Amgen Inc. (AMGN34) Price History
Daily open, high, low, close and volume for Amgen Inc. (AMGN34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 72.94 | BRL 74.80 | BRL 71.54 | BRL 74.80 | 1,105 |
| 2026-10-07 | BRL 73.64 | BRL 74.12 | BRL 73.64 | BRL 74.12 | 63 |
| 2026-10-06 | BRL 72.00 | BRL 72.00 | BRL 72.00 | BRL 72.00 | 0 |
| 2026-10-05 | BRL 71.87 | BRL 72.16 | BRL 71.09 | BRL 72.00 | 1,213 |
| 2026-10-02 | BRL 75.76 | BRL 75.76 | BRL 75.32 | BRL 75.52 | 112 |
| 2026-10-01 | BRL 78.46 | BRL 78.46 | BRL 77.32 | BRL 77.32 | 125 |
| 2026-09-30 | BRL 78.46 | BRL 78.46 | BRL 77.85 | BRL 77.85 | 118 |
| 2026-09-29 | BRL 77.85 | BRL 79.03 | BRL 77.61 | BRL 79.03 | 417 |
| 2026-09-28 | BRL 77.85 | BRL 77.85 | BRL 77.85 | BRL 77.85 | 71 |
| 2026-09-25 | BRL 75.33 | BRL 76.98 | BRL 75.33 | BRL 76.98 | 283 |
| 2026-09-24 | BRL 75.04 | BRL 76.40 | BRL 75.04 | BRL 76.40 | 369 |
| 2026-09-23 | BRL 74.40 | BRL 75.40 | BRL 74.40 | BRL 75.40 | 15 |
| 2026-09-22 | BRL 71.87 | BRL 75.14 | BRL 71.87 | BRL 74.98 | 3,307 |
| 2026-09-21 | BRL 70.50 | BRL 71.98 | BRL 70.50 | BRL 71.87 | 237 |
| 2026-09-18 | BRL 69.40 | BRL 75.00 | BRL 69.40 | BRL 75.00 | 215 |
| 2026-09-17 | BRL 70.19 | BRL 70.25 | BRL 69.26 | BRL 69.56 | 359 |
| 2026-09-16 | BRL 80.46 | BRL 80.46 | BRL 68.98 | BRL 69.22 | 567 |
| 2026-09-15 | BRL 69.31 | BRL 80.47 | BRL 69.23 | BRL 80.47 | 368 |
| 2026-09-14 | BRL 69.95 | BRL 70.20 | BRL 69.91 | BRL 70.20 | 49 |
| 2026-09-11 | BRL 69.65 | BRL 69.65 | BRL 69.20 | BRL 69.20 | 114 |
| 2026-09-10 | BRL 71.95 | BRL 71.95 | BRL 69.60 | BRL 69.65 | 125 |
| 2026-09-09 | BRL 71.00 | BRL 71.73 | BRL 71.00 | BRL 71.73 | 1,631 |
| 2026-09-08 | BRL 72.00 | BRL 72.51 | BRL 71.12 | BRL 71.12 | 583 |
| 2026-09-04 | BRL 80.11 | BRL 80.23 | BRL 80.11 | BRL 80.23 | 1,239 |
| 2026-09-03 | BRL 79.54 | BRL 79.54 | BRL 79.54 | BRL 79.54 | 0 |
| 2026-09-02 | BRL 79.54 | BRL 79.54 | BRL 79.54 | BRL 79.54 | 1 |
| 2026-09-01 | BRL 79.54 | BRL 79.54 | BRL 79.54 | BRL 79.54 | 4 |
| 2026-08-31 | BRL 79.60 | BRL 79.90 | BRL 79.60 | BRL 79.75 | 116 |
| 2026-08-28 | BRL 79.69 | BRL 80.39 | BRL 79.69 | BRL 80.39 | 12 |
