRL 5.20 | BRL 5.32 | 3,950 |
| 2026-03-20 | BRL 5.36 | BRL 5.36 | BRL 5.14 | BRL 5.14 | 7,127 |
| 2026-03-19 | BRL 5.36 | BRL 5.37 | BRL 5.31 | BRL 5.32 | 15,838 |
| 2026-03-18 | BRL 5.43 | BRL 5.56 | BRL 5.39 | BRL 5.41 | 3,034 |
| 2026-03-17 | BRL 5.58 | BRL 5.66 | BRL 5.48 | BRL 5.55 | 14,674 |
| 2026-03-16 | BRL 5.58 | BRL 5.59 | BRL 5.48 | BRL 5.52 | 5,811 |
| 2026-03-13 | BRL 5.52 | BRL 5.56 | BRL 5.37 | BRL 5.41 | 15,891 |
| 2026-03-12 | BRL 5.64 | BRL 5.64 | BRL 5.50 | BRL 5.52 | 17,366 |
| 2026-03-11 | BRL 5.45 | BRL 5.69 | BRL 5.44 | BRL 5.58 | 8,581 |
| 2026-03-10 | BRL 5.78 | BRL 5.78 | BRL 5.54 | BRL 5.56 | 8,086 |
| 2026-03-09 | BRL 5.62 | BRL 5.75 | BRL 5.56 | BRL 5.72 | 134,369 |
| 2026-03-06 | BRL 5.82 | BRL 5.91 | BRL 5.68 | BRL 5.71 | 65,842 |
| 2026-03-05 | BRL 5.63 | BRL 5.94 | BRL 5.63 | BRL 5.94 | 37,274 |
| 2026-03-04 | BRL 5.36 | BRL 5.65 | BRL 5.26 | BRL 5.63 | 27,422 |
| 2026-03-03 | BRL 5.16 | BRL 5.35 | BRL 5.04 | BRL 5.33 | 26,325 |
| 2026-03-02 | BRL 5.08 | BRL 5.19 | BRL 5.01 | BRL 5.16 | 29,229 |
| 2026-02-27 | BRL 5.40 | BRL 5.40 | BRL 5.07 | BRL 5.14 | 23,220 |
| 2026-02-26 | BRL 5.18 | BRL 5.40 | BRL 5.14 | BRL 5.40 | 29,603 |
| 2026-02-25 | BRL 4.99 | BRL 5.30 | BRL 4.99 | BRL 5.12 | 22,349 |
| 2026-02-24 | BRL 5.00 | BRL 5.13 | BRL 5.00 | BRL 5.04 | 14,701 |
| 2026-02-23 | BRL 5.44 | BRL 5.44 | BRL 5.00 | BRL 5.02 | 35,354 |
| 2026-02-20 | BRL 5.44 | BRL 5.64 | BRL 5.31 | BRL 5.46 | 12,424 |
| 2026-02-19 | BRL 5.37 | BRL 5.41 | BRL 5.26 | BRL 5.38 | 19,915 |
| 2026-02-18 | BRL 5.23 | BRL 5.44 | BRL 5.23 | BRL 5.31 | 77,699 |
| 2026-02-13 | BRL 5.18 | BRL 5.18 | BRL 4.73 | BRL 4.91 | 29,667 |
| 2026-02-12 | BRL 5.19 | BRL 5.24 | BRL 4.55 | BRL 4.76 | 215,898 |
| 2026-02-11 | BRL 6.00 | BRL 6.24 | BRL 4.74 | BRL 5.09 | 315,760 |
| 2026-02-10 | BRL 5.63 | BRL 5.63 | BRL 5.30 | BRL 5.56 | 127,419 |
| 2026-02-09 | BRL 4.93 | BRL 5.20 | BRL 4.87 | BRL 5.11 | 63,309 |
| 2026-02-06 | BRL 4.95 | BRL 4.99 | BRL 4.79 | BRL 4.93 | 51,443 |
| 2026-02-05 | BRL 5.62 | BRL 5.62 | BRL 4.80 | BRL 5.59 | 38,405 |
| 2026-02-04 | BRL 5.67 | BRL 5.75 | BRL 4.82 | BRL 5.75 | 179,694 |
| 2026-02-03 | BRL 5.81 | BRL 5.81 | BRL 5.14 | BRL 5.76 | 77,764 |
| 2026-02-02 | BRL 5.85 | BRL 5.98 | BRL 5.71 | BRL 5.76 | 26,479 |
| 2026-01-30 | BRL 6.04 | BRL 6.20 | BRL 5.74 | BRL 5.79 | 75,724 |
| 2026-01-29 | BRL 6.02 | BRL 6.21 | BRL 6.00 | BRL 6.17 | 32,022 |
| 2026-01-28 | BRL 5.91 | BRL 6.15 | BRL 5.91 | BRL 6.02 | 16,613 |
