Taiwan Semiconductor Manufacturing Company Limited (TSMC34) Price History
Daily open, high, low, close and volume for Taiwan Semiconductor Manufacturing Company Limited (TSMC34) from 2025-10-08 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | BRL 262.00 | BRL 268.19 | BRL 260.41 | BRL 268.01 | 105,049 |
| 2026-10-19 | BRL 265.54 | BRL 269.80 | BRL 262.34 | BRL 264.40 | 118,959 |
| 2026-10-16 | BRL 268.06 | BRL 268.07 | BRL 260.59 | BRL 262.34 | 158,345 |
| 2026-10-15 | BRL 264.59 | BRL 269.70 | BRL 257.51 | BRL 268.80 | 362,118 |
| 2026-10-14 | BRL 277.01 | BRL 277.70 | BRL 269.00 | BRL 271.45 | 188,614 |
| 2026-10-13 | BRL 277.00 | BRL 280.07 | BRL 274.41 | BRL 280.07 | 172,354 |
| 2026-10-09 | BRL 292.08 | BRL 292.08 | BRL 280.14 | BRL 283.00 | 153,435 |
| 2026-10-08 | BRL 294.00 | BRL 294.87 | BRL 283.52 | BRL 287.95 | 185,399 |
| 2026-10-07 | BRL 294.70 | BRL 296.55 | BRL 294.10 | BRL 296.50 | 161,896 |
| 2026-10-06 | BRL 301.61 | BRL 301.61 | BRL 298.95 | BRL 300.30 | 117,629 |
| 2026-10-05 | BRL 296.01 | BRL 304.21 | BRL 296.01 | BRL 303.11 | 173,695 |
| 2026-10-02 | BRL 301.90 | BRL 309.32 | BRL 301.90 | BRL 308.80 | 95,488 |
| 2026-10-01 | BRL 296.50 | BRL 300.18 | BRL 294.40 | BRL 299.04 | 80,571 |
| 2026-09-30 | BRL 296.12 | BRL 298.82 | BRL 294.56 | BRL 294.61 | 61,553 |
| 2026-09-29 | BRL 296.39 | BRL 299.52 | BRL 291.38 | BRL 298.30 | 51,746 |
| 2026-09-28 | BRL 294.50 | BRL 296.03 | BRL 288.70 | BRL 295.00 | 77,099 |
| 2026-09-25 | BRL 294.22 | BRL 295.49 | BRL 291.60 | BRL 291.60 | 69,862 |
| 2026-09-24 | BRL 285.50 | BRL 293.39 | BRL 285.18 | BRL 292.41 | 97,302 |
| 2026-09-23 | BRL 287.85 | BRL 289.70 | BRL 285.05 | BRL 288.70 | 68,610 |
| 2026-09-22 | BRL 284.36 | BRL 288.56 | BRL 281.73 | BRL 288.33 | 65,012 |
| 2026-09-21 | BRL 281.59 | BRL 284.44 | BRL 279.36 | BRL 282.95 | 111,095 |
| 2026-09-18 | BRL 276.78 | BRL 280.26 | BRL 276.00 | BRL 278.81 | 106,029 |
| 2026-09-17 | BRL 272.99 | BRL 277.07 | BRL 272.20 | BRL 276.70 | 158,205 |
| 2026-09-16 | BRL 268.46 | BRL 270.32 | BRL 267.35 | BRL 268.88 | 62,268 |
| 2026-09-15 | BRL 271.69 | BRL 275.42 | BRL 265.50 | BRL 267.40 | 83,923 |
| 2026-09-14 | BRL 270.00 | BRL 273.79 | BRL 268.24 | BRL 269.00 | 85,446 |
| 2026-09-11 | BRL 274.00 | BRL 278.10 | BRL 272.53 | BRL 277.30 | 64,557 |
| 2026-09-10 | BRL 274.30 | BRL 276.03 | BRL 272.11 | BRL 272.11 | 109,412 |
| 2026-09-09 | BRL 276.00 | BRL 279.66 | BRL 275.31 | BRL 278.66 | 131,709 |
