Alibaba Group Holding Limited (BABA34) Price History
Daily open, high, low, close and volume for Alibaba Group Holding Limited (BABA34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 19.30 | BRL 19.63 | BRL 18.77 | BRL 18.90 | 311,146 |
| 2026-10-07 | BRL 19.19 | BRL 19.21 | BRL 18.96 | BRL 19.12 | 187,481 |
| 2026-10-06 | BRL 19.62 | BRL 19.64 | BRL 19.22 | BRL 19.49 | 856,267 |
| 2026-10-05 | BRL 19.38 | BRL 19.88 | BRL 19.15 | BRL 19.71 | 966,686 |
| 2026-10-02 | BRL 19.83 | BRL 19.96 | BRL 19.63 | BRL 19.89 | 1,026,253 |
| 2026-10-01 | BRL 20.23 | BRL 20.30 | BRL 19.91 | BRL 20.02 | 276,744 |
| 2026-09-30 | BRL 20.23 | BRL 20.23 | BRL 19.91 | BRL 20.03 | 177,646 |
| 2026-09-29 | BRL 20.16 | BRL 20.27 | BRL 20.06 | BRL 20.06 | 114,452 |
| 2026-09-28 | BRL 20.22 | BRL 20.52 | BRL 20.22 | BRL 20.22 | 105,759 |
| 2026-09-25 | BRL 20.64 | BRL 20.68 | BRL 20.21 | BRL 20.21 | 111,836 |
| 2026-09-24 | BRL 20.63 | BRL 20.75 | BRL 20.41 | BRL 20.50 | 213,053 |
| 2026-09-23 | BRL 20.60 | BRL 20.60 | BRL 20.38 | BRL 20.38 | 447,987 |
| 2026-09-22 | BRL 21.81 | BRL 22.12 | BRL 21.13 | BRL 21.13 | 449,658 |
| 2026-09-21 | BRL 21.03 | BRL 21.22 | BRL 20.71 | BRL 21.17 | 233,295 |
| 2026-09-18 | BRL 20.31 | BRL 20.95 | BRL 20.31 | BRL 20.71 | 284,428 |
| 2026-09-17 | BRL 19.90 | BRL 20.09 | BRL 19.76 | BRL 19.99 | 222,542 |
| 2026-09-16 | BRL 20.05 | BRL 20.09 | BRL 19.68 | BRL 19.81 | 250,597 |
| 2026-09-15 | BRL 20.32 | BRL 20.43 | BRL 20.05 | BRL 20.05 | 273,872 |
| 2026-09-14 | BRL 19.95 | BRL 20.30 | BRL 19.89 | BRL 20.14 | 168,605 |
| 2026-09-11 | BRL 19.98 | BRL 20.11 | BRL 19.82 | BRL 20.03 | 282,194 |
| 2026-09-10 | BRL 20.01 | BRL 20.01 | BRL 19.78 | BRL 19.78 | 200,647 |
| 2026-09-09 | BRL 20.38 | BRL 20.38 | BRL 19.95 | BRL 20.09 | 264,636 |
| 2026-09-08 | BRL 20.65 | BRL 20.65 | BRL 20.24 | BRL 20.40 | 186,348 |
| 2026-09-04 | BRL 20.44 | BRL 20.88 | BRL 20.44 | BRL 20.88 | 236,774 |
| 2026-09-03 | BRL 20.15 | BRL 20.42 | BRL 20.03 | BRL 20.32 | 254,504 |
| 2026-09-02 | BRL 20.80 | BRL 20.80 | BRL 20.35 | BRL 20.39 | 354,549 |
| 2026-09-01 | BRL 21.01 | BRL 21.03 | BRL 20.64 | BRL 20.83 | 227,563 |
| 2026-08-31 | BRL 21.67 | BRL 21.67 | BRL 21.03 | BRL 21.03 | 313,618 |
| 2026-08-28 | BRL 21.67 | BRL 22.18 | BRL 21.50 | BRL 21.91 | 290,525 |
| 2026-08-27 | BRL 21.83 | BRL 21.83 | BRL 21.26 | BRL 21.29 | 227,155 |