| 2026-01-27 | BRL 6.04 | BRL 6.04 | BRL 5.90 | BRL 5.97 | 44,730 |
| 2026-01-26 | BRL 5.90 | BRL 6.06 | BRL 5.90 | BRL 6.00 | 6,455 |
| 2026-01-23 | BRL 6.01 | BRL 6.16 | BRL 5.96 | BRL 6.03 | 15,830 |
| 2026-01-22 | BRL 6.22 | BRL 6.34 | BRL 6.05 | BRL 6.08 | 37,427 |
| 2026-01-21 | BRL 6.91 | BRL 6.91 | BRL 6.13 | BRL 6.22 | 42,062 |
| 2026-01-20 | BRL 6.91 | BRL 6.91 | BRL 6.45 | BRL 6.45 | 182,242 |
| 2026-01-19 | BRL 7.95 | BRL 7.95 | BRL 6.95 | BRL 6.98 | 5,922 |
| 2026-01-16 | BRL 6.92 | BRL 7.18 | BRL 6.92 | BRL 6.97 | 19,132 |
| 2026-01-15 | BRL 6.93 | BRL 7.21 | BRL 6.93 | BRL 7.06 | 8,701 |
| 2026-01-14 | BRL 7.31 | BRL 7.45 | BRL 6.91 | BRL 7.08 | 17,100 |
| 2026-01-13 | BRL 7.61 | BRL 7.61 | BRL 7.44 | BRL 7.46 | 126,566 |
| 2026-01-12 | BRL 7.43 | BRL 7.53 | BRL 7.24 | BRL 7.53 | 10,322 |
| 2026-01-09 | BRL 7.52 | BRL 7.59 | BRL 7.32 | BRL 7.35 | 4,641 |
| 2026-01-08 | BRL 7.33 | BRL 7.58 | BRL 7.33 | BRL 7.46 | 18,373 |
| 2026-01-07 | BRL 7.62 | BRL 7.62 | BRL 7.43 | BRL 7.48 | 4,273 |
| 2026-01-06 | BRL 7.59 | BRL 7.59 | BRL 7.30 | BRL 7.54 | 26,524 |
| 2026-01-05 | BRL 7.22 | BRL 7.53 | BRL 7.15 | BRL 7.51 | 15,014 |
| 2026-01-02 | BRL 7.65 | BRL 7.65 | BRL 7.03 | BRL 7.17 | 116,013 |
| 2025-12-30 | BRL 7.79 | BRL 7.79 | BRL 7.57 | BRL 7.57 | 22,245 |
| 2025-12-29 | BRL 8.02 | BRL 8.02 | BRL 7.76 | BRL 7.84 | 7,524 |
| 2025-12-26 | BRL 7.63 | BRL 7.96 | BRL 7.63 | BRL 7.96 | 34,176 |
| 2025-12-23 | BRL 8.00 | BRL 8.00 | BRL 7.74 | BRL 7.79 | 11,596 |
| 2025-12-22 | BRL 7.72 | BRL 8.00 | BRL 7.72 | BRL 7.92 | 4,067 |
| 2025-12-19 | BRL 7.77 | BRL 7.90 | BRL 7.72 | BRL 7.88 | 10,443 |
| 2025-12-18 | BRL 7.62 | BRL 7.91 | BRL 7.62 | BRL 7.66 | 87,595 |
| 2025-12-17 | BRL 7.66 | BRL 7.80 | BRL 7.45 | BRL 7.48 | 16,242 |
| 2025-12-16 | BRL 7.22 | BRL 7.43 | BRL 7.12 | BRL 7.39 | 32,713 |
| 2025-12-15 | BRL 7.47 | BRL 7.72 | BRL 7.20 | BRL 7.20 | 7,315 |
| 2025-12-12 | BRL 7.37 | BRL 7.43 | BRL 7.20 | BRL 7.39 | 1,916 |
| 2025-12-11 | BRL 7.48 | BRL 7.58 | BRL 7.30 | BRL 7.30 | 11,677 |
| 2025-12-10 | BRL 7.33 | BRL 7.64 | BRL 7.28 | BRL 7.64 | 11,350 |
| 2025-12-09 | BRL 6.99 | BRL 7.39 | BRL 6.99 | BRL 7.25 | 17,974 |
| 2025-12-08 | BRL 7.10 | BRL 7.34 | BRL 7.08 | BRL 7.14 | 8,712 |
| 2025-12-05 | BRL 7.22 | BRL 7.28 | BRL 7.15 | BRL 7.25 | 10,888 |
| 2025-12-04 | BRL 6.93 | BRL 7.21 | BRL 6.93 | BRL 7.21 | 23,682 |
| 2025-12-03 | BRL 6.86 | BRL 7.13 | BRL 6.86 | BRL 7.08 | 43,231 |
| 2025-12-02 | BRL 6.65 | BRL 7.05 | BRL 6.65 | BRL 7.01 | 17,873 |