| 2026-09-08 | BRL 277.78 | BRL 282.11 | BRL 275.37 | BRL 278.01 | 102,956 |
| 2026-09-04 | BRL 269.99 | BRL 275.08 | BRL 269.25 | BRL 274.65 | 109,052 |
| 2026-09-03 | BRL 263.89 | BRL 265.90 | BRL 260.27 | BRL 265.40 | 104,406 |
| 2026-09-02 | BRL 266.34 | BRL 267.21 | BRL 263.00 | BRL 264.73 | 156,119 |
| 2026-09-01 | BRL 269.00 | BRL 270.35 | BRL 265.06 | BRL 267.95 | 150,755 |
| 2026-08-31 | BRL 269.28 | BRL 274.00 | BRL 268.21 | BRL 268.21 | 77,560 |
| 2026-08-28 | BRL 275.13 | BRL 278.38 | BRL 271.08 | BRL 272.42 | 74,141 |
| 2026-08-27 | BRL 273.79 | BRL 277.65 | BRL 271.20 | BRL 274.49 | 76,821 |
| 2026-08-26 | BRL 270.45 | BRL 271.15 | BRL 267.55 | BRL 269.90 | 60,788 |
| 2026-08-25 | BRL 269.00 | BRL 270.40 | BRL 266.95 | BRL 269.64 | 68,878 |
| 2026-08-24 | BRL 271.56 | BRL 271.56 | BRL 260.86 | BRL 264.07 | 117,134 |
| 2026-08-21 | BRL 273.71 | BRL 275.30 | BRL 268.56 | BRL 271.56 | 127,663 |
| 2026-08-20 | BRL 267.01 | BRL 271.67 | BRL 264.96 | BRL 270.80 | 99,231 |
| 2026-08-19 | BRL 271.07 | BRL 271.07 | BRL 263.95 | BRL 268.22 | 122,142 |
| 2026-08-18 | BRL 278.00 | BRL 278.00 | BRL 268.00 | BRL 271.06 | 122,986 |
| 2026-08-17 | BRL 280.10 | BRL 282.51 | BRL 277.60 | BRL 281.00 | 107,787 |
| 2026-08-14 | BRL 279.16 | BRL 280.31 | BRL 276.89 | BRL 280.10 | 120,095 |
| 2026-08-13 | BRL 279.20 | BRL 282.56 | BRL 277.09 | BRL 279.20 | 95,149 |
| 2026-08-12 | BRL 278.00 | BRL 279.88 | BRL 275.80 | BRL 277.00 | 112,461 |
| 2026-08-11 | BRL 270.68 | BRL 273.21 | BRL 267.53 | BRL 273.04 | 76,858 |
| 2026-08-10 | BRL 267.00 | BRL 271.75 | BRL 265.27 | BRL 267.90 | 121,792 |
| 2026-08-07 | BRL 268.87 | BRL 270.56 | BRL 263.17 | BRL 268.29 | 77,415 |
| 2026-08-06 | BRL 264.59 | BRL 270.20 | BRL 261.22 | BRL 268.87 | 223,117 |
| 2026-08-05 | BRL 268.52 | BRL 272.14 | BRL 264.60 | BRL 264.60 | 278,207 |
| 2026-08-04 | BRL 265.00 | BRL 269.47 | BRL 262.87 | BRL 268.62 | 148,116 |
| 2026-08-03 | BRL 253.26 | BRL 260.00 | BRL 252.22 | BRL 260.00 | 271,162 |
| 2026-07-31 | BRL 259.26 | BRL 259.60 | BRL 256.49 | BRL 257.20 | 71,083 |
| 2026-07-30 | BRL 247.50 | BRL 258.01 | BRL 247.16 | BRL 256.69 | 221,113 |
| 2026-07-29 | BRL 249.01 | BRL 250.34 | BRL 239.99 | BRL 241.54 | 168,044 |
| 2026-07-28 | BRL 248.04 | BRL 253.08 | BRL 244.35 | BRL 252.52 | 158,084 |
| 2026-07-27 | BRL 260.01 | BRL 261.88 | BRL 248.53 | BRL 254.90 | 91,489 |
| 2026-07-24 | BRL 262.73 | BRL 262.73 | BRL 254.70 | BRL 256.75 | 72,704 |
| 2026-07-23 | BRL 263.99 | BRL 267.40 | BRL 262.00 | BRL 265.00 | 129,434 |
