Unilever PLC (ULEV34) Price History
Daily open, high, low, close and volume for Unilever PLC (ULEV34) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | BRL 66.70 | BRL 67.55 | BRL 66.70 | BRL 67.34 | 281 |
| 2026-10-15 | BRL 66.20 | BRL 66.66 | BRL 65.64 | BRL 65.70 | 617 |
| 2026-10-14 | BRL 63.48 | BRL 64.00 | BRL 63.48 | BRL 64.00 | 30 |
| 2026-10-13 | BRL 63.30 | BRL 63.48 | BRL 62.76 | BRL 63.00 | 4,276 |
| 2026-10-09 | BRL 62.40 | BRL 62.40 | BRL 62.40 | BRL 62.40 | 14 |
| 2026-10-08 | BRL 61.74 | BRL 62.40 | BRL 60.77 | BRL 62.40 | 1,100 |
| 2026-10-07 | BRL 60.50 | BRL 61.44 | BRL 60.50 | BRL 61.32 | 1,160 |
| 2026-10-06 | BRL 60.91 | BRL 60.96 | BRL 59.94 | BRL 60.96 | 579 |
| 2026-10-05 | BRL 62.46 | BRL 62.46 | BRL 59.36 | BRL 60.00 | 5,657 |
| 2026-10-02 | BRL 63.09 | BRL 63.09 | BRL 62.46 | BRL 62.46 | 8 |
| 2026-10-01 | BRL 64.24 | BRL 64.24 | BRL 61.91 | BRL 62.46 | 2,200 |
| 2026-09-30 | BRL 63.05 | BRL 64.44 | BRL 63.05 | BRL 63.60 | 43 |
| 2026-09-29 | BRL 65.10 | BRL 65.10 | BRL 63.70 | BRL 64.19 | 163 |
| 2026-09-28 | BRL 65.33 | BRL 65.46 | BRL 64.80 | BRL 65.10 | 119 |
| 2026-09-25 | BRL 64.68 | BRL 64.80 | BRL 64.62 | BRL 64.68 | 177 |
| 2026-09-24 | BRL 65.21 | BRL 65.28 | BRL 64.80 | BRL 64.98 | 40 |
| 2026-09-23 | BRL 64.49 | BRL 64.56 | BRL 64.25 | BRL 64.56 | 3,009 |
| 2026-09-22 | BRL 64.56 | BRL 64.56 | BRL 64.02 | BRL 64.48 | 96 |
| 2026-09-21 | BRL 63.48 | BRL 64.02 | BRL 62.76 | BRL 62.76 | 70 |
| 2026-09-18 | BRL 64.61 | BRL 67.98 | BRL 63.42 | BRL 63.54 | 266 |
| 2026-09-17 | BRL 63.00 | BRL 64.80 | BRL 63.00 | BRL 63.97 | 658 |
| 2026-09-16 | BRL 64.68 | BRL 64.74 | BRL 64.14 | BRL 64.26 | 84 |
| 2026-09-15 | BRL 64.68 | BRL 64.82 | BRL 64.33 | BRL 64.33 | 4,179 |
| 2026-09-14 | BRL 64.55 | BRL 65.88 | BRL 64.55 | BRL 65.46 | 425 |
| 2026-09-11 | BRL 62.88 | BRL 63.78 | BRL 62.76 | BRL 63.48 | 155 |
| 2026-09-10 | BRL 64.36 | BRL 64.36 | BRL 62.88 | BRL 63.30 | 135 |
| 2026-09-09 | BRL 64.83 | BRL 64.83 | BRL 63.72 | BRL 63.72 | 140 |
| 2026-09-08 | BRL 65.73 | BRL 65.80 | BRL 64.47 | BRL 64.82 | 477 |
| 2026-09-04 | BRL 66.32 | BRL 66.50 | BRL 64.05 | BRL 64.05 | 525 |