| 2026-08-26 | BRL 22.04 | BRL 22.37 | BRL 21.91 | BRL 22.05 | 250,659 |
| 2026-08-25 | BRL 21.74 | BRL 22.00 | BRL 21.57 | BRL 22.00 | 203,497 |
| 2026-08-24 | BRL 21.79 | BRL 22.12 | BRL 21.47 | BRL 21.78 | 633,875 |
| 2026-08-21 | BRL 23.63 | BRL 23.63 | BRL 21.88 | BRL 22.07 | 1,195,639 |
| 2026-08-20 | BRL 22.49 | BRL 24.18 | BRL 22.40 | BRL 23.93 | 2,556,794 |
| 2026-08-19 | BRL 23.57 | BRL 23.89 | BRL 23.40 | BRL 23.83 | 370,018 |
| 2026-08-18 | BRL 23.74 | BRL 23.93 | BRL 23.49 | BRL 23.80 | 437,056 |
| 2026-08-17 | BRL 23.13 | BRL 23.47 | BRL 22.96 | BRL 22.97 | 265,406 |
| 2026-08-14 | BRL 22.83 | BRL 23.30 | BRL 22.80 | BRL 22.90 | 291,989 |
| 2026-08-13 | BRL 23.12 | BRL 23.12 | BRL 22.54 | BRL 22.75 | 388,097 |
| 2026-08-12 | BRL 23.31 | BRL 23.31 | BRL 22.84 | BRL 23.19 | 353,961 |
| 2026-08-11 | BRL 23.53 | BRL 23.75 | BRL 23.35 | BRL 23.72 | 405,046 |
| 2026-08-10 | BRL 23.38 | BRL 24.20 | BRL 23.34 | BRL 24.11 | 517,042 |
| 2026-08-07 | BRL 22.97 | BRL 23.38 | BRL 22.96 | BRL 23.38 | 209,487 |
| 2026-08-06 | BRL 23.21 | BRL 23.25 | BRL 22.94 | BRL 23.25 | 196,242 |
| 2026-08-05 | BRL 23.59 | BRL 23.93 | BRL 23.45 | BRL 23.45 | 264,329 |
| 2026-08-04 | BRL 23.29 | BRL 23.75 | BRL 22.93 | BRL 23.63 | 245,157 |
| 2026-08-03 | BRL 22.72 | BRL 23.46 | BRL 22.72 | BRL 23.04 | 589,845 |
| 2026-07-31 | BRL 22.12 | BRL 22.20 | BRL 21.99 | BRL 21.99 | 261,420 |
| 2026-07-30 | BRL 20.84 | BRL 21.03 | BRL 20.54 | BRL 20.76 | 147,654 |
| 2026-07-29 | BRL 21.02 | BRL 21.37 | BRL 20.89 | BRL 20.94 | 145,253 |
| 2026-07-28 | BRL 21.00 | BRL 21.17 | BRL 20.80 | BRL 20.98 | 140,054 |
| 2026-07-27 | BRL 20.52 | BRL 21.00 | BRL 20.52 | BRL 21.00 | 135,715 |
| 2026-07-24 | BRL 20.40 | BRL 20.48 | BRL 20.22 | BRL 20.30 | 296,797 |
| 2026-07-23 | BRL 21.08 | BRL 21.12 | BRL 20.55 | BRL 20.65 | 610,819 |
| 2026-07-22 | BRL 21.18 | BRL 21.18 | BRL 20.87 | BRL 20.92 | 119,091 |
| 2026-07-21 | BRL 21.44 | BRL 21.59 | BRL 21.26 | BRL 21.26 | 184,285 |
| 2026-07-20 | BRL 21.50 | BRL 22.14 | BRL 21.44 | BRL 21.95 | 327,120 |
| 2026-07-17 | BRL 21.14 | BRL 21.17 | BRL 20.86 | BRL 21.08 | 116,921 |
| 2026-07-16 | BRL 20.97 | BRL 21.85 | BRL 20.97 | BRL 21.27 | 191,037 |
| 2026-07-15 | BRL 21.11 | BRL 21.94 | BRL 21.11 | BRL 21.28 | 713,546 |
| 2026-07-14 | BRL 20.70 | BRL 20.70 | BRL 20.17 | BRL 20.33 | 157,793 |