| 2026-07-22 | BRL 262.00 | BRL 268.82 | BRL 262.00 | BRL 267.63 | 60,167 |
| 2026-07-21 | BRL 264.80 | BRL 269.80 | BRL 262.38 | BRL 269.80 | 253,511 |
| 2026-07-20 | BRL 259.33 | BRL 260.60 | BRL 254.68 | BRL 256.70 | 110,378 |
| 2026-07-17 | BRL 252.73 | BRL 258.74 | BRL 248.04 | BRL 253.77 | 349,251 |
| 2026-07-16 | BRL 258.00 | BRL 265.60 | BRL 257.00 | BRL 262.60 | 162,863 |
| 2026-07-15 | BRL 270.00 | BRL 271.96 | BRL 261.27 | BRL 267.25 | 156,434 |
| 2026-07-14 | BRL 274.60 | BRL 275.30 | BRL 266.32 | BRL 267.60 | 108,111 |
| 2026-07-13 | BRL 279.28 | BRL 280.29 | BRL 270.51 | BRL 271.93 | 93,182 |
| 2026-07-10 | BRL 281.68 | BRL 281.68 | BRL 274.33 | BRL 279.28 | 62,087 |
| 2026-07-09 | BRL 286.10 | BRL 288.62 | BRL 280.01 | BRL 280.01 | 62,574 |
| 2026-07-08 | BRL 277.97 | BRL 283.35 | BRL 275.33 | BRL 281.10 | 40,490 |
| 2026-07-07 | BRL 286.00 | BRL 286.00 | BRL 275.65 | BRL 277.97 | 81,342 |
| 2026-07-06 | BRL 289.42 | BRL 297.35 | BRL 288.21 | BRL 290.31 | 84,225 |
| 2026-07-03 | BRL 287.72 | BRL 291.95 | BRL 285.73 | BRL 290.15 | 14,989 |
| 2026-07-02 | BRL 291.50 | BRL 299.41 | BRL 280.30 | BRL 284.87 | 116,964 |
| 2026-07-01 | BRL 303.81 | BRL 305.00 | BRL 288.40 | BRL 290.28 | 264,039 |
| 2026-06-30 | BRL 294.37 | BRL 308.03 | BRL 292.78 | BRL 307.60 | 73,678 |
| 2026-06-29 | BRL 282.23 | BRL 294.37 | BRL 279.50 | BRL 294.37 | 156,855 |
| 2026-06-26 | BRL 274.90 | BRL 281.98 | BRL 271.50 | BRL 279.43 | 137,980 |
| 2026-06-25 | BRL 295.71 | BRL 297.23 | BRL 281.59 | BRL 281.90 | 79,010 |
| 2026-06-24 | BRL 283.01 | BRL 288.94 | BRL 281.71 | BRL 288.93 | 68,438 |
| 2026-06-23 | BRL 286.00 | BRL 289.58 | BRL 282.81 | BRL 283.80 | 96,072 |
| 2026-06-22 | BRL 306.80 | BRL 307.86 | BRL 299.08 | BRL 302.38 | 58,963 |
| 2026-06-19 | BRL 298.01 | BRL 303.22 | BRL 298.01 | BRL 302.72 | 16,378 |
| 2026-06-18 | BRL 280.79 | BRL 300.33 | BRL 280.79 | BRL 297.39 | 79,441 |
| 2026-06-17 | BRL 274.50 | BRL 280.39 | BRL 273.55 | BRL 278.87 | 50,824 |
| 2026-06-16 | BRL 278.40 | BRL 278.70 | BRL 271.35 | BRL 271.35 | 75,731 |
| 2026-06-15 | BRL 275.83 | BRL 279.98 | BRL 271.76 | BRL 278.40 | 87,896 |
| 2026-06-12 | BRL 268.45 | BRL 270.95 | BRL 265.59 | BRL 270.95 | 49,936 |
| 2026-06-11 | BRL 268.02 | BRL 271.45 | BRL 263.93 | BRL 268.45 | 91,292 |
| 2026-06-10 | BRL 269.99 | BRL 275.40 | BRL 263.74 | BRL 267.00 | 60,508 |
| 2026-06-09 | BRL 276.40 | BRL 283.45 | BRL 265.16 | BRL 278.00 | 106,365 |