| 2026-08-27 | BRL 81.32 | BRL 81.32 | BRL 81.32 | BRL 81.32 | 0 |
| 2026-08-26 | BRL 81.21 | BRL 81.51 | BRL 81.20 | BRL 81.32 | 75 |
| 2026-08-25 | BRL 81.68 | BRL 81.68 | BRL 81.36 | BRL 81.36 | 443 |
| 2026-08-24 | BRL 80.70 | BRL 80.70 | BRL 80.70 | BRL 80.70 | 0 |
| 2026-08-21 | BRL 79.59 | BRL 81.10 | BRL 79.59 | BRL 80.70 | 142 |
| 2026-08-20 | BRL 82.26 | BRL 82.26 | BRL 70.01 | BRL 78.81 | 307 |
| 2026-08-19 | BRL 79.10 | BRL 83.38 | BRL 79.10 | BRL 81.44 | 97 |
| 2026-08-18 | BRL 78.66 | BRL 79.27 | BRL 78.66 | BRL 79.10 | 102 |
| 2026-08-17 | BRL 77.42 | BRL 77.61 | BRL 77.35 | BRL 77.61 | 38 |
| 2026-08-14 | BRL 77.06 | BRL 77.45 | BRL 76.87 | BRL 77.45 | 117 |
| 2026-08-13 | BRL 77.20 | BRL 77.45 | BRL 77.06 | BRL 77.06 | 370 |
| 2026-08-12 | BRL 76.72 | BRL 77.33 | BRL 76.72 | BRL 77.05 | 28 |
| 2026-08-11 | BRL 75.72 | BRL 76.71 | BRL 75.72 | BRL 76.71 | 3 |
| 2026-08-10 | BRL 74.22 | BRL 75.72 | BRL 74.22 | BRL 75.72 | 11 |
| 2026-08-07 | BRL 73.82 | BRL 74.22 | BRL 73.82 | BRL 74.22 | 50 |
| 2026-08-06 | BRL 74.82 | BRL 75.26 | BRL 73.38 | BRL 73.82 | 80 |
| 2026-08-05 | BRL 74.21 | BRL 74.30 | BRL 73.86 | BRL 73.86 | 292 |
| 2026-08-04 | BRL 70.56 | BRL 70.80 | BRL 70.56 | BRL 70.80 | 21 |
| 2026-08-03 | BRL 69.89 | BRL 69.89 | BRL 68.67 | BRL 68.87 | 55 |
| 2026-07-31 | BRL 70.00 | BRL 70.07 | BRL 69.89 | BRL 69.89 | 28 |
| 2026-07-30 | BRL 71.85 | BRL 71.85 | BRL 71.85 | BRL 71.85 | 0 |
| 2026-07-29 | BRL 71.85 | BRL 71.85 | BRL 71.85 | BRL 71.85 | 45 |
| 2026-07-28 | BRL 69.37 | BRL 71.75 | BRL 69.37 | BRL 71.37 | 1,059 |
| 2026-07-27 | BRL 68.26 | BRL 69.37 | BRL 68.26 | BRL 69.37 | 51 |
| 2026-07-24 | BRL 68.18 | BRL 68.26 | BRL 68.18 | BRL 68.26 | 311 |
| 2026-07-23 | BRL 66.64 | BRL 66.64 | BRL 66.64 | BRL 66.64 | 1 |
| 2026-07-22 | BRL 66.64 | BRL 66.64 | BRL 66.64 | BRL 66.64 | 15 |
| 2026-07-21 | BRL 65.14 | BRL 66.34 | BRL 65.14 | BRL 66.34 | 9 |
| 2026-07-20 | BRL 66.47 | BRL 66.47 | BRL 66.47 | BRL 66.47 | 112 |
| 2026-07-17 | BRL 67.83 | BRL 67.83 | BRL 66.64 | BRL 66.70 | 102 |
| 2026-07-16 | BRL 67.01 | BRL 67.21 | BRL 67.01 | BRL 67.21 | 200 |
| 2026-07-15 | BRL 64.60 | BRL 64.91 | BRL 64.60 | BRL 64.91 | 335 |
