ASML Holding N.V. (ASML34) Price History
Daily open, high, low, close and volume for ASML Holding N.V. (ASML34) from 2025-10-09 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | BRL 154.00 | BRL 155.38 | BRL 151.21 | BRL 152.35 | 91,502 |
| 2026-10-15 | BRL 150.00 | BRL 153.76 | BRL 146.91 | BRL 153.51 | 129,249 |
| 2026-10-14 | BRL 155.00 | BRL 159.00 | BRL 152.79 | BRL 153.34 | 164,907 |
| 2026-10-13 | BRL 157.03 | BRL 157.26 | BRL 153.40 | BRL 156.60 | 99,130 |
| 2026-10-09 | BRL 165.72 | BRL 166.17 | BRL 161.10 | BRL 161.10 | 33,830 |
| 2026-10-08 | BRL 162.60 | BRL 167.53 | BRL 161.20 | BRL 161.30 | 55,639 |
| 2026-10-07 | BRL 161.99 | BRL 164.95 | BRL 161.22 | BRL 164.95 | 73,846 |
| 2026-10-06 | BRL 170.28 | BRL 170.28 | BRL 164.74 | BRL 166.73 | 49,200 |
| 2026-10-05 | BRL 171.53 | BRL 171.53 | BRL 167.00 | BRL 170.37 | 46,175 |
| 2026-10-02 | BRL 174.01 | BRL 178.03 | BRL 174.01 | BRL 176.09 | 24,967 |
| 2026-10-01 | BRL 174.24 | BRL 174.24 | BRL 169.79 | BRL 172.43 | 36,647 |
| 2026-09-30 | BRL 174.24 | BRL 174.24 | BRL 170.33 | BRL 171.53 | 27,283 |
| 2026-09-29 | BRL 170.17 | BRL 174.77 | BRL 170.17 | BRL 174.52 | 26,897 |
| 2026-09-28 | BRL 165.99 | BRL 169.40 | BRL 164.81 | BRL 169.22 | 55,551 |
| 2026-09-25 | BRL 164.05 | BRL 166.09 | BRL 163.80 | BRL 165.00 | 69,548 |
| 2026-09-24 | BRL 161.00 | BRL 163.83 | BRL 160.16 | BRL 163.36 | 10,878 |
| 2026-09-23 | BRL 161.00 | BRL 163.60 | BRL 159.84 | BRL 163.60 | 17,756 |
| 2026-09-22 | BRL 159.97 | BRL 162.34 | BRL 158.12 | BRL 162.30 | 7,635 |
| 2026-09-21 | BRL 155.00 | BRL 159.96 | BRL 155.00 | BRL 158.75 | 31,774 |
| 2026-09-18 | BRL 153.74 | BRL 155.72 | BRL 152.60 | BRL 155.01 | 61,997 |
| 2026-09-17 | BRL 153.70 | BRL 154.24 | BRL 151.60 | BRL 152.60 | 24,956 |
| 2026-09-16 | BRL 153.00 | BRL 153.69 | BRL 149.14 | BRL 149.63 | 17,488 |
| 2026-09-15 | BRL 149.37 | BRL 151.95 | BRL 148.06 | BRL 149.94 | 37,738 |
| 2026-09-14 | BRL 152.08 | BRL 152.08 | BRL 146.92 | BRL 146.92 | 53,695 |
| 2026-09-11 | BRL 160.00 | BRL 160.46 | BRL 157.34 | BRL 158.10 | 5,241 |
| 2026-09-10 | BRL 159.07 | BRL 159.07 | BRL 156.48 | BRL 157.21 | 17,348 |
| 2026-09-09 | BRL 160.00 | BRL 162.10 | BRL 159.11 | BRL 161.11 | 26,889 |
| 2026-09-08 | BRL 164.65 | BRL 165.13 | BRL 160.98 | BRL 162.04 | 100,447 |
| 2026-09-04 | BRL 156.00 | BRL 160.71 | BRL 156.00 | BRL 159.95 | 68,661 |
| 2026-09-03 | BRL 153.93 | BRL 153.93 | BRL 150.33 | BRL 152.00 | 52,893 |