| 2026-06-08 | BRL 278.00 | BRL 280.77 | BRL 272.42 | BRL 275.80 | 115,579 |
| 2026-06-05 | BRL 274.60 | BRL 277.75 | BRL 266.29 | BRL 273.28 | 102,707 |
| 2026-06-03 | BRL 281.00 | BRL 283.45 | BRL 275.00 | BRL 277.90 | 56,706 |
| 2026-06-02 | BRL 273.02 | BRL 280.80 | BRL 273.02 | BRL 279.96 | 31,985 |
| 2026-06-01 | BRL 267.18 | BRL 282.29 | BRL 266.17 | BRL 274.40 | 124,847 |
| 2026-05-29 | BRL 269.65 | BRL 272.17 | BRL 263.62 | BRL 264.53 | 100,959 |
| 2026-05-28 | BRL 265.00 | BRL 269.60 | BRL 262.64 | BRL 267.50 | 69,174 |
| 2026-05-27 | BRL 270.00 | BRL 271.76 | BRL 263.23 | BRL 268.21 | 222,267 |
| 2026-05-26 | BRL 259.00 | BRL 261.05 | BRL 257.35 | BRL 258.50 | 102,537 |
| 2026-05-25 | BRL 255.00 | BRL 260.80 | BRL 255.00 | BRL 257.00 | 19,970 |
| 2026-05-22 | BRL 255.50 | BRL 256.99 | BRL 253.06 | BRL 256.16 | 34,873 |
| 2026-05-21 | BRL 250.50 | BRL 256.25 | BRL 249.81 | BRL 255.25 | 64,395 |
| 2026-05-20 | BRL 250.00 | BRL 252.27 | BRL 249.21 | BRL 251.90 | 65,525 |
| 2026-05-19 | BRL 245.50 | BRL 250.75 | BRL 242.30 | BRL 247.95 | 45,735 |
| 2026-05-18 | BRL 258.21 | BRL 258.21 | BRL 244.86 | BRL 247.14 | 105,858 |
| 2026-05-15 | BRL 259.99 | BRL 259.99 | BRL 253.79 | BRL 255.65 | 102,084 |
| 2026-05-14 | BRL 252.00 | BRL 262.70 | BRL 250.61 | BRL 261.40 | 129,581 |
| 2026-05-13 | BRL 245.10 | BRL 251.89 | BRL 241.76 | BRL 250.80 | 58,003 |
| 2026-05-12 | BRL 242.98 | BRL 246.11 | BRL 237.52 | BRL 242.30 | 55,855 |
| 2026-05-11 | BRL 250.46 | BRL 250.46 | BRL 243.50 | BRL 246.52 | 37,498 |
| 2026-05-08 | BRL 255.00 | BRL 255.56 | BRL 245.41 | BRL 251.99 | 115,839 |
| 2026-05-07 | BRL 257.00 | BRL 258.21 | BRL 251.33 | BRL 256.00 | 56,779 |
| 2026-05-06 | BRL 247.00 | BRL 258.00 | BRL 246.51 | BRL 258.00 | 119,591 |
| 2026-05-05 | BRL 248.00 | BRL 250.05 | BRL 241.15 | BRL 242.20 | 43,893 |
| 2026-05-04 | BRL 248.09 | BRL 252.38 | BRL 246.00 | BRL 249.72 | 109,451 |
| 2026-04-30 | BRL 247.20 | BRL 248.12 | BRL 240.60 | BRL 245.17 | 58,610 |
| 2026-04-29 | BRL 245.00 | BRL 247.37 | BRL 242.86 | BRL 246.62 | 63,335 |
| 2026-04-28 | BRL 245.49 | BRL 247.80 | BRL 240.95 | BRL 244.50 | 84,580 |
| 2026-04-27 | BRL 255.31 | BRL 257.19 | BRL 249.25 | BRL 251.51 | 64,449 |
| 2026-04-24 | BRL 245.30 | BRL 256.48 | BRL 245.30 | BRL 249.99 | 149,995 |
| 2026-04-23 | BRL 237.71 | BRL 240.72 | BRL 234.61 | BRL 238.76 | 33,930 |
| 2026-04-22 | BRL 230.00 | BRL 241.41 | BRL 230.00 | BRL 241.41 | 61,149 |
| 2026-04-20 | BRL 229.00 | BRL 230.66 | BRL 227.20 | BRL 228.54 | 30,770 |