| 2026-07-14 | BRL 64.19 | BRL 64.48 | BRL 64.19 | BRL 64.48 | 2,997 |
| 2026-07-13 | BRL 66.18 | BRL 66.18 | BRL 66.18 | BRL 66.18 | 3 |
| 2026-07-10 | BRL 66.05 | BRL 66.18 | BRL 66.05 | BRL 66.18 | 1,000 |
| 2026-07-09 | BRL 66.25 | BRL 67.07 | BRL 66.25 | BRL 66.42 | 6 |
| 2026-07-08 | BRL 67.61 | BRL 67.61 | BRL 67.61 | BRL 67.61 | 218 |
| 2026-07-07 | BRL 67.51 | BRL 67.62 | BRL 67.51 | BRL 67.62 | 702 |
| 2026-07-06 | BRL 67.25 | BRL 67.51 | BRL 67.25 | BRL 67.51 | 960 |
| 2026-07-03 | BRL 69.10 | BRL 69.77 | BRL 69.10 | BRL 69.77 | 31 |
| 2026-07-02 | BRL 68.42 | BRL 69.10 | BRL 68.42 | BRL 69.10 | 1,015 |
| 2026-07-01 | BRL 66.32 | BRL 66.32 | BRL 66.32 | BRL 66.32 | 0 |
| 2026-06-30 | BRL 66.32 | BRL 66.32 | BRL 66.32 | BRL 66.32 | 0 |
| 2026-06-29 | BRL 65.66 | BRL 66.50 | BRL 65.66 | BRL 66.32 | 1,728 |
| 2026-06-26 | BRL 65.87 | BRL 66.73 | BRL 65.87 | BRL 66.22 | 522 |
| 2026-06-25 | BRL 65.34 | BRL 65.34 | BRL 65.34 | BRL 65.34 | 162 |
| 2026-06-24 | BRL 64.26 | BRL 65.52 | BRL 64.26 | BRL 65.34 | 1,306 |
| 2026-06-23 | BRL 64.14 | BRL 64.32 | BRL 64.14 | BRL 64.32 | 244 |
| 2026-06-22 | BRL 63.12 | BRL 63.35 | BRL 63.12 | BRL 63.24 | 33 |
| 2026-06-19 | BRL 62.29 | BRL 62.29 | BRL 62.29 | BRL 62.29 | 0 |
| 2026-06-18 | BRL 62.81 | BRL 62.81 | BRL 62.29 | BRL 62.29 | 71 |
| 2026-06-17 | BRL 63.24 | BRL 63.24 | BRL 63.24 | BRL 63.24 | 1 |
| 2026-06-16 | BRL 63.49 | BRL 63.75 | BRL 63.22 | BRL 63.24 | 107 |
| 2026-06-15 | BRL 63.67 | BRL 64.42 | BRL 63.67 | BRL 63.67 | 150 |
| 2026-06-12 | BRL 65.14 | BRL 65.14 | BRL 64.02 | BRL 64.11 | 13 |
| 2026-06-11 | BRL 64.09 | BRL 64.09 | BRL 64.09 | BRL 64.09 | 1 |
| 2026-06-10 | BRL 64.06 | BRL 64.06 | BRL 64.06 | BRL 64.06 | 2 |
| 2026-06-09 | BRL 63.74 | BRL 64.13 | BRL 63.74 | BRL 64.13 | 24 |
| 2026-06-08 | BRL 64.37 | BRL 64.37 | BRL 63.87 | BRL 63.90 | 3,145 |
| 2026-06-05 | BRL 65.08 | BRL 65.08 | BRL 65.08 | BRL 65.08 | 1 |
| 2026-06-03 | BRL 61.08 | BRL 61.15 | BRL 61.08 | BRL 61.15 | 7 |
| 2026-06-02 | BRL 57.72 | BRL 58.50 | BRL 57.72 | BRL 58.50 | 80 |
| 2026-06-01 | BRL 60.17 | BRL 60.17 | BRL 58.90 | BRL 58.90 | 5 |