| 2026-09-02 | BRL 155.12 | BRL 156.87 | BRL 154.10 | BRL 155.77 | 65,117 |
| 2026-09-01 | BRL 159.75 | BRL 159.75 | BRL 154.50 | BRL 155.12 | 29,592 |
| 2026-08-31 | BRL 161.17 | BRL 161.59 | BRL 158.11 | BRL 159.75 | 40,836 |
| 2026-08-28 | BRL 162.73 | BRL 164.59 | BRL 160.64 | BRL 161.17 | 15,997 |
| 2026-08-27 | BRL 164.95 | BRL 165.25 | BRL 161.66 | BRL 162.31 | 5,886 |
| 2026-08-26 | BRL 163.30 | BRL 165.31 | BRL 162.90 | BRL 162.91 | 13,492 |
| 2026-08-25 | BRL 165.86 | BRL 165.96 | BRL 162.62 | BRL 163.30 | 27,927 |
| 2026-08-24 | BRL 163.21 | BRL 164.91 | BRL 162.00 | BRL 164.21 | 19,798 |
| 2026-08-21 | BRL 166.57 | BRL 166.93 | BRL 163.75 | BRL 165.84 | 20,403 |
| 2026-08-20 | BRL 165.00 | BRL 167.35 | BRL 164.62 | BRL 164.91 | 15,472 |
| 2026-08-19 | BRL 171.18 | BRL 171.18 | BRL 164.41 | BRL 164.99 | 19,496 |
| 2026-08-18 | BRL 171.03 | BRL 174.63 | BRL 168.39 | BRL 171.18 | 15,253 |
| 2026-08-17 | BRL 176.48 | BRL 179.53 | BRL 176.38 | BRL 177.51 | 38,598 |
| 2026-08-14 | BRL 171.67 | BRL 175.69 | BRL 171.67 | BRL 175.37 | 35,904 |
| 2026-08-13 | BRL 172.84 | BRL 176.93 | BRL 171.12 | BRL 175.18 | 16,111 |
| 2026-08-12 | BRL 171.41 | BRL 173.25 | BRL 169.95 | BRL 170.04 | 42,553 |
| 2026-08-11 | BRL 164.50 | BRL 169.92 | BRL 164.50 | BRL 169.00 | 19,685 |
| 2026-08-10 | BRL 165.00 | BRL 166.56 | BRL 161.69 | BRL 161.82 | 34,412 |
| 2026-08-07 | BRL 161.21 | BRL 163.49 | BRL 159.50 | BRL 161.00 | 7,621 |
| 2026-08-06 | BRL 157.89 | BRL 160.70 | BRL 155.52 | BRL 158.31 | 68,903 |
| 2026-08-05 | BRL 158.40 | BRL 160.99 | BRL 156.87 | BRL 158.28 | 13,323 |
| 2026-08-04 | BRL 156.08 | BRL 160.50 | BRL 156.08 | BRL 160.00 | 38,283 |
| 2026-08-03 | BRL 150.00 | BRL 152.97 | BRL 146.45 | BRL 151.59 | 74,850 |
| 2026-07-31 | BRL 153.45 | BRL 153.45 | BRL 151.28 | BRL 151.28 | 3,436 |
| 2026-07-30 | BRL 150.00 | BRL 154.35 | BRL 150.00 | BRL 152.50 | 20,386 |
| 2026-07-29 | BRL 146.60 | BRL 149.53 | BRL 143.00 | BRL 145.14 | 35,044 |
| 2026-07-28 | BRL 147.00 | BRL 148.69 | BRL 144.80 | BRL 147.99 | 35,857 |
| 2026-07-27 | BRL 162.00 | BRL 165.00 | BRL 150.00 | BRL 159.77 | 17,364 |
| 2026-07-24 | BRL 169.76 | BRL 169.76 | BRL 159.26 | BRL 161.02 | 7,133 |
| 2026-07-23 | BRL 165.00 | BRL 167.86 | BRL 163.80 | BRL 166.00 | 11,039 |
| 2026-07-22 | BRL 165.00 | BRL 166.82 | BRL 162.26 | BRL 165.97 | 4,812 |