| 2026-09-03 | BRL 66.22 | BRL 66.22 | BRL 65.24 | BRL 65.66 | 132 |
| 2026-09-02 | BRL 66.85 | BRL 66.85 | BRL 65.31 | BRL 66.22 | 151 |
| 2026-09-01 | BRL 67.41 | BRL 67.41 | BRL 67.13 | BRL 67.13 | 18 |
| 2026-08-31 | BRL 68.00 | BRL 68.00 | BRL 66.99 | BRL 66.99 | 135 |
| 2026-08-28 | BRL 67.06 | BRL 67.73 | BRL 67.00 | BRL 67.73 | 87 |
| 2026-08-27 | BRL 67.74 | BRL 67.74 | BRL 66.15 | BRL 66.99 | 30 |
| 2026-08-26 | BRL 67.97 | BRL 67.97 | BRL 66.99 | BRL 67.27 | 456 |
| 2026-08-25 | BRL 67.66 | BRL 67.66 | BRL 66.50 | BRL 67.25 | 19 |
| 2026-08-24 | BRL 66.00 | BRL 67.24 | BRL 66.00 | BRL 66.99 | 552 |
| 2026-08-21 | BRL 65.73 | BRL 66.01 | BRL 65.73 | BRL 66.00 | 20 |
| 2026-08-20 | BRL 65.38 | BRL 66.04 | BRL 65.38 | BRL 65.66 | 35 |
| 2026-08-19 | BRL 64.86 | BRL 65.28 | BRL 64.86 | BRL 65.10 | 154 |
| 2026-08-18 | BRL 63.29 | BRL 65.02 | BRL 63.29 | BRL 64.92 | 106 |
| 2026-08-17 | BRL 64.19 | BRL 64.56 | BRL 63.72 | BRL 64.56 | 117 |
| 2026-08-14 | BRL 64.20 | BRL 64.20 | BRL 64.20 | BRL 64.20 | 85 |
| 2026-08-13 | BRL 64.28 | BRL 64.28 | BRL 62.60 | BRL 64.14 | 15 |
| 2026-08-12 | BRL 63.23 | BRL 66.00 | BRL 63.23 | BRL 64.14 | 1,085 |
| 2026-08-11 | BRL 64.25 | BRL 64.30 | BRL 64.10 | BRL 64.13 | 495 |
| 2026-08-10 | BRL 63.94 | BRL 64.26 | BRL 63.55 | BRL 63.87 | 1,085 |
| 2026-08-07 | BRL 64.56 | BRL 64.89 | BRL 63.80 | BRL 63.80 | 215 |
| 2026-08-06 | BRL 66.88 | BRL 67.00 | BRL 66.88 | BRL 67.00 | 50 |
| 2026-08-05 | BRL 65.14 | BRL 67.40 | BRL 65.14 | BRL 67.40 | 60 |
| 2026-08-04 | BRL 65.00 | BRL 65.00 | BRL 65.00 | BRL 65.00 | 230 |
| 2026-08-03 | BRL 65.34 | BRL 65.34 | BRL 65.00 | BRL 65.00 | 2,470 |
| 2026-07-31 | BRL 64.94 | BRL 64.94 | BRL 64.56 | BRL 64.75 | 345 |
| 2026-07-30 | BRL 66.78 | BRL 66.78 | BRL 66.37 | BRL 66.78 | 75 |
| 2026-07-29 | BRL 68.45 | BRL 68.45 | BRL 68.45 | BRL 68.45 | 0 |
| 2026-07-28 | BRL 65.20 | BRL 68.51 | BRL 65.20 | BRL 68.45 | 1,835 |
| 2026-07-27 | BRL 61.81 | BRL 63.24 | BRL 61.81 | BRL 63.24 | 25 |
| 2026-07-24 | BRL 61.00 | BRL 61.81 | BRL 61.00 | BRL 61.81 | 15 |
| 2026-07-23 | BRL 61.50 | BRL 61.50 | BRL 61.01 | BRL 61.01 | 55 |
| 2026-07-22 | BRL 62.60 | BRL 62.60 | BRL 62.60 | BRL 62.60 | 550 |