| 2026-05-29 | BRL 60.60 | BRL 60.60 | BRL 60.60 | BRL 60.60 | 2 |
| 2026-05-28 | BRL 60.13 | BRL 60.48 | BRL 60.13 | BRL 60.43 | 7 |
| 2026-05-27 | BRL 61.18 | BRL 61.51 | BRL 61.18 | BRL 61.51 | 226 |
| 2026-05-26 | BRL 60.82 | BRL 60.82 | BRL 60.34 | BRL 60.34 | 127 |
| 2026-05-25 | BRL 60.16 | BRL 61.36 | BRL 60.16 | BRL 61.36 | 21 |
| 2026-05-22 | BRL 61.01 | BRL 61.15 | BRL 60.92 | BRL 60.92 | 1,411 |
| 2026-05-21 | BRL 59.41 | BRL 59.41 | BRL 59.41 | BRL 59.41 | 0 |
| 2026-05-20 | BRL 59.41 | BRL 59.41 | BRL 59.41 | BRL 59.41 | 1,729 |
| 2026-05-19 | BRL 58.25 | BRL 59.50 | BRL 58.25 | BRL 59.28 | 22 |
| 2026-05-18 | BRL 57.89 | BRL 58.19 | BRL 57.79 | BRL 57.79 | 96 |
| 2026-05-15 | BRL 60.00 | BRL 60.28 | BRL 59.08 | BRL 59.08 | 2,441 |
| 2026-05-14 | BRL 52.81 | BRL 52.81 | BRL 52.81 | BRL 52.81 | 1 |
| 2026-05-13 | BRL 58.45 | BRL 58.45 | BRL 57.82 | BRL 58.41 | 10 |
| 2026-05-12 | BRL 58.47 | BRL 58.47 | BRL 58.41 | BRL 58.41 | 4 |
| 2026-05-11 | BRL 57.88 | BRL 57.88 | BRL 57.37 | BRL 57.37 | 98 |
| 2026-05-08 | BRL 57.82 | BRL 57.88 | BRL 57.82 | BRL 57.88 | 69 |
| 2026-05-07 | BRL 58.68 | BRL 58.68 | BRL 57.82 | BRL 57.82 | 11 |
| 2026-05-06 | BRL 58.09 | BRL 58.09 | BRL 58.09 | BRL 58.09 | 283 |
| 2026-05-05 | BRL 57.34 | BRL 57.34 | BRL 57.16 | BRL 57.16 | 4 |
| 2026-05-04 | BRL 58.41 | BRL 58.41 | BRL 57.11 | BRL 57.31 | 6,194 |
| 2026-04-30 | BRL 61.51 | BRL 61.51 | BRL 61.40 | BRL 61.40 | 1,644 |
| 2026-04-29 | BRL 59.77 | BRL 60.47 | BRL 59.77 | BRL 60.45 | 265 |
| 2026-04-28 | BRL 60.86 | BRL 61.14 | BRL 60.13 | BRL 60.28 | 3,756 |
| 2026-04-27 | BRL 62.09 | BRL 62.09 | BRL 62.09 | BRL 62.09 | 0 |
| 2026-04-24 | BRL 61.50 | BRL 62.09 | BRL 61.50 | BRL 62.09 | 102 |
| 2026-04-23 | BRL 62.51 | BRL 62.51 | BRL 62.51 | BRL 62.51 | 0 |
| 2026-04-22 | BRL 62.51 | BRL 62.51 | BRL 62.51 | BRL 62.51 | 0 |
| 2026-04-20 | BRL 62.51 | BRL 62.51 | BRL 62.51 | BRL 62.51 | 133 |
| 2026-04-17 | BRL 62.23 | BRL 62.23 | BRL 62.23 | BRL 62.23 | 0 |
| 2026-04-16 | BRL 61.64 | BRL 62.23 | BRL 61.63 | BRL 62.23 | 600 |
| 2026-04-15 | BRL 61.99 | BRL 61.99 | BRL 61.74 | BRL 61.93 | 77 |
| 2026-04-14 | BRL 62.21 | BRL 62.37 | BRL 62.21 | BRL 62.37 | 19 |