| 2026-07-21 | BRL 165.17 | BRL 168.16 | BRL 164.98 | BRL 166.51 | 17,682 |
| 2026-07-20 | BRL 164.01 | BRL 165.61 | BRL 160.00 | BRL 160.00 | 37,684 |
| 2026-07-17 | BRL 162.01 | BRL 166.26 | BRL 159.00 | BRL 162.57 | 22,175 |
| 2026-07-16 | BRL 165.00 | BRL 171.50 | BRL 165.00 | BRL 168.48 | 16,750 |
| 2026-07-15 | BRL 169.99 | BRL 169.99 | BRL 160.88 | BRL 167.18 | 32,025 |
| 2026-07-14 | BRL 164.40 | BRL 166.03 | BRL 162.00 | BRL 164.32 | 22,039 |
| 2026-07-13 | BRL 163.50 | BRL 165.36 | BRL 160.80 | BRL 162.00 | 36,878 |
| 2026-07-10 | BRL 166.99 | BRL 169.18 | BRL 164.57 | BRL 169.18 | 23,683 |
| 2026-07-09 | BRL 170.17 | BRL 173.79 | BRL 168.04 | BRL 168.30 | 25,836 |
| 2026-07-08 | BRL 161.50 | BRL 166.87 | BRL 161.07 | BRL 166.05 | 38,942 |
| 2026-07-07 | BRL 163.38 | BRL 164.99 | BRL 160.80 | BRL 163.00 | 22,338 |
| 2026-07-06 | BRL 173.44 | BRL 175.40 | BRL 170.58 | BRL 170.58 | 52,825 |
| 2026-07-03 | BRL 171.36 | BRL 172.92 | BRL 168.09 | BRL 172.15 | 18,828 |
| 2026-07-02 | BRL 175.16 | BRL 176.16 | BRL 165.81 | BRL 167.53 | 91,473 |
| 2026-07-01 | BRL 183.05 | BRL 183.05 | BRL 173.55 | BRL 173.67 | 55,574 |
| 2026-06-30 | BRL 179.68 | BRL 188.11 | BRL 179.29 | BRL 188.11 | 67,639 |
| 2026-06-29 | BRL 174.99 | BRL 176.64 | BRL 167.64 | BRL 176.50 | 17,789 |
| 2026-06-26 | BRL 168.49 | BRL 169.67 | BRL 166.30 | BRL 168.21 | 19,255 |
| 2026-06-25 | BRL 175.00 | BRL 176.09 | BRL 168.89 | BRL 172.15 | 55,512 |
| 2026-06-24 | BRL 168.40 | BRL 168.40 | BRL 163.79 | BRL 165.75 | 24,118 |
| 2026-06-23 | BRL 167.99 | BRL 172.50 | BRL 165.00 | BRL 172.50 | 33,367 |
| 2026-06-22 | BRL 184.94 | BRL 184.94 | BRL 176.44 | BRL 180.00 | 44,925 |
| 2026-06-19 | BRL 183.82 | BRL 190.50 | BRL 181.97 | BRL 181.97 | 3,364 |
| 2026-06-18 | BRL 179.90 | BRL 183.79 | BRL 178.85 | BRL 183.79 | 13,940 |
| 2026-06-17 | BRL 170.11 | BRL 178.50 | BRL 170.11 | BRL 175.70 | 30,526 |
| 2026-06-16 | BRL 172.00 | BRL 172.95 | BRL 167.50 | BRL 168.33 | 31,071 |
| 2026-06-15 | BRL 178.28 | BRL 178.28 | BRL 171.50 | BRL 174.08 | 29,136 |
| 2026-06-12 | BRL 169.96 | BRL 174.37 | BRL 169.30 | BRL 171.62 | 32,952 |
| 2026-06-11 | BRL 165.63 | BRL 175.77 | BRL 165.63 | BRL 175.65 | 23,237 |
| 2026-06-10 | BRL 164.50 | BRL 169.94 | BRL 162.79 | BRL 163.99 | 75,802 |
| 2026-06-09 | BRL 164.50 | BRL 171.81 | BRL 158.52 | BRL 166.86 | 47,106 |
| 2026-06-08 | BRL 160.60 | BRL 166.50 | BRL 160.60 | BRL 164.43 | 33,986 |