| 2026-04-17 | BRL 230.00 | BRL 233.15 | BRL 228.00 | BRL 230.58 | 33,778 |
| 2026-04-16 | BRL 230.50 | BRL 232.80 | BRL 225.50 | BRL 225.98 | 50,609 |
| 2026-04-15 | BRL 238.20 | BRL 238.23 | BRL 232.50 | BRL 235.26 | 149,700 |
| 2026-04-14 | BRL 234.98 | BRL 238.23 | BRL 232.60 | BRL 236.79 | 91,745 |
| 2026-04-13 | BRL 232.10 | BRL 233.67 | BRL 230.70 | BRL 230.70 | 74,690 |
| 2026-04-10 | BRL 234.10 | BRL 237.35 | BRL 232.21 | BRL 232.32 | 73,540 |
| 2026-04-09 | BRL 232.30 | BRL 234.00 | BRL 229.49 | BRL 231.50 | 25,805 |
| 2026-04-08 | BRL 233.09 | BRL 237.30 | BRL 229.59 | BRL 232.71 | 224,724 |
| 2026-04-07 | BRL 219.20 | BRL 222.00 | BRL 217.19 | BRL 222.00 | 25,438 |
| 2026-04-06 | BRL 221.61 | BRL 221.61 | BRL 218.92 | BRL 220.06 | 15,080 |
| 2026-04-02 | BRL 212.50 | BRL 220.01 | BRL 210.89 | BRL 219.41 | 67,870 |
| 2026-04-01 | BRL 222.79 | BRL 224.98 | BRL 219.37 | BRL 220.77 | 122,115 |
| 2026-03-31 | BRL 209.80 | BRL 219.29 | BRL 209.06 | BRL 219.00 | 93,459 |
| 2026-03-30 | BRL 216.52 | BRL 216.52 | BRL 206.31 | BRL 208.00 | 99,428 |
| 2026-03-27 | BRL 213.69 | BRL 215.66 | BRL 211.20 | BRL 214.37 | 115,776 |
| 2026-03-26 | BRL 225.00 | BRL 225.00 | BRL 214.00 | BRL 214.80 | 56,153 |
| 2026-03-25 | BRL 227.19 | BRL 228.42 | BRL 225.20 | BRL 226.70 | 37,222 |
| 2026-03-24 | BRL 221.49 | BRL 226.64 | BRL 219.94 | BRL 225.70 | 47,582 |
| 2026-03-23 | BRL 220.38 | BRL 224.43 | BRL 217.50 | BRL 222.38 | 44,522 |
| 2026-03-20 | BRL 220.89 | BRL 222.35 | BRL 216.82 | BRL 218.19 | 35,988 |
| 2026-03-19 | BRL 219.97 | BRL 223.66 | BRL 215.98 | BRL 220.16 | 95,360 |
| 2026-03-18 | BRL 226.10 | BRL 226.92 | BRL 221.83 | BRL 222.60 | 43,584 |
| 2026-03-17 | BRL 222.33 | BRL 225.64 | BRL 220.00 | BRL 225.64 | 12,239 |
| 2026-03-16 | BRL 226.51 | BRL 226.98 | BRL 219.89 | BRL 219.89 | 20,306 |
| 2026-03-13 | BRL 223.45 | BRL 225.30 | BRL 222.11 | BRL 225.24 | 41,699 |
| 2026-03-12 | BRL 228.00 | BRL 228.00 | BRL 220.01 | BRL 220.25 | 55,260 |
| 2026-03-11 | BRL 226.96 | BRL 230.18 | BRL 226.74 | BRL 228.60 | 75,138 |
| 2026-03-10 | BRL 225.00 | BRL 227.48 | BRL 223.30 | BRL 223.30 | 32,420 |
| 2026-03-09 | BRL 219.60 | BRL 225.56 | BRL 216.80 | BRL 223.94 | 124,092 |
| 2026-03-06 | BRL 230.22 | BRL 230.22 | BRL 221.21 | BRL 221.43 | 104,920 |
| 2026-03-05 | BRL 233.15 | BRL 235.38 | BRL 226.06 | BRL 233.00 | 123,797 |
| 2026-03-04 | BRL 234.90 | BRL 235.98 | BRL 231.08 | BRL 234.46 | 72,216 |