| 2026-07-21 | BRL 64.19 | BRL 64.19 | BRL 62.00 | BRL 62.08 | 525 |
| 2026-07-20 | BRL 63.17 | BRL 63.55 | BRL 63.17 | BRL 63.55 | 10 |
| 2026-07-17 | BRL 65.00 | BRL 65.00 | BRL 63.30 | BRL 63.49 | 175 |
| 2026-07-16 | BRL 63.20 | BRL 63.61 | BRL 63.20 | BRL 63.55 | 50 |
| 2026-07-15 | BRL 60.59 | BRL 61.63 | BRL 60.59 | BRL 61.63 | 70 |
| 2026-07-14 | BRL 61.89 | BRL 61.89 | BRL 61.82 | BRL 61.82 | 35 |
| 2026-07-13 | BRL 62.74 | BRL 63.30 | BRL 62.74 | BRL 62.98 | 225 |
| 2026-07-10 | BRL 62.74 | BRL 62.74 | BRL 62.74 | BRL 62.74 | 5 |
| 2026-07-09 | BRL 63.00 | BRL 63.17 | BRL 62.53 | BRL 62.53 | 130 |
| 2026-07-08 | BRL 63.68 | BRL 64.26 | BRL 63.68 | BRL 64.26 | 35 |
| 2026-07-07 | BRL 64.80 | BRL 65.30 | BRL 64.19 | BRL 64.64 | 205 |
| 2026-07-06 | BRL 64.51 | BRL 64.51 | BRL 63.00 | BRL 63.10 | 160 |
| 2026-07-03 | BRL 65.00 | BRL 65.00 | BRL 65.00 | BRL 65.00 | 10 |
| 2026-07-02 | BRL 63.55 | BRL 65.00 | BRL 63.55 | BRL 65.00 | 485 |
| 2026-07-01 | BRL 63.43 | BRL 63.55 | BRL 63.30 | BRL 63.55 | 310 |
| 2026-06-30 | BRL 63.81 | BRL 63.81 | BRL 62.00 | BRL 62.00 | 25 |
| 2026-06-29 | BRL 62.74 | BRL 63.18 | BRL 62.62 | BRL 63.18 | 60 |
| 2026-06-26 | BRL 63.12 | BRL 63.12 | BRL 62.80 | BRL 62.80 | 285 |
| 2026-06-25 | BRL 62.80 | BRL 63.00 | BRL 62.80 | BRL 62.87 | 140 |
| 2026-06-24 | BRL 61.92 | BRL 62.74 | BRL 61.92 | BRL 62.74 | 4,475 |
| 2026-06-23 | BRL 58.28 | BRL 61.50 | BRL 58.28 | BRL 61.50 | 645 |
| 2026-06-22 | BRL 60.60 | BRL 60.60 | BRL 59.47 | BRL 59.47 | 465 |
| 2026-06-19 | BRL 60.00 | BRL 60.00 | BRL 60.00 | BRL 60.00 | 0 |
| 2026-06-18 | BRL 59.76 | BRL 60.00 | BRL 59.76 | BRL 60.00 | 435 |
| 2026-06-17 | BRL 60.15 | BRL 60.15 | BRL 58.86 | BRL 58.98 | 70 |
| 2026-06-16 | BRL 59.58 | BRL 60.18 | BRL 59.46 | BRL 60.18 | 130 |
| 2026-06-15 | BRL 61.00 | BRL 61.00 | BRL 59.30 | BRL 59.58 | 150 |
| 2026-06-12 | BRL 60.42 | BRL 60.42 | BRL 59.70 | BRL 59.70 | 80 |
| 2026-06-11 | BRL 61.80 | BRL 61.80 | BRL 59.82 | BRL 59.82 | 60 |
| 2026-06-10 | BRL 60.28 | BRL 60.72 | BRL 60.26 | BRL 60.66 | 1,705 |
| 2026-06-09 | BRL 58.17 | BRL 59.68 | BRL 58.17 | BRL 59.68 | 105 |
| 2026-06-08 | BRL 57.83 | BRL 58.06 | BRL 57.83 | BRL 57.88 | 3,460 |