| 2026-06-05 | BRL 157.00 | BRL 158.94 | BRL 153.40 | BRL 154.83 | 29,079 |
| 2026-06-03 | BRL 154.31 | BRL 161.05 | BRL 154.31 | BRL 160.48 | 30,836 |
| 2026-06-02 | BRL 151.99 | BRL 155.58 | BRL 151.00 | BRL 155.15 | 40,798 |
| 2026-06-01 | BRL 148.00 | BRL 150.42 | BRL 145.49 | BRL 148.32 | 34,684 |
| 2026-05-29 | BRL 150.00 | BRL 151.98 | BRL 147.20 | BRL 147.20 | 31,734 |
| 2026-05-28 | BRL 149.08 | BRL 149.08 | BRL 145.60 | BRL 147.11 | 24,082 |
| 2026-05-27 | BRL 151.00 | BRL 151.80 | BRL 146.48 | BRL 147.86 | 15,540 |
| 2026-05-26 | BRL 150.80 | BRL 150.80 | BRL 146.72 | BRL 150.33 | 21,867 |
| 2026-05-25 | BRL 149.32 | BRL 152.67 | BRL 149.32 | BRL 151.06 | 4,924 |
| 2026-05-22 | BRL 146.80 | BRL 150.65 | BRL 146.16 | BRL 148.08 | 57,818 |
| 2026-05-21 | BRL 137.76 | BRL 145.43 | BRL 137.76 | BRL 144.68 | 23,262 |
| 2026-05-20 | BRL 136.17 | BRL 141.55 | BRL 136.17 | BRL 140.59 | 45,850 |
| 2026-05-19 | BRL 134.00 | BRL 135.17 | BRL 132.31 | BRL 133.53 | 9,890 |
| 2026-05-18 | BRL 139.80 | BRL 139.80 | BRL 132.79 | BRL 133.60 | 25,737 |
| 2026-05-15 | BRL 139.55 | BRL 140.48 | BRL 137.00 | BRL 139.54 | 61,013 |
| 2026-05-14 | BRL 142.01 | BRL 145.33 | BRL 141.95 | BRL 144.42 | 22,307 |
| 2026-05-13 | BRL 136.26 | BRL 145.22 | BRL 136.26 | BRL 144.49 | 21,011 |
| 2026-05-12 | BRL 137.20 | BRL 137.20 | BRL 131.40 | BRL 135.05 | 9,415 |
| 2026-05-11 | BRL 138.30 | BRL 140.00 | BRL 135.82 | BRL 140.00 | 24,187 |
| 2026-05-08 | BRL 136.30 | BRL 141.89 | BRL 136.30 | BRL 141.00 | 15,241 |
| 2026-05-07 | BRL 137.30 | BRL 138.79 | BRL 134.52 | BRL 136.30 | 9,967 |
| 2026-05-06 | BRL 135.10 | BRL 137.95 | BRL 134.14 | BRL 137.61 | 14,041 |
| 2026-05-05 | BRL 127.51 | BRL 129.99 | BRL 126.82 | BRL 128.68 | 20,113 |
| 2026-05-04 | BRL 126.89 | BRL 127.70 | BRL 123.93 | BRL 125.91 | 67,347 |
| 2026-04-30 | BRL 127.90 | BRL 130.50 | BRL 127.00 | BRL 128.81 | 13,856 |
| 2026-04-29 | BRL 126.48 | BRL 127.33 | BRL 125.27 | BRL 126.57 | 8,994 |
| 2026-04-28 | BRL 126.81 | BRL 127.50 | BRL 124.52 | BRL 127.50 | 14,103 |
| 2026-04-27 | BRL 133.11 | BRL 133.11 | BRL 128.50 | BRL 130.34 | 19,932 |
| 2026-04-24 | BRL 133.00 | BRL 134.34 | BRL 131.52 | BRL 134.05 | 14,776 |
| 2026-04-23 | BRL 128.51 | BRL 134.16 | BRL 127.88 | BRL 128.45 | 9,421 |
| 2026-04-22 | BRL 133.68 | BRL 133.68 | BRL 125.01 | BRL 131.33 | 19,983 |
| 2026-04-20 | BRL 133.25 | BRL 133.98 | BRL 131.28 | BRL 133.68 | 9,584 |