| 2026-03-03 | BRL 232.40 | BRL 234.11 | BRL 228.89 | BRL 231.54 | 159,611 |
| 2026-03-02 | BRL 236.93 | BRL 242.17 | BRL 235.79 | BRL 237.49 | 78,178 |
| 2026-02-27 | BRL 240.00 | BRL 242.12 | BRL 237.61 | BRL 239.65 | 95,377 |
| 2026-02-26 | BRL 250.00 | BRL 250.65 | BRL 238.48 | BRL 242.35 | 82,830 |
| 2026-02-25 | BRL 250.51 | BRL 252.34 | BRL 247.41 | BRL 249.64 | 58,415 |
| 2026-02-24 | BRL 245.35 | BRL 250.35 | BRL 242.85 | BRL 249.40 | 84,787 |
| 2026-02-23 | BRL 238.00 | BRL 240.21 | BRL 236.06 | BRL 239.61 | 38,530 |
| 2026-02-20 | BRL 235.41 | BRL 241.00 | BRL 233.62 | BRL 241.00 | 42,277 |
| 2026-02-19 | BRL 236.51 | BRL 237.52 | BRL 233.60 | BRL 235.41 | 49,326 |
| 2026-02-18 | BRL 239.20 | BRL 240.81 | BRL 236.39 | BRL 236.42 | 30,698 |
| 2026-02-13 | BRL 240.20 | BRL 242.52 | BRL 237.00 | BRL 239.20 | 39,388 |
| 2026-02-12 | BRL 246.00 | BRL 246.94 | BRL 237.18 | BRL 241.79 | 112,687 |
| 2026-02-11 | BRL 235.01 | BRL 246.18 | BRL 235.01 | BRL 241.69 | 126,520 |
| 2026-02-10 | BRL 236.00 | BRL 237.51 | BRL 232.17 | BRL 235.00 | 90,700 |
| 2026-02-09 | BRL 226.45 | BRL 233.34 | BRL 226.45 | BRL 231.45 | 113,462 |
| 2026-02-06 | BRL 219.99 | BRL 228.39 | BRL 219.70 | BRL 226.50 | 81,426 |
| 2026-02-05 | BRL 213.82 | BRL 220.15 | BRL 210.05 | BRL 216.31 | 130,970 |
| 2026-02-04 | BRL 219.40 | BRL 221.79 | BRL 210.16 | BRL 214.40 | 69,309 |
| 2026-02-03 | BRL 225.66 | BRL 226.15 | BRL 216.50 | BRL 219.40 | 79,354 |
| 2026-02-02 | BRL 216.00 | BRL 226.30 | BRL 215.90 | BRL 226.30 | 51,851 |
| 2026-01-30 | BRL 218.40 | BRL 221.52 | BRL 216.64 | BRL 218.23 | 43,455 |
| 2026-01-29 | BRL 220.19 | BRL 222.41 | BRL 214.44 | BRL 219.96 | 68,763 |
| 2026-01-28 | BRL 223.50 | BRL 224.33 | BRL 220.50 | BRL 222.10 | 51,199 |
| 2026-01-27 | BRL 222.00 | BRL 222.99 | BRL 219.41 | BRL 219.60 | 110,189 |
| 2026-01-26 | BRL 222.32 | BRL 222.32 | BRL 218.20 | BRL 219.39 | 69,069 |
| 2026-01-23 | BRL 219.68 | BRL 222.80 | BRL 218.89 | BRL 221.50 | 79,319 |
| 2026-01-22 | BRL 219.28 | BRL 222.88 | BRL 216.75 | BRL 217.50 | 87,344 |
| 2026-01-21 | BRL 223.57 | BRL 224.00 | BRL 217.00 | BRL 217.00 | 195,019 |
| 2026-01-20 | BRL 230.00 | BRL 230.66 | BRL 220.40 | BRL 221.35 | 108,916 |
| 2026-01-19 | BRL 230.50 | BRL 233.02 | BRL 227.29 | BRL 229.92 | 18,583 |
| 2026-01-16 | BRL 231.70 | BRL 235.80 | BRL 229.50 | BRL 230.00 | 84,869 |
| 2026-01-15 | BRL 230.00 | BRL 236.24 | BRL 228.07 | BRL 229.92 | 97,871 |
| 2026-01-14 | BRL 221.00 | BRL 222.77 | BRL 218.87 | BRL 218.87 | 59,719 |