| 2026-06-05 | BRL 57.46 | BRL 58.24 | BRL 57.23 | BRL 58.24 | 3,435 |
| 2026-06-03 | BRL 55.98 | BRL 56.34 | BRL 55.89 | BRL 56.34 | 290 |
| 2026-06-02 | BRL 55.20 | BRL 56.22 | BRL 55.20 | BRL 55.98 | 485 |
| 2026-06-01 | BRL 57.00 | BRL 57.00 | BRL 55.95 | BRL 56.15 | 2,080 |
| 2026-05-29 | BRL 57.40 | BRL 57.77 | BRL 57.40 | BRL 57.48 | 295 |
| 2026-05-28 | BRL 58.35 | BRL 58.35 | BRL 58.17 | BRL 58.17 | 40 |
| 2026-05-27 | BRL 58.29 | BRL 58.87 | BRL 58.29 | BRL 58.70 | 800 |
| 2026-05-26 | BRL 58.20 | BRL 58.20 | BRL 57.19 | BRL 57.19 | 225 |
| 2026-05-25 | BRL 58.07 | BRL 58.20 | BRL 58.07 | BRL 58.20 | 20 |
| 2026-05-22 | BRL 57.20 | BRL 58.10 | BRL 57.20 | BRL 58.10 | 165 |
| 2026-05-21 | BRL 58.52 | BRL 58.52 | BRL 57.20 | BRL 57.20 | 25 |
| 2026-05-20 | BRL 57.83 | BRL 58.17 | BRL 57.70 | BRL 57.94 | 165 |
| 2026-05-19 | BRL 58.14 | BRL 58.46 | BRL 57.65 | BRL 58.17 | 4,080 |
| 2026-05-18 | BRL 57.07 | BRL 57.54 | BRL 57.07 | BRL 57.40 | 135 |
| 2026-05-15 | BRL 57.12 | BRL 57.49 | BRL 57.00 | BRL 57.00 | 460 |
| 2026-05-14 | BRL 58.40 | BRL 58.40 | BRL 58.40 | BRL 58.40 | 5 |
| 2026-05-13 | BRL 57.26 | BRL 57.26 | BRL 57.26 | BRL 57.26 | 5 |
| 2026-05-12 | BRL 56.28 | BRL 57.38 | BRL 56.28 | BRL 56.69 | 610 |
| 2026-05-11 | BRL 56.90 | BRL 56.90 | BRL 56.00 | BRL 56.17 | 435 |
| 2026-05-08 | BRL 58.70 | BRL 58.70 | BRL 57.07 | BRL 57.19 | 1,650 |
| 2026-05-07 | BRL 59.28 | BRL 59.28 | BRL 57.94 | BRL 58.12 | 1,555 |
| 2026-05-06 | BRL 56.00 | BRL 58.83 | BRL 56.00 | BRL 58.70 | 43,100 |
| 2026-05-05 | BRL 58.00 | BRL 58.00 | BRL 56.00 | BRL 56.00 | 19,300 |
| 2026-05-04 | BRL 58.02 | BRL 58.26 | BRL 57.96 | BRL 58.04 | 4,865 |
| 2026-04-30 | BRL 58.06 | BRL 58.64 | BRL 57.71 | BRL 58.26 | 108,975 |
| 2026-04-29 | BRL 57.01 | BRL 57.36 | BRL 56.96 | BRL 57.19 | 690 |
| 2026-04-28 | BRL 57.65 | BRL 57.77 | BRL 57.01 | BRL 57.01 | 85 |
| 2026-04-27 | BRL 59.05 | BRL 59.05 | BRL 56.81 | BRL 56.81 | 1,205 |
| 2026-04-24 | BRL 58.58 | BRL 58.58 | BRL 58.04 | BRL 58.46 | 1,570 |
| 2026-04-23 | BRL 57.00 | BRL 57.59 | BRL 56.72 | BRL 57.59 | 45 |
| 2026-04-22 | BRL 57.00 | BRL 57.00 | BRL 56.56 | BRL 56.73 | 285 |