| 2026-07-13 | BRL 20.59 | BRL 20.89 | BRL 20.48 | BRL 20.66 | 195,094 |
| 2026-07-10 | BRL 20.61 | BRL 21.08 | BRL 20.38 | BRL 20.38 | 243,443 |
| 2026-07-09 | BRL 20.16 | BRL 20.49 | BRL 20.06 | BRL 20.29 | 195,574 |
| 2026-07-08 | BRL 19.61 | BRL 20.17 | BRL 19.42 | BRL 20.00 | 729,898 |
| 2026-07-07 | BRL 17.99 | BRL 18.30 | BRL 17.77 | BRL 17.95 | 180,623 |
| 2026-07-06 | BRL 17.85 | BRL 18.13 | BRL 17.81 | BRL 17.86 | 104,943 |
| 2026-07-03 | BRL 18.20 | BRL 18.20 | BRL 17.71 | BRL 17.85 | 35,611 |
| 2026-07-02 | BRL 18.20 | BRL 18.20 | BRL 17.74 | BRL 18.01 | 146,428 |
| 2026-07-01 | BRL 17.83 | BRL 18.47 | BRL 17.66 | BRL 18.14 | 357,766 |
| 2026-06-30 | BRL 17.68 | BRL 17.90 | BRL 17.47 | BRL 17.65 | 208,034 |
| 2026-06-29 | BRL 17.78 | BRL 17.99 | BRL 17.47 | BRL 17.57 | 222,076 |
| 2026-06-26 | BRL 17.18 | BRL 17.64 | BRL 16.99 | BRL 17.49 | 327,845 |
| 2026-06-25 | BRL 18.16 | BRL 18.19 | BRL 17.56 | BRL 17.64 | 696,096 |
| 2026-06-24 | BRL 18.85 | BRL 18.92 | BRL 18.46 | BRL 18.51 | 228,087 |
| 2026-06-23 | BRL 18.88 | BRL 19.17 | BRL 18.78 | BRL 19.17 | 129,723 |
| 2026-06-22 | BRL 19.49 | BRL 19.52 | BRL 19.10 | BRL 19.20 | 117,436 |
| 2026-06-19 | BRL 20.17 | BRL 20.17 | BRL 19.63 | BRL 19.73 | 42,671 |
| 2026-06-18 | BRL 19.63 | BRL 19.97 | BRL 19.41 | BRL 19.97 | 124,147 |
| 2026-06-17 | BRL 19.90 | BRL 19.98 | BRL 19.56 | BRL 19.56 | 325,121 |
| 2026-06-16 | BRL 19.91 | BRL 20.23 | BRL 19.72 | BRL 20.21 | 141,117 |
| 2026-06-15 | BRL 20.33 | BRL 20.48 | BRL 20.16 | BRL 20.24 | 216,730 |
| 2026-06-12 | BRL 20.52 | BRL 20.52 | BRL 20.16 | BRL 20.38 | 181,110 |
| 2026-06-11 | BRL 20.35 | BRL 20.56 | BRL 20.20 | BRL 20.43 | 283,973 |
| 2026-06-10 | BRL 21.64 | BRL 22.16 | BRL 21.18 | BRL 21.32 | 176,131 |
| 2026-06-09 | BRL 22.52 | BRL 22.69 | BRL 22.16 | BRL 22.16 | 123,478 |
| 2026-06-08 | BRL 22.42 | BRL 22.59 | BRL 22.29 | BRL 22.52 | 91,856 |
| 2026-06-05 | BRL 22.81 | BRL 22.87 | BRL 22.19 | BRL 22.20 | 197,481 |
| 2026-06-03 | BRL 23.25 | BRL 23.27 | BRL 22.91 | BRL 23.22 | 181,394 |
| 2026-06-02 | BRL 23.61 | BRL 24.05 | BRL 23.45 | BRL 23.45 | 398,302 |
| 2026-06-01 | BRL 22.50 | BRL 22.67 | BRL 22.33 | BRL 22.35 | 229,010 |
| 2026-05-29 | BRL 22.55 | BRL 22.58 | BRL 22.30 | BRL 22.31 | 127,635 |
| 2026-05-28 | BRL 22.61 | BRL 22.74 | BRL 22.38 | BRL 22.74 | 311,391 |
| 2026-05-27 | BRL 22.89 | BRL 23.33 | BRL 22.78 | BRL 23.19 | 150,637 |