| 2026-01-13 | BRL 223.43 | BRL 226.03 | BRL 222.00 | BRL 222.00 | 56,684 |
| 2026-01-12 | BRL 215.71 | BRL 224.07 | BRL 215.71 | BRL 223.43 | 64,223 |
| 2026-01-09 | BRL 215.00 | BRL 217.99 | BRL 213.80 | BRL 217.00 | 168,660 |
| 2026-01-08 | BRL 217.15 | BRL 218.81 | BRL 213.13 | BRL 214.65 | 25,923 |
| 2026-01-07 | BRL 219.00 | BRL 219.85 | BRL 214.80 | BRL 215.00 | 31,554 |
| 2026-01-06 | BRL 221.89 | BRL 223.48 | BRL 218.20 | BRL 219.00 | 47,738 |
| 2026-01-05 | BRL 222.35 | BRL 224.83 | BRL 217.80 | BRL 219.68 | 101,715 |
| 2026-01-02 | BRL 210.00 | BRL 219.17 | BRL 209.99 | BRL 219.17 | 78,551 |
| 2025-12-30 | BRL 209.99 | BRL 209.99 | BRL 205.50 | BRL 205.50 | 8,753 |
| 2025-12-29 | BRL 209.69 | BRL 212.13 | BRL 208.56 | BRL 210.60 | 30,227 |
| 2025-12-26 | BRL 208.27 | BRL 210.52 | BRL 206.86 | BRL 207.47 | 32,280 |
| 2025-12-23 | BRL 205.34 | BRL 206.51 | BRL 203.19 | BRL 206.20 | 29,843 |
| 2025-12-22 | BRL 203.03 | BRL 205.85 | BRL 202.15 | BRL 204.16 | 35,817 |
| 2025-12-19 | BRL 199.00 | BRL 201.58 | BRL 196.02 | BRL 201.01 | 74,709 |
| 2025-12-18 | BRL 195.39 | BRL 198.19 | BRL 194.69 | BRL 196.38 | 82,200 |
| 2025-12-17 | BRL 198.00 | BRL 199.06 | BRL 189.86 | BRL 191.23 | 84,878 |
| 2025-12-16 | BRL 194.58 | BRL 196.74 | BRL 193.46 | BRL 195.18 | 48,012 |
| 2025-12-15 | BRL 198.40 | BRL 199.99 | BRL 194.58 | BRL 194.58 | 23,378 |
| 2025-12-12 | BRL 206.50 | BRL 206.81 | BRL 196.59 | BRL 196.59 | 69,069 |
| 2025-12-11 | BRL 209.55 | BRL 209.55 | BRL 202.80 | BRL 206.10 | 51,355 |
| 2025-12-10 | BRL 207.80 | BRL 213.99 | BRL 206.26 | BRL 212.10 | 30,710 |
| 2025-12-09 | BRL 205.00 | BRL 207.77 | BRL 204.29 | BRL 207.77 | 82,633 |
| 2025-12-08 | BRL 200.70 | BRL 204.96 | BRL 200.69 | BRL 204.23 | 19,604 |
| 2025-12-05 | BRL 196.00 | BRL 202.29 | BRL 195.77 | BRL 200.65 | 30,428 |
| 2025-12-04 | BRL 196.00 | BRL 196.00 | BRL 192.15 | BRL 194.40 | 15,335 |
| 2025-12-03 | BRL 197.88 | BRL 197.88 | BRL 190.00 | BRL 196.42 | 21,477 |
| 2025-12-02 | BRL 195.50 | BRL 196.24 | BRL 193.45 | BRL 194.43 | 20,608 |
| 2025-12-01 | BRL 194.34 | BRL 194.84 | BRL 191.14 | BRL 193.09 | 29,935 |
| 2025-11-28 | BRL 195.75 | BRL 195.92 | BRL 192.78 | BRL 194.34 | 43,335 |
| 2025-11-27 | BRL 195.00 | BRL 198.02 | BRL 195.00 | BRL 197.79 | 22,431 |
| 2025-11-26 | BRL 192.75 | BRL 196.20 | BRL 192.75 | BRL 194.08 | 83,142 |
| 2025-11-25 | BRL 190.02 | BRL 192.30 | BRL 184.68 | BRL 191.93 | 140,809 |