| 2026-04-17 | BRL 132.00 | BRL 133.24 | BRL 131.03 | BRL 131.93 | 4,321 |
| 2026-04-16 | BRL 132.30 | BRL 132.84 | BRL 128.34 | BRL 128.40 | 7,376 |
| 2026-04-15 | BRL 135.00 | BRL 135.20 | BRL 128.80 | BRL 134.00 | 15,245 |
| 2026-04-14 | BRL 138.00 | BRL 138.45 | BRL 135.61 | BRL 137.50 | 15,586 |
| 2026-04-13 | BRL 134.99 | BRL 136.70 | BRL 133.29 | BRL 136.70 | 5,481 |
| 2026-04-10 | BRL 133.49 | BRL 137.04 | BRL 133.49 | BRL 135.11 | 21,801 |
| 2026-04-09 | BRL 131.42 | BRL 134.12 | BRL 130.30 | BRL 133.06 | 13,779 |
| 2026-04-08 | BRL 131.00 | BRL 132.23 | BRL 129.05 | BRL 130.11 | 16,876 |
| 2026-04-07 | BRL 121.05 | BRL 123.99 | BRL 119.68 | BRL 123.99 | 10,299 |
| 2026-04-06 | BRL 125.34 | BRL 125.34 | BRL 120.40 | BRL 124.15 | 11,988 |
| 2026-04-02 | BRL 123.30 | BRL 126.57 | BRL 122.09 | BRL 124.09 | 18,985 |
| 2026-04-01 | BRL 125.91 | BRL 129.76 | BRL 125.91 | BRL 127.30 | 11,568 |
| 2026-03-31 | BRL 122.06 | BRL 124.50 | BRL 121.03 | BRL 124.05 | 12,590 |
| 2026-03-30 | BRL 124.60 | BRL 125.58 | BRL 119.47 | BRL 119.60 | 6,741 |
| 2026-03-27 | BRL 124.90 | BRL 126.39 | BRL 124.00 | BRL 124.60 | 5,697 |
| 2026-03-26 | BRL 131.30 | BRL 131.30 | BRL 126.79 | BRL 126.79 | 8,966 |
| 2026-03-25 | BRL 134.79 | BRL 134.79 | BRL 130.80 | BRL 132.50 | 9,822 |
| 2026-03-24 | BRL 129.59 | BRL 135.00 | BRL 129.12 | BRL 133.85 | 15,132 |
| 2026-03-23 | BRL 131.00 | BRL 132.82 | BRL 129.85 | BRL 130.89 | 16,899 |
| 2026-03-20 | BRL 130.90 | BRL 130.90 | BRL 125.00 | BRL 126.19 | 21,339 |
| 2026-03-19 | BRL 128.57 | BRL 130.15 | BRL 125.87 | BRL 129.20 | 15,703 |
| 2026-03-18 | BRL 129.95 | BRL 131.40 | BRL 128.76 | BRL 131.40 | 11,497 |
| 2026-03-17 | BRL 127.74 | BRL 131.46 | BRL 127.74 | BRL 131.15 | 6,356 |
| 2026-03-16 | BRL 132.00 | BRL 133.03 | BRL 129.53 | BRL 129.53 | 4,515 |
| 2026-03-13 | BRL 130.35 | BRL 131.61 | BRL 129.41 | BRL 130.23 | 6,507 |
| 2026-03-12 | BRL 130.18 | BRL 130.18 | BRL 127.10 | BRL 128.40 | 7,617 |
| 2026-03-11 | BRL 127.83 | BRL 130.90 | BRL 127.83 | BRL 128.89 | 10,330 |
| 2026-03-10 | BRL 128.57 | BRL 131.40 | BRL 128.57 | BRL 129.51 | 14,187 |
| 2026-03-09 | BRL 122.19 | BRL 127.22 | BRL 121.68 | BRL 127.10 | 24,533 |
| 2026-03-06 | BRL 127.99 | BRL 128.00 | BRL 123.00 | BRL 123.40 | 21,640 |
| 2026-03-05 | BRL 131.82 | BRL 133.94 | BRL 128.66 | BRL 130.65 | 9,474 |
| 2026-03-04 | BRL 131.80 | BRL 133.99 | BRL 130.65 | BRL 132.93 | 8,159 |