| 2026-04-13 | BRL 62.82 | BRL 62.87 | BRL 62.00 | BRL 62.21 | 746 |
| 2026-04-10 | BRL 62.82 | BRL 62.82 | BRL 62.82 | BRL 62.82 | 200 |
| 2026-04-09 | BRL 63.65 | BRL 64.47 | BRL 63.65 | BRL 64.47 | 131 |
| 2026-04-08 | BRL 63.55 | BRL 63.65 | BRL 63.55 | BRL 63.65 | 40 |
| 2026-04-07 | BRL 62.74 | BRL 62.74 | BRL 62.74 | BRL 62.74 | 37 |
| 2026-04-06 | BRL 64.04 | BRL 64.04 | BRL 62.81 | BRL 62.81 | 420 |
| 2026-04-02 | BRL 64.19 | BRL 64.19 | BRL 64.04 | BRL 64.04 | 24 |
| 2026-04-01 | BRL 63.74 | BRL 63.74 | BRL 63.74 | BRL 63.74 | 1 |
| 2026-03-31 | BRL 65.67 | BRL 65.67 | BRL 64.97 | BRL 65.05 | 3,031 |
| 2026-03-30 | BRL 65.67 | BRL 65.67 | BRL 65.67 | BRL 65.67 | 50 |
| 2026-03-27 | BRL 66.25 | BRL 66.25 | BRL 66.25 | BRL 66.25 | 46 |
| 2026-03-26 | BRL 65.96 | BRL 65.96 | BRL 65.96 | BRL 65.96 | 400 |
| 2026-03-25 | BRL 66.57 | BRL 66.57 | BRL 65.99 | BRL 65.99 | 326 |
| 2026-03-24 | BRL 65.47 | BRL 65.47 | BRL 65.47 | BRL 65.47 | 0 |
| 2026-03-23 | BRL 65.47 | BRL 65.47 | BRL 65.47 | BRL 65.47 | 114 |
| 2026-03-20 | BRL 65.48 | BRL 65.48 | BRL 65.48 | BRL 65.48 | 0 |
| 2026-03-19 | BRL 65.48 | BRL 65.48 | BRL 65.48 | BRL 65.48 | 3 |
| 2026-03-18 | BRL 67.75 | BRL 67.75 | BRL 65.48 | BRL 65.48 | 451 |
| 2026-03-17 | BRL 67.07 | BRL 67.07 | BRL 67.07 | BRL 67.07 | 322 |
| 2026-03-16 | BRL 69.29 | BRL 69.29 | BRL 68.44 | BRL 68.44 | 12 |
| 2026-03-13 | BRL 69.57 | BRL 69.57 | BRL 69.57 | BRL 69.57 | 2 |
| 2026-03-12 | BRL 68.80 | BRL 69.27 | BRL 68.80 | BRL 69.27 | 1,750 |
| 2026-03-11 | BRL 69.39 | BRL 69.39 | BRL 69.39 | BRL 69.39 | 31 |
| 2026-03-10 | BRL 69.50 | BRL 69.50 | BRL 69.50 | BRL 69.50 | 0 |
| 2026-03-09 | BRL 69.09 | BRL 69.50 | BRL 69.09 | BRL 69.50 | 3,255 |
| 2026-03-06 | BRL 68.96 | BRL 69.09 | BRL 68.94 | BRL 69.09 | 106 |
| 2026-03-05 | BRL 68.83 | BRL 68.83 | BRL 68.83 | BRL 68.83 | 106 |
| 2026-03-04 | BRL 70.00 | BRL 70.72 | BRL 69.63 | BRL 70.72 | 114 |
| 2026-03-03 | BRL 69.58 | BRL 71.47 | BRL 69.58 | BRL 71.21 | 226 |
| 2026-03-02 | BRL 71.00 | BRL 71.00 | BRL 71.00 | BRL 71.00 | 2 |
| 2026-02-27 | BRL 70.83 | BRL 70.83 | BRL 70.70 | BRL 70.70 | 5 |