| 2026-04-20 | BRL 59.23 | BRL 59.23 | BRL 57.77 | BRL 57.77 | 65 |
| 2026-04-17 | BRL 57.70 | BRL 58.64 | BRL 57.70 | BRL 58.64 | 65 |
| 2026-04-16 | BRL 57.74 | BRL 57.74 | BRL 57.13 | BRL 57.13 | 385 |
| 2026-04-15 | BRL 57.71 | BRL 58.00 | BRL 57.70 | BRL 57.70 | 85 |
| 2026-04-14 | BRL 58.17 | BRL 58.23 | BRL 57.65 | BRL 57.65 | 5,430 |
| 2026-04-13 | BRL 58.41 | BRL 58.58 | BRL 58.20 | BRL 58.23 | 1,660 |
| 2026-04-10 | BRL 59.28 | BRL 59.28 | BRL 58.38 | BRL 58.38 | 2,195 |
| 2026-04-09 | BRL 58.80 | BRL 59.52 | BRL 58.56 | BRL 59.28 | 5,685 |
| 2026-04-08 | BRL 59.28 | BRL 59.28 | BRL 59.00 | BRL 59.16 | 330 |
| 2026-04-07 | BRL 58.13 | BRL 58.13 | BRL 57.54 | BRL 57.62 | 1,940 |
| 2026-04-06 | BRL 56.91 | BRL 57.54 | BRL 56.91 | BRL 57.54 | 755 |
| 2026-04-02 | BRL 57.48 | BRL 57.48 | BRL 56.72 | BRL 57.15 | 6,995 |
| 2026-04-01 | BRL 58.10 | BRL 58.10 | BRL 57.00 | BRL 58.08 | 5,145 |
| 2026-03-31 | BRL 62.00 | BRL 62.00 | BRL 58.10 | BRL 58.82 | 1,380 |
| 2026-03-30 | BRL 62.87 | BRL 63.36 | BRL 62.81 | BRL 62.81 | 10,300 |
| 2026-03-27 | BRL 62.98 | BRL 62.98 | BRL 62.50 | BRL 62.60 | 40 |
| 2026-03-26 | BRL 63.23 | BRL 63.36 | BRL 62.98 | BRL 62.98 | 2,565 |
| 2026-03-25 | BRL 64.96 | BRL 64.96 | BRL 63.00 | BRL 63.81 | 3,800 |
| 2026-03-24 | BRL 64.84 | BRL 64.84 | BRL 64.00 | BRL 64.32 | 1,255 |
| 2026-03-23 | BRL 65.30 | BRL 65.30 | BRL 64.20 | BRL 64.20 | 285 |
| 2026-03-20 | BRL 65.34 | BRL 65.34 | BRL 65.15 | BRL 65.30 | 1,590 |
| 2026-03-19 | BRL 65.41 | BRL 65.41 | BRL 64.40 | BRL 64.44 | 720 |
| 2026-03-18 | BRL 68.27 | BRL 68.27 | BRL 65.62 | BRL 65.62 | 500 |
| 2026-03-17 | BRL 67.94 | BRL 68.27 | BRL 67.71 | BRL 68.27 | 65 |
| 2026-03-16 | BRL 68.61 | BRL 69.02 | BRL 68.36 | BRL 68.36 | 75 |
| 2026-03-13 | BRL 68.34 | BRL 68.34 | BRL 67.33 | BRL 68.00 | 2,110 |
| 2026-03-12 | BRL 67.52 | BRL 67.75 | BRL 67.37 | BRL 67.73 | 585 |
| 2026-03-11 | BRL 68.27 | BRL 68.27 | BRL 67.52 | BRL 67.52 | 20 |
| 2026-03-10 | BRL 68.54 | BRL 68.75 | BRL 68.27 | BRL 68.27 | 330 |
| 2026-03-09 | BRL 68.88 | BRL 69.02 | BRL 68.74 | BRL 68.95 | 395 |
| 2026-03-06 | BRL 70.20 | BRL 70.92 | BRL 70.20 | BRL 70.42 | 415 |