| 2026-03-03 | BRL 130.10 | BRL 131.42 | BRL 128.88 | BRL 131.05 | 25,144 |
| 2026-03-02 | BRL 133.85 | BRL 135.19 | BRL 132.88 | BRL 133.43 | 9,163 |
| 2026-02-27 | BRL 135.98 | BRL 135.98 | BRL 133.08 | BRL 134.50 | 18,387 |
| 2026-02-26 | BRL 142.99 | BRL 142.99 | BRL 134.00 | BRL 135.98 | 33,868 |
| 2026-02-25 | BRL 141.83 | BRL 144.73 | BRL 140.94 | BRL 143.00 | 20,500 |
| 2026-02-24 | BRL 141.65 | BRL 142.16 | BRL 139.12 | BRL 141.38 | 17,437 |
| 2026-02-23 | BRL 136.90 | BRL 140.00 | BRL 136.50 | BRL 140.00 | 6,608 |
| 2026-02-20 | BRL 138.94 | BRL 140.14 | BRL 136.99 | BRL 139.06 | 37,868 |
| 2026-02-19 | BRL 139.17 | BRL 139.17 | BRL 135.85 | BRL 137.96 | 18,846 |
| 2026-02-18 | BRL 138.75 | BRL 140.76 | BRL 138.68 | BRL 139.21 | 13,218 |
| 2026-02-13 | BRL 132.60 | BRL 137.70 | BRL 132.31 | BRL 135.36 | 142,546 |
| 2026-02-12 | BRL 133.58 | BRL 135.77 | BRL 132.12 | BRL 134.20 | 4,631 |
| 2026-02-11 | BRL 135.00 | BRL 136.49 | BRL 133.25 | BRL 136.29 | 10,261 |
| 2026-02-10 | BRL 135.15 | BRL 136.05 | BRL 133.21 | BRL 135.00 | 6,717 |
| 2026-02-09 | BRL 131.72 | BRL 135.58 | BRL 131.72 | BRL 135.00 | 6,537 |
| 2026-02-06 | BRL 130.01 | BRL 134.40 | BRL 130.01 | BRL 134.40 | 15,959 |
| 2026-02-05 | BRL 128.50 | BRL 130.50 | BRL 126.11 | BRL 130.00 | 6,489 |
| 2026-02-04 | BRL 133.64 | BRL 133.72 | BRL 126.16 | BRL 129.98 | 61,096 |
| 2026-02-03 | BRL 138.37 | BRL 138.37 | BRL 130.77 | BRL 133.64 | 40,467 |
| 2026-02-02 | BRL 137.97 | BRL 138.87 | BRL 134.00 | BRL 137.64 | 16,781 |
| 2026-01-30 | BRL 138.00 | BRL 138.90 | BRL 135.53 | BRL 136.60 | 15,257 |
| 2026-01-29 | BRL 138.91 | BRL 140.00 | BRL 132.85 | BRL 138.00 | 11,402 |
| 2026-01-28 | BRL 144.51 | BRL 144.51 | BRL 133.41 | BRL 135.96 | 53,887 |
| 2026-01-27 | BRL 136.29 | BRL 141.15 | BRL 135.00 | BRL 141.15 | 30,869 |
| 2026-01-26 | BRL 134.71 | BRL 138.99 | BRL 131.98 | BRL 138.99 | 11,068 |
| 2026-01-23 | BRL 132.10 | BRL 134.70 | BRL 131.00 | BRL 134.70 | 13,361 |
| 2026-01-22 | BRL 129.45 | BRL 135.12 | BRL 129.45 | BRL 133.60 | 7,327 |
| 2026-01-21 | BRL 130.54 | BRL 132.83 | BRL 128.55 | BRL 132.10 | 10,473 |
| 2026-01-20 | BRL 129.63 | BRL 131.67 | BRL 128.16 | BRL 129.24 | 40,529 |
| 2026-01-19 | BRL 134.48 | BRL 134.48 | BRL 131.80 | BRL 134.00 | 7,663 |
| 2026-01-16 | BRL 131.62 | BRL 134.66 | BRL 131.25 | BRL 132.83 | 6,803 |
| 2026-01-15 | BRL 131.00 | BRL 133.32 | BRL 130.18 | BRL 130.27 | 12,017 |