| 2026-02-26 | BRL 70.45 | BRL 70.45 | BRL 69.51 | BRL 69.51 | 2,159 |
| 2026-02-25 | BRL 70.27 | BRL 70.27 | BRL 70.09 | BRL 70.24 | 3,398 |
| 2026-02-24 | BRL 70.31 | BRL 70.46 | BRL 70.07 | BRL 70.46 | 982 |
| 2026-02-23 | BRL 69.30 | BRL 69.30 | BRL 69.30 | BRL 69.30 | 0 |
| 2026-02-20 | BRL 69.10 | BRL 69.30 | BRL 69.10 | BRL 69.30 | 25 |
| 2026-02-19 | BRL 70.48 | BRL 70.48 | BRL 70.14 | BRL 70.14 | 118 |
| 2026-02-18 | BRL 70.73 | BRL 70.73 | BRL 70.73 | BRL 70.73 | 15 |
| 2026-02-13 | BRL 68.77 | BRL 68.77 | BRL 68.77 | BRL 68.77 | 980 |
| 2026-02-12 | BRL 67.95 | BRL 68.50 | BRL 67.00 | BRL 68.34 | 1,020 |
| 2026-02-11 | BRL 67.94 | BRL 78.13 | BRL 67.94 | BRL 78.12 | 23 |
| 2026-02-10 | BRL 68.47 | BRL 68.47 | BRL 67.60 | BRL 67.60 | 1,427 |
| 2026-02-09 | BRL 71.30 | BRL 71.30 | BRL 69.62 | BRL 70.00 | 184 |
| 2026-02-06 | BRL 68.68 | BRL 70.07 | BRL 68.68 | BRL 70.07 | 69 |
| 2026-02-05 | BRL 68.46 | BRL 69.88 | BRL 68.46 | BRL 68.68 | 1,224 |
| 2026-02-04 | BRL 64.69 | BRL 69.21 | BRL 62.58 | BRL 68.46 | 4,395 |
| 2026-02-03 | BRL 64.04 | BRL 64.04 | BRL 64.04 | BRL 64.04 | 4,817 |
| 2026-02-02 | BRL 64.07 | BRL 64.91 | BRL 64.07 | BRL 64.45 | 1,269 |
| 2026-01-30 | BRL 63.89 | BRL 64.07 | BRL 63.89 | BRL 64.07 | 15 |
| 2026-01-29 | BRL 66.16 | BRL 66.16 | BRL 66.16 | BRL 66.16 | 0 |
| 2026-01-28 | BRL 64.92 | BRL 66.16 | BRL 63.56 | BRL 66.16 | 533 |
| 2026-01-27 | BRL 66.13 | BRL 66.13 | BRL 64.95 | BRL 64.95 | 11 |
| 2026-01-26 | BRL 65.50 | BRL 65.91 | BRL 65.50 | BRL 65.91 | 320 |
| 2026-01-23 | BRL 65.16 | BRL 65.16 | BRL 64.79 | BRL 65.15 | 317 |
| 2026-01-22 | BRL 65.75 | BRL 66.37 | BRL 65.40 | BRL 65.99 | 91 |
| 2026-01-21 | BRL 64.68 | BRL 65.24 | BRL 64.27 | BRL 65.09 | 119 |
| 2026-01-20 | BRL 63.08 | BRL 63.57 | BRL 62.20 | BRL 63.57 | 4,180 |
| 2026-01-19 | BRL 63.08 | BRL 63.08 | BRL 63.08 | BRL 63.08 | 0 |
| 2026-01-16 | BRL 63.08 | BRL 63.08 | BRL 63.08 | BRL 63.08 | 0 |
| 2026-01-15 | BRL 63.18 | BRL 63.18 | BRL 63.08 | BRL 63.08 | 15 |
| 2026-01-14 | BRL 61.87 | BRL 63.07 | BRL 61.87 | BRL 63.07 | 1,762 |
| 2026-01-13 | BRL 62.80 | BRL 62.80 | BRL 62.80 | BRL 62.80 | 1 |