| 2026-03-05 | BRL 71.74 | BRL 71.74 | BRL 71.21 | BRL 71.21 | 120 |
| 2026-03-04 | BRL 71.91 | BRL 72.00 | BRL 71.71 | BRL 71.93 | 670 |
| 2026-03-03 | BRL 73.80 | BRL 73.80 | BRL 72.52 | BRL 72.96 | 1,030 |
| 2026-03-02 | BRL 74.33 | BRL 74.40 | BRL 73.80 | BRL 74.20 | 2,535 |
| 2026-02-27 | BRL 75.60 | BRL 76.02 | BRL 75.11 | BRL 75.11 | 105 |
| 2026-02-26 | BRL 78.60 | BRL 78.60 | BRL 78.60 | BRL 78.60 | 5 |
| 2026-02-25 | BRL 79.20 | BRL 79.20 | BRL 79.20 | BRL 79.20 | 15 |
| 2026-02-24 | BRL 74.70 | BRL 77.28 | BRL 74.70 | BRL 77.28 | 110 |
| 2026-02-23 | BRL 75.46 | BRL 76.23 | BRL 75.46 | BRL 76.23 | 210 |
| 2026-02-20 | BRL 75.77 | BRL 75.77 | BRL 75.16 | BRL 75.47 | 165 |
| 2026-02-19 | BRL 75.70 | BRL 75.70 | BRL 75.54 | BRL 75.54 | 35 |
| 2026-02-18 | BRL 77.34 | BRL 77.34 | BRL 76.13 | BRL 76.13 | 55 |
| 2026-02-13 | BRL 77.02 | BRL 78.24 | BRL 77.02 | BRL 77.52 | 1,980 |
| 2026-02-12 | BRL 75.76 | BRL 77.00 | BRL 75.76 | BRL 77.00 | 2,110 |
| 2026-02-11 | BRL 75.11 | BRL 76.00 | BRL 75.11 | BRL 76.00 | 2,275 |
| 2026-02-10 | BRL 74.80 | BRL 75.16 | BRL 74.38 | BRL 74.67 | 60 |
| 2026-02-09 | BRL 74.63 | BRL 74.63 | BRL 73.92 | BRL 73.92 | 40 |
| 2026-02-06 | BRL 74.56 | BRL 75.35 | BRL 74.44 | BRL 74.44 | 4,985 |
| 2026-02-05 | BRL 74.81 | BRL 75.92 | BRL 74.81 | BRL 75.40 | 335 |
| 2026-02-04 | BRL 73.22 | BRL 74.66 | BRL 73.22 | BRL 74.66 | 820 |
| 2026-02-03 | BRL 72.16 | BRL 72.16 | BRL 72.07 | BRL 72.07 | 135 |
| 2026-02-02 | BRL 72.00 | BRL 72.93 | BRL 71.57 | BRL 72.13 | 3,785 |
| 2026-01-30 | BRL 71.00 | BRL 71.44 | BRL 70.84 | BRL 71.44 | 1,380 |
| 2026-01-29 | BRL 69.89 | BRL 69.89 | BRL 69.89 | BRL 69.89 | 1,000 |
| 2026-01-28 | BRL 69.40 | BRL 69.70 | BRL 69.16 | BRL 69.42 | 1,640 |
| 2026-01-27 | BRL 71.32 | BRL 71.32 | BRL 70.14 | BRL 70.56 | 1,650 |
| 2026-01-26 | BRL 70.84 | BRL 71.32 | BRL 70.44 | BRL 71.32 | 40 |
| 2026-01-23 | BRL 69.79 | BRL 70.81 | BRL 69.79 | BRL 70.81 | 90 |
| 2026-01-22 | BRL 69.53 | BRL 69.60 | BRL 68.82 | BRL 69.38 | 585 |
| 2026-01-21 | BRL 70.00 | BRL 70.14 | BRL 68.71 | BRL 68.84 | 255 |
| 2026-01-20 | BRL 68.85 | BRL 70.03 | BRL 68.85 | BRL 70.03 | 800 |