| 2026-01-14 | BRL 124.99 | BRL 124.99 | BRL 122.51 | BRL 123.18 | 5,823 |
| 2026-01-13 | BRL 125.99 | BRL 126.42 | BRL 124.00 | BRL 124.99 | 5,398 |
| 2026-01-12 | BRL 123.88 | BRL 125.19 | BRL 122.45 | BRL 124.93 | 7,054 |
| 2026-01-09 | BRL 121.45 | BRL 124.69 | BRL 119.18 | BRL 124.69 | 8,409 |
| 2026-01-08 | BRL 120.00 | BRL 120.00 | BRL 115.60 | BRL 116.29 | 7,478 |
| 2026-01-07 | BRL 119.80 | BRL 120.94 | BRL 119.65 | BRL 120.17 | 9,738 |
| 2026-01-06 | BRL 120.23 | BRL 121.64 | BRL 119.56 | BRL 121.55 | 6,192 |
| 2026-01-05 | BRL 118.01 | BRL 121.57 | BRL 118.01 | BRL 120.84 | 23,300 |
| 2026-01-02 | BRL 111.80 | BRL 115.60 | BRL 111.76 | BRL 114.10 | 20,122 |
| 2025-12-30 | BRL 108.75 | BRL 108.77 | BRL 106.81 | BRL 107.13 | 1,225 |
| 2025-12-29 | BRL 107.04 | BRL 108.60 | BRL 107.04 | BRL 108.12 | 4,706 |
| 2025-12-26 | BRL 107.01 | BRL 108.41 | BRL 106.55 | BRL 107.04 | 5,523 |
| 2025-12-23 | BRL 107.26 | BRL 107.37 | BRL 106.24 | BRL 106.24 | 5,985 |
| 2025-12-22 | BRL 107.00 | BRL 107.64 | BRL 106.15 | BRL 107.41 | 5,194 |
| 2025-12-19 | BRL 103.50 | BRL 106.80 | BRL 103.50 | BRL 106.60 | 2,998 |
| 2025-12-18 | BRL 103.01 | BRL 105.61 | BRL 103.01 | BRL 104.41 | 4,316 |
| 2025-12-17 | BRL 107.08 | BRL 107.58 | BRL 101.30 | BRL 101.30 | 10,254 |
| 2025-12-16 | BRL 106.06 | BRL 107.65 | BRL 105.82 | BRL 106.52 | 9,213 |
| 2025-12-15 | BRL 106.29 | BRL 108.81 | BRL 106.20 | BRL 106.75 | 6,341 |
| 2025-12-12 | BRL 109.00 | BRL 109.00 | BRL 106.00 | BRL 106.23 | 12,252 |
| 2025-12-11 | BRL 110.60 | BRL 110.60 | BRL 108.00 | BRL 110.59 | 6,313 |
| 2025-12-10 | BRL 110.20 | BRL 111.58 | BRL 109.42 | BRL 111.58 | 4,180 |
| 2025-12-09 | BRL 110.97 | BRL 110.97 | BRL 109.20 | BRL 109.73 | 5,772 |
| 2025-12-08 | BRL 110.00 | BRL 111.84 | BRL 109.41 | BRL 110.97 | 20,867 |
| 2025-12-05 | BRL 108.00 | BRL 109.99 | BRL 108.00 | BRL 108.54 | 9,441 |
| 2025-12-04 | BRL 108.65 | BRL 108.65 | BRL 106.45 | BRL 107.07 | 10,848 |
| 2025-12-03 | BRL 108.00 | BRL 110.07 | BRL 106.45 | BRL 109.68 | 7,575 |
| 2025-12-02 | BRL 107.00 | BRL 107.97 | BRL 105.22 | BRL 107.97 | 8,830 |
| 2025-12-01 | BRL 102.95 | BRL 106.46 | BRL 102.38 | BRL 106.46 | 13,077 |
| 2025-11-28 | BRL 101.10 | BRL 102.82 | BRL 100.29 | BRL 102.22 | 3,202 |
| 2025-11-27 | BRL 100.78 | BRL 102.87 | BRL 100.53 | BRL 102.87 | 1,768 |
| 2025-11-26 | BRL 100.99 | BRL 102.84 | BRL 100.82 | BRL 102.84 | 15,054 |