| 2026-01-12 | BRL 62.88 | BRL 62.88 | BRL 62.40 | BRL 62.40 | 2,740 |
| 2026-01-09 | BRL 63.24 | BRL 63.24 | BRL 62.94 | BRL 62.94 | 38 |
| 2026-01-08 | BRL 65.24 | BRL 65.31 | BRL 63.90 | BRL 63.90 | 20 |
| 2026-01-07 | BRL 63.24 | BRL 63.24 | BRL 63.24 | BRL 63.24 | 0 |
| 2026-01-06 | BRL 61.87 | BRL 63.24 | BRL 61.87 | BRL 63.24 | 130 |
| 2026-01-05 | BRL 62.99 | BRL 62.99 | BRL 61.56 | BRL 61.87 | 230 |
| 2026-01-02 | BRL 65.94 | BRL 65.94 | BRL 48.40 | BRL 48.40 | 415 |
| 2025-12-30 | BRL 65.96 | BRL 65.96 | BRL 65.96 | BRL 65.96 | 0 |
| 2025-12-29 | BRL 65.82 | BRL 65.96 | BRL 65.82 | BRL 65.96 | 33 |
| 2025-12-26 | BRL 66.07 | BRL 66.07 | BRL 65.55 | BRL 65.82 | 613 |
| 2025-12-23 | BRL 66.07 | BRL 66.07 | BRL 66.07 | BRL 66.07 | 1 |
| 2025-12-22 | BRL 66.10 | BRL 66.10 | BRL 66.10 | BRL 66.10 | 351 |
| 2025-12-19 | BRL 65.02 | BRL 65.02 | BRL 64.84 | BRL 64.84 | 82 |
| 2025-12-18 | BRL 64.44 | BRL 64.44 | BRL 63.91 | BRL 63.91 | 32 |
| 2025-12-17 | BRL 64.60 | BRL 64.60 | BRL 64.11 | BRL 64.11 | 140 |
| 2025-12-16 | BRL 62.94 | BRL 63.96 | BRL 62.94 | BRL 63.96 | 20 |
| 2025-12-15 | BRL 61.80 | BRL 62.77 | BRL 61.80 | BRL 62.77 | 3,811 |
| 2025-12-12 | BRL 61.30 | BRL 61.30 | BRL 61.30 | BRL 61.30 | 0 |
| 2025-12-11 | BRL 61.30 | BRL 61.30 | BRL 61.30 | BRL 61.30 | 1 |
| 2025-12-10 | BRL 61.50 | BRL 61.50 | BRL 61.50 | BRL 61.50 | 7 |
| 2025-12-09 | BRL 62.18 | BRL 62.18 | BRL 62.18 | BRL 62.18 | 0 |
| 2025-12-08 | BRL 62.58 | BRL 62.58 | BRL 62.18 | BRL 62.18 | 41 |
| 2025-12-05 | BRL 64.50 | BRL 64.55 | BRL 63.80 | BRL 64.28 | 138 |
| 2025-12-04 | BRL 65.20 | BRL 65.20 | BRL 64.68 | BRL 64.68 | 55 |
| 2025-12-03 | BRL 65.73 | BRL 65.73 | BRL 65.53 | BRL 65.53 | 72 |
| 2025-12-02 | BRL 64.52 | BRL 64.52 | BRL 64.27 | BRL 64.27 | 29 |
| 2025-12-01 | BRL 65.21 | BRL 65.21 | BRL 64.52 | BRL 64.52 | 141 |
| 2025-11-28 | BRL 65.65 | BRL 65.76 | BRL 65.65 | BRL 65.76 | 48 |
| 2025-11-27 | BRL 65.70 | BRL 65.70 | BRL 65.70 | BRL 65.70 | 0 |
| 2025-11-26 | BRL 65.57 | BRL 65.70 | BRL 65.57 | BRL 65.70 | 5,245 |
| 2025-11-25 | BRL 65.75 | BRL 65.75 | BRL 65.33 | BRL 65.33 | 72 |
| 2025-11-24 | BRL 66.46 | BRL 66.46 | BRL 64.50 | BRL 64.50 | 25 |