| 2026-01-19 | BRL 68.00 | BRL 69.78 | BRL 68.00 | BRL 69.00 | 45 |
| 2026-01-16 | BRL 68.99 | BRL 69.55 | BRL 68.99 | BRL 69.55 | 85 |
| 2026-01-15 | BRL 69.93 | BRL 69.93 | BRL 68.99 | BRL 68.99 | 55 |
| 2026-01-14 | BRL 70.21 | BRL 70.21 | BRL 69.51 | BRL 69.93 | 210 |
| 2026-01-13 | BRL 69.59 | BRL 69.59 | BRL 69.02 | BRL 69.20 | 25 |
| 2026-01-12 | BRL 68.88 | BRL 69.26 | BRL 68.71 | BRL 68.82 | 90 |
| 2026-01-09 | BRL 68.72 | BRL 68.72 | BRL 68.54 | BRL 68.54 | 85 |
| 2026-01-08 | BRL 68.42 | BRL 68.72 | BRL 66.76 | BRL 68.72 | 610 |
| 2026-01-07 | BRL 68.00 | BRL 68.00 | BRL 67.40 | BRL 67.75 | 135 |
| 2026-01-06 | BRL 69.02 | BRL 69.43 | BRL 69.00 | BRL 69.16 | 10,600 |
| 2026-01-05 | BRL 71.43 | BRL 71.43 | BRL 68.95 | BRL 69.02 | 5,095 |
| 2026-01-02 | BRL 70.85 | BRL 71.21 | BRL 69.86 | BRL 69.86 | 845 |
| 2025-12-30 | BRL 72.29 | BRL 72.29 | BRL 72.12 | BRL 72.29 | 25 |
| 2025-12-29 | BRL 73.55 | BRL 73.85 | BRL 73.11 | BRL 73.16 | 100 |
| 2025-12-26 | BRL 72.86 | BRL 74.05 | BRL 72.86 | BRL 74.05 | 895 |
| 2025-12-23 | BRL 73.08 | BRL 73.08 | BRL 72.79 | BRL 72.86 | 60 |
| 2025-12-22 | BRL 73.08 | BRL 73.08 | BRL 73.08 | BRL 73.08 | 15 |
| 2025-12-19 | BRL 72.36 | BRL 72.36 | BRL 72.36 | BRL 72.36 | 0 |
| 2025-12-18 | BRL 72.65 | BRL 72.65 | BRL 72.00 | BRL 72.36 | 1,280 |
| 2025-12-17 | BRL 72.03 | BRL 72.40 | BRL 72.00 | BRL 72.40 | 5,850 |
| 2025-12-16 | BRL 70.49 | BRL 70.70 | BRL 70.14 | BRL 70.63 | 665 |
| 2025-12-15 | BRL 70.21 | BRL 70.49 | BRL 70.21 | BRL 70.49 | 45 |
| 2025-12-12 | BRL 70.51 | BRL 70.68 | BRL 70.41 | BRL 70.68 | 170 |
| 2025-12-11 | BRL 70.89 | BRL 70.91 | BRL 70.58 | BRL 70.58 | 1,810 |
| 2025-12-10 | BRL 74.25 | BRL 79.75 | BRL 74.25 | BRL 78.27 | 5,720 |
| 2025-12-09 | BRL 67.72 | BRL 78.74 | BRL 67.72 | BRL 74.75 | 840 |
| 2025-12-08 | BRL 72.22 | BRL 72.44 | BRL 67.35 | BRL 67.35 | 4,604 |
| 2025-12-05 | BRL 72.34 | BRL 73.31 | BRL 71.03 | BRL 72.63 | 3,377 |
| 2025-12-04 | BRL 73.57 | BRL 74.89 | BRL 67.95 | BRL 71.55 | 5,920 |
| 2025-12-03 | BRL 72.11 | BRL 78.75 | BRL 70.88 | BRL 74.02 | 2,320 |
| 2025-12-02 | BRL 75.38 | BRL 75.38 | BRL 71.03 | BRL 71.67 | 275 |
| 2025-12-01 | BRL 75.10 | BRL 75.10 | BRL 72.66 | BRL 72.66 | 146 |