| 2025-11-25 | BRL 98.23 | BRL 98.35 | BRL 96.20 | BRL 98.35 | 28,509 |
| 2025-11-24 | BRL 96.99 | BRL 97.49 | BRL 95.77 | BRL 97.25 | 15,236 |
| 2025-11-21 | BRL 94.76 | BRL 95.90 | BRL 93.30 | BRL 94.75 | 27,999 |
| 2025-11-19 | BRL 97.40 | BRL 100.47 | BRL 96.70 | BRL 100.33 | 17,171 |
| 2025-11-18 | BRL 99.30 | BRL 99.30 | BRL 96.80 | BRL 97.38 | 16,077 |
| 2025-11-17 | BRL 97.00 | BRL 98.82 | BRL 96.51 | BRL 98.31 | 8,774 |
| 2025-11-14 | BRL 96.82 | BRL 97.59 | BRL 94.54 | BRL 96.63 | 21,629 |
| 2025-11-13 | BRL 99.99 | BRL 100.39 | BRL 97.21 | BRL 99.97 | 7,782 |
| 2025-11-12 | BRL 98.81 | BRL 99.80 | BRL 98.81 | BRL 99.75 | 12,390 |
| 2025-11-11 | BRL 99.10 | BRL 99.29 | BRL 97.67 | BRL 97.67 | 6,201 |
| 2025-11-10 | BRL 100.10 | BRL 100.37 | BRL 98.61 | BRL 100.37 | 13,694 |
| 2025-11-07 | BRL 100.84 | BRL 100.84 | BRL 96.89 | BRL 98.16 | 12,292 |
| 2025-11-06 | BRL 102.06 | BRL 102.06 | BRL 99.84 | BRL 99.84 | 16,335 |
| 2025-11-05 | BRL 101.22 | BRL 102.59 | BRL 100.86 | BRL 101.40 | 18,509 |
| 2025-11-04 | BRL 104.60 | BRL 104.60 | BRL 101.22 | BRL 101.22 | 11,975 |
| 2025-11-03 | BRL 103.75 | BRL 104.48 | BRL 103.10 | BRL 103.90 | 9,318 |
| 2025-10-31 | BRL 106.24 | BRL 106.24 | BRL 102.96 | BRL 103.76 | 8,118 |
| 2025-10-30 | BRL 105.84 | BRL 106.39 | BRL 104.56 | BRL 105.18 | 10,246 |
| 2025-10-29 | BRL 103.99 | BRL 105.00 | BRL 103.65 | BRL 105.00 | 8,506 |
| 2025-10-28 | BRL 103.42 | BRL 103.69 | BRL 102.32 | BRL 102.40 | 11,201 |
| 2025-10-27 | BRL 102.82 | BRL 103.64 | BRL 102.43 | BRL 102.51 | 8,845 |
| 2025-10-24 | BRL 101.70 | BRL 101.96 | BRL 100.99 | BRL 101.80 | 4,656 |
| 2025-10-23 | BRL 98.62 | BRL 102.00 | BRL 97.98 | BRL 102.00 | 30,154 |
| 2025-10-22 | BRL 101.26 | BRL 101.26 | BRL 98.22 | BRL 99.37 | 24,912 |
| 2025-10-21 | BRL 101.76 | BRL 102.79 | BRL 100.25 | BRL 100.84 | 6,076 |
| 2025-10-20 | BRL 101.76 | BRL 102.79 | BRL 100.75 | BRL 101.99 | 9,827 |
| 2025-10-17 | BRL 100.97 | BRL 102.14 | BRL 100.14 | BRL 100.75 | 14,055 |
| 2025-10-16 | BRL 102.00 | BRL 103.66 | BRL 100.11 | BRL 100.80 | 27,878 |
| 2025-10-15 | BRL 101.70 | BRL 102.79 | BRL 98.48 | BRL 100.57 | 16,258 |
| 2025-10-14 | BRL 97.00 | BRL 98.69 | BRL 96.33 | BRL 97.40 | 13,922 |
| 2025-10-13 | BRL 94.01 | BRL 97.63 | BRL 94.01 | BRL 97.63 | 6,584 |
| 2025-10-10 | BRL 95.99 | BRL 96.73 | BRL 93.21 | BRL 93.21 | 35,226 |
| 2025-10-09 | BRL 95.50 | BRL 96.99 | BRL 94.79 | BRL 96.99 | 11,607 |