| 2025-11-24 | BRL 185.00 | BRL 192.30 | BRL 183.74 | BRL 192.30 | 77,656 |
| 2025-11-21 | BRL 185.20 | BRL 187.93 | BRL 181.18 | BRL 185.93 | 60,990 |
| 2025-11-19 | BRL 185.00 | BRL 189.28 | BRL 184.44 | BRL 187.42 | 47,620 |
| 2025-11-18 | BRL 185.20 | BRL 186.09 | BRL 182.60 | BRL 185.49 | 53,587 |
| 2025-11-17 | BRL 188.78 | BRL 190.12 | BRL 186.35 | BRL 187.51 | 61,419 |
| 2025-11-14 | BRL 182.68 | BRL 189.37 | BRL 181.17 | BRL 187.85 | 88,281 |
| 2025-11-13 | BRL 190.85 | BRL 191.42 | BRL 185.05 | BRL 187.65 | 85,326 |
| 2025-11-12 | BRL 193.70 | BRL 195.22 | BRL 191.63 | BRL 192.53 | 51,867 |
| 2025-11-11 | BRL 194.90 | BRL 194.90 | BRL 190.85 | BRL 191.71 | 44,234 |
| 2025-11-10 | BRL 194.38 | BRL 197.50 | BRL 194.28 | BRL 195.10 | 54,412 |
| 2025-11-07 | BRL 192.02 | BRL 192.67 | BRL 185.36 | BRL 191.20 | 102,221 |
| 2025-11-06 | BRL 197.72 | BRL 197.97 | BRL 192.32 | BRL 192.32 | 63,483 |
| 2025-11-05 | BRL 198.86 | BRL 200.05 | BRL 195.99 | BRL 197.72 | 61,198 |
| 2025-11-04 | BRL 203.15 | BRL 203.59 | BRL 198.69 | BRL 198.86 | 104,993 |
| 2025-11-03 | BRL 202.72 | BRL 207.84 | BRL 201.80 | BRL 204.20 | 77,799 |
| 2025-10-31 | BRL 205.20 | BRL 206.52 | BRL 199.75 | BRL 202.24 | 37,698 |
| 2025-10-30 | BRL 203.98 | BRL 206.99 | BRL 202.70 | BRL 204.48 | 40,928 |
| 2025-10-29 | BRL 203.01 | BRL 205.70 | BRL 202.00 | BRL 204.40 | 35,842 |
| 2025-10-28 | BRL 201.99 | BRL 202.65 | BRL 199.14 | BRL 202.50 | 50,629 |
| 2025-10-27 | BRL 200.50 | BRL 201.58 | BRL 197.85 | BRL 200.16 | 103,299 |
| 2025-10-24 | BRL 197.62 | BRL 200.20 | BRL 197.62 | BRL 198.51 | 107,154 |
| 2025-10-23 | BRL 195.59 | BRL 197.95 | BRL 194.37 | BRL 196.42 | 121,383 |
| 2025-10-22 | BRL 197.85 | BRL 198.97 | BRL 192.18 | BRL 195.00 | 120,057 |
| 2025-10-21 | BRL 202.00 | BRL 202.00 | BRL 197.94 | BRL 199.22 | 58,837 |
| 2025-10-20 | BRL 202.45 | BRL 204.34 | BRL 199.73 | BRL 200.40 | 70,406 |
| 2025-10-17 | BRL 202.50 | BRL 206.08 | BRL 199.65 | BRL 199.65 | 84,862 |
| 2025-10-16 | BRL 212.51 | BRL 212.68 | BRL 202.45 | BRL 204.51 | 137,954 |
| 2025-10-15 | BRL 210.55 | BRL 210.55 | BRL 205.00 | BRL 209.12 | 94,734 |
| 2025-10-14 | BRL 203.50 | BRL 205.98 | BRL 200.54 | BRL 202.50 | 91,186 |
| 2025-10-13 | BRL 200.40 | BRL 207.49 | BRL 200.00 | BRL 206.51 | 96,072 |
| 2025-10-10 | BRL 200.13 | BRL 203.76 | BRL 192.88 | BRL 193.97 | 260,663 |
| 2025-10-09 | BRL 204.00 | BRL 204.00 | BRL 199.75 | BRL 200.90 | 34,202 |
| 2025-10-08 | BRL 198.00 | BRL 204.67 | BRL 196.02 | BRL 203.72 | 47,499 |