| 2025-11-28 | BRL 74.52 | BRL 74.52 | BRL 74.36 | BRL 74.36 | 53 |
| 2025-11-27 | BRL 73.30 | BRL 73.30 | BRL 70.88 | BRL 71.77 | 97 |
| 2025-11-26 | BRL 73.15 | BRL 73.30 | BRL 73.15 | BRL 73.30 | 222 |
| 2025-11-25 | BRL 72.42 | BRL 73.35 | BRL 72.42 | BRL 73.15 | 520 |
| 2025-11-24 | BRL 73.98 | BRL 73.98 | BRL 72.39 | BRL 72.59 | 5,577 |
| 2025-11-21 | BRL 72.22 | BRL 73.80 | BRL 72.22 | BRL 73.24 | 6,595 |
| 2025-11-19 | BRL 71.14 | BRL 71.32 | BRL 70.92 | BRL 71.21 | 6,693 |
| 2025-11-18 | BRL 71.28 | BRL 71.28 | BRL 71.06 | BRL 71.06 | 2,480 |
| 2025-11-17 | BRL 70.87 | BRL 71.42 | BRL 70.87 | BRL 71.42 | 8,960 |
| 2025-11-14 | BRL 71.57 | BRL 71.57 | BRL 70.54 | BRL 70.85 | 11,200 |
| 2025-11-13 | BRL 72.07 | BRL 72.07 | BRL 72.00 | BRL 72.00 | 13 |
| 2025-11-12 | BRL 72.00 | BRL 72.94 | BRL 72.00 | BRL 72.85 | 271 |
| 2025-11-11 | BRL 72.58 | BRL 72.92 | BRL 72.22 | BRL 72.22 | 488 |
| 2025-11-10 | BRL 73.43 | BRL 74.25 | BRL 72.79 | BRL 74.25 | 120 |
| 2025-11-07 | BRL 73.57 | BRL 73.57 | BRL 73.08 | BRL 73.08 | 404 |
| 2025-11-06 | BRL 69.76 | BRL 74.62 | BRL 69.76 | BRL 73.00 | 4,715 |
| 2025-11-05 | BRL 74.13 | BRL 77.40 | BRL 72.22 | BRL 75.38 | 80 |
| 2025-11-04 | BRL 73.71 | BRL 74.14 | BRL 73.27 | BRL 74.13 | 1,800 |
| 2025-11-03 | BRL 72.72 | BRL 73.37 | BRL 72.72 | BRL 73.06 | 1,573 |
| 2025-10-31 | BRL 73.21 | BRL 73.28 | BRL 73.21 | BRL 73.28 | 13 |
| 2025-10-30 | BRL 73.95 | BRL 73.95 | BRL 73.50 | BRL 73.50 | 217 |
| 2025-10-29 | BRL 73.88 | BRL 74.10 | BRL 73.58 | BRL 73.66 | 177 |
| 2025-10-28 | BRL 74.82 | BRL 74.82 | BRL 74.82 | BRL 74.82 | 4 |
| 2025-10-27 | BRL 76.04 | BRL 76.04 | BRL 75.74 | BRL 75.89 | 75 |
| 2025-10-24 | BRL 75.58 | BRL 76.12 | BRL 75.58 | BRL 76.12 | 502 |
| 2025-10-23 | BRL 75.58 | BRL 75.81 | BRL 75.58 | BRL 75.81 | 915 |
| 2025-10-22 | BRL 75.12 | BRL 75.89 | BRL 75.12 | BRL 75.89 | 53 |
| 2025-10-21 | BRL 75.43 | BRL 75.81 | BRL 75.43 | BRL 75.51 | 84 |
| 2025-10-20 | BRL 75.66 | BRL 76.27 | BRL 75.66 | BRL 76.27 | 97 |
| 2025-10-17 | BRL 76.95 | BRL 76.95 | BRL 76.53 | BRL 76.53 | 102 |
| 2025-10-16 | BRL 74.70 | BRL 76.03 | BRL 74.31 | BRL 74.31 | 644 |