| 2025-11-21 | BRL 64.90 | BRL 65.80 | BRL 64.40 | BRL 65.80 | 69 |
| 2025-11-19 | BRL 65.00 | BRL 65.27 | BRL 64.80 | BRL 64.80 | 41,021 |
| 2025-11-18 | BRL 64.08 | BRL 65.35 | BRL 64.08 | BRL 64.10 | 88 |
| 2025-11-17 | BRL 64.96 | BRL 64.96 | BRL 64.96 | BRL 64.96 | 18 |
| 2025-11-14 | BRL 63.96 | BRL 64.00 | BRL 63.84 | BRL 63.84 | 37 |
| 2025-11-13 | BRL 63.65 | BRL 63.65 | BRL 63.65 | BRL 63.65 | 0 |
| 2025-11-12 | BRL 63.55 | BRL 63.65 | BRL 63.55 | BRL 63.65 | 6,203 |
| 2025-11-11 | BRL 61.72 | BRL 63.13 | BRL 61.72 | BRL 63.13 | 4,474 |
| 2025-11-10 | BRL 61.73 | BRL 61.73 | BRL 60.91 | BRL 61.09 | 196 |
| 2025-11-07 | BRL 60.33 | BRL 60.33 | BRL 60.33 | BRL 60.33 | 0 |
| 2025-11-06 | BRL 60.96 | BRL 60.96 | BRL 59.72 | BRL 60.33 | 537 |
| 2025-11-05 | BRL 60.00 | BRL 61.69 | BRL 59.71 | BRL 61.38 | 842 |
| 2025-11-04 | BRL 56.24 | BRL 56.24 | BRL 56.24 | BRL 56.24 | 0 |
| 2025-11-03 | BRL 56.64 | BRL 57.42 | BRL 56.24 | BRL 56.24 | 3,216 |
| 2025-10-31 | BRL 57.32 | BRL 57.36 | BRL 57.32 | BRL 57.36 | 1,370 |
| 2025-10-30 | BRL 55.88 | BRL 55.88 | BRL 55.88 | BRL 55.88 | 93 |
| 2025-10-29 | BRL 55.21 | BRL 56.05 | BRL 55.21 | BRL 56.05 | 33 |
| 2025-10-28 | BRL 55.75 | BRL 55.75 | BRL 55.46 | BRL 55.46 | 204 |
| 2025-10-27 | BRL 57.32 | BRL 57.32 | BRL 57.32 | BRL 57.32 | 6 |
| 2025-10-24 | BRL 58.08 | BRL 58.08 | BRL 58.08 | BRL 58.08 | 0 |
| 2025-10-23 | BRL 58.08 | BRL 58.08 | BRL 58.08 | BRL 58.08 | 0 |
| 2025-10-22 | BRL 58.11 | BRL 58.20 | BRL 58.08 | BRL 58.08 | 12 |
| 2025-10-21 | BRL 57.66 | BRL 58.02 | BRL 57.66 | BRL 58.02 | 2 |
| 2025-10-20 | BRL 57.66 | BRL 57.83 | BRL 57.66 | BRL 57.83 | 138 |
| 2025-10-17 | BRL 57.70 | BRL 57.70 | BRL 57.70 | BRL 57.70 | 0 |
| 2025-10-16 | BRL 57.70 | BRL 57.70 | BRL 57.70 | BRL 57.70 | 1 |
| 2025-10-15 | BRL 57.49 | BRL 57.79 | BRL 57.49 | BRL 57.70 | 13 |
| 2025-10-14 | BRL 56.94 | BRL 56.94 | BRL 56.94 | BRL 56.94 | 0 |
| 2025-10-13 | BRL 57.45 | BRL 57.57 | BRL 56.94 | BRL 56.94 | 14 |
| 2025-10-10 | BRL 58.23 | BRL 58.23 | BRL 56.89 | BRL 56.89 | 283 |
| 2025-10-09 | BRL 56.61 | BRL 56.77 | BRL 56.61 | BRL 56.77 | 2 |