| 2025-12-01 | BRL 7.00 | BRL 7.00 | BRL 6.71 | BRL 6.79 | 21,149 |
| 2025-11-28 | BRL 7.10 | BRL 7.18 | BRL 7.06 | BRL 7.06 | 2,913 |
| 2025-11-27 | BRL 6.86 | BRL 7.21 | BRL 6.86 | BRL 7.06 | 1,768 |
| 2025-11-26 | BRL 6.98 | BRL 7.24 | BRL 6.98 | BRL 7.01 | 9,373 |
| 2025-11-25 | BRL 7.10 | BRL 7.10 | BRL 6.85 | BRL 6.98 | 6,304 |
| 2025-11-24 | BRL 6.58 | BRL 7.02 | BRL 6.58 | BRL 7.02 | 49,361 |
| 2025-11-21 | BRL 6.58 | BRL 6.73 | BRL 6.49 | BRL 6.72 | 212,563 |
| 2025-11-19 | BRL 6.30 | BRL 6.53 | BRL 6.29 | BRL 6.52 | 13,066 |
| 2025-11-18 | BRL 6.24 | BRL 6.31 | BRL 6.09 | BRL 6.25 | 8,709 |
| 2025-11-17 | BRL 6.37 | BRL 6.44 | BRL 6.21 | BRL 6.24 | 12,506 |
| 2025-11-14 | BRL 6.37 | BRL 6.55 | BRL 6.24 | BRL 6.50 | 85,498 |
| 2025-11-13 | BRL 6.95 | BRL 6.95 | BRL 6.39 | BRL 6.46 | 55,558 |
| 2025-11-12 | BRL 7.11 | BRL 7.11 | BRL 6.92 | BRL 6.97 | 7,411 |
| 2025-11-11 | BRL 7.02 | BRL 7.03 | BRL 6.89 | BRL 7.03 | 11,637 |
| 2025-11-10 | BRL 6.79 | BRL 7.07 | BRL 6.79 | BRL 7.02 | 13,890 |
| 2025-11-07 | BRL 7.02 | BRL 7.02 | BRL 6.56 | BRL 6.77 | 19,076 |
| 2025-11-06 | BRL 7.14 | BRL 7.32 | BRL 6.95 | BRL 6.95 | 130,860 |
| 2025-11-05 | BRL 7.27 | BRL 7.44 | BRL 7.05 | BRL 7.29 | 764,308 |
| 2025-11-04 | BRL 7.42 | BRL 7.78 | BRL 7.26 | BRL 7.27 | 94,606 |
| 2025-11-03 | BRL 7.89 | BRL 7.90 | BRL 7.61 | BRL 7.72 | 16,043 |
| 2025-10-31 | BRL 7.89 | BRL 8.00 | BRL 7.70 | BRL 7.81 | 21,993 |
| 2025-10-30 | BRL 8.08 | BRL 8.08 | BRL 7.75 | BRL 7.81 | 8,144 |
| 2025-10-29 | BRL 8.12 | BRL 8.12 | BRL 7.90 | BRL 8.00 | 10,757 |
| 2025-10-28 | BRL 7.90 | BRL 8.03 | BRL 7.77 | BRL 8.03 | 6,079 |
| 2025-10-27 | BRL 7.80 | BRL 7.92 | BRL 7.76 | BRL 7.84 | 123,479 |
| 2025-10-24 | BRL 7.37 | BRL 7.84 | BRL 7.37 | BRL 7.77 | 58,339 |
| 2025-10-23 | BRL 7.15 | BRL 7.53 | BRL 7.15 | BRL 7.53 | 10,173 |
| 2025-10-22 | BRL 7.14 | BRL 7.30 | BRL 7.14 | BRL 7.30 | 4,903 |
| 2025-10-21 | BRL 7.22 | BRL 7.42 | BRL 7.22 | BRL 7.29 | 12,430 |
| 2025-10-20 | BRL 7.20 | BRL 7.38 | BRL 7.12 | BRL 7.37 | 11,210 |
| 2025-10-17 | BRL 7.17 | BRL 7.17 | BRL 7.07 | BRL 7.09 | 9,370 |
| 2025-10-16 | BRL 7.32 | BRL 7.45 | BRL 7.09 | BRL 7.09 | 43,400 |
| 2025-10-15 | BRL 6.84 | BRL 7.18 | BRL 6.84 | BRL 7.12 | 74,128 |
| 2025-10-14 | BRL 7.19 | BRL 7.19 | BRL 6.67 | BRL 6.98 | 131,035 |
| 2025-10-13 | BRL 6.95 | BRL 7.29 | BRL 6.88 | BRL 7.29 | 176,357 |
| 2025-10-10 | BRL 7.36 | BRL 7.38 | BRL 6.94 | BRL 6.94 | 11,516 |
| 2025-10-09 | BRL 7.51 | BRL 7.51 | BRL 7.28 | BRL 7.36 | 35,546 |