| 2026-05-26 | BRL 23.28 | BRL 23.39 | BRL 23.18 | BRL 23.39 | 130,465 |
| 2026-05-25 | BRL 23.17 | BRL 23.54 | BRL 23.17 | BRL 23.41 | 62,489 |
| 2026-05-22 | BRL 22.71 | BRL 23.40 | BRL 22.69 | BRL 23.15 | 314,071 |
| 2026-05-21 | BRL 23.27 | BRL 23.52 | BRL 23.00 | BRL 23.51 | 245,048 |
| 2026-05-20 | BRL 24.45 | BRL 24.56 | BRL 23.90 | BRL 24.04 | 176,860 |
| 2026-05-19 | BRL 24.10 | BRL 24.55 | BRL 24.10 | BRL 24.30 | 163,939 |
| 2026-05-18 | BRL 24.01 | BRL 24.19 | BRL 23.68 | BRL 23.68 | 154,401 |
| 2026-05-15 | BRL 24.50 | BRL 24.59 | BRL 23.99 | BRL 24.00 | 242,302 |
| 2026-05-14 | BRL 25.20 | BRL 25.59 | BRL 24.70 | BRL 25.11 | 368,429 |
| 2026-05-13 | BRL 23.13 | BRL 26.24 | BRL 22.89 | BRL 25.88 | 1,328,515 |
| 2026-05-12 | BRL 23.87 | BRL 23.96 | BRL 23.46 | BRL 23.56 | 181,962 |
| 2026-05-11 | BRL 24.12 | BRL 24.24 | BRL 23.80 | BRL 23.84 | 136,459 |
| 2026-05-08 | BRL 24.72 | BRL 25.10 | BRL 24.38 | BRL 24.41 | 96,702 |
| 2026-05-07 | BRL 24.96 | BRL 25.20 | BRL 24.71 | BRL 24.85 | 233,936 |
| 2026-05-06 | BRL 24.13 | BRL 25.00 | BRL 24.03 | BRL 24.86 | 424,107 |
| 2026-05-05 | BRL 23.89 | BRL 23.89 | BRL 23.15 | BRL 23.15 | 279,018 |
| 2026-05-04 | BRL 23.72 | BRL 24.05 | BRL 23.62 | BRL 23.75 | 276,899 |
| 2026-04-30 | BRL 23.15 | BRL 23.53 | BRL 23.05 | BRL 23.35 | 205,887 |
| 2026-04-29 | BRL 23.44 | BRL 23.58 | BRL 23.18 | BRL 23.18 | 354,021 |
| 2026-04-28 | BRL 23.11 | BRL 23.35 | BRL 23.01 | BRL 23.18 | 249,065 |
| 2026-04-27 | BRL 23.66 | BRL 23.72 | BRL 23.47 | BRL 23.47 | 495,339 |
| 2026-04-24 | BRL 23.26 | BRL 24.34 | BRL 23.26 | BRL 24.32 | 237,276 |
| 2026-04-23 | BRL 23.75 | BRL 23.75 | BRL 23.08 | BRL 23.41 | 327,427 |
| 2026-04-22 | BRL 24.38 | BRL 24.38 | BRL 24.02 | BRL 24.16 | 323,248 |
| 2026-04-20 | BRL 25.00 | BRL 25.03 | BRL 24.75 | BRL 24.99 | 147,108 |
| 2026-04-17 | BRL 25.16 | BRL 25.52 | BRL 24.83 | BRL 25.00 | 249,080 |
| 2026-04-16 | BRL 24.42 | BRL 25.17 | BRL 24.24 | BRL 24.81 | 415,566 |
| 2026-04-15 | BRL 23.66 | BRL 23.88 | BRL 23.48 | BRL 23.80 | 231,795 |
| 2026-04-14 | BRL 22.78 | BRL 23.62 | BRL 22.78 | BRL 23.42 | 424,091 |
| 2026-04-13 | BRL 22.91 | BRL 22.91 | BRL 22.57 | BRL 22.78 | 193,482 |
| 2026-04-10 | BRL 23.10 | BRL 23.26 | BRL 22.73 | BRL 22.73 | 226,927 |
| 2026-04-09 | BRL 22.94 | BRL 23.20 | BRL 22.53 | BRL 22.98 | 239,206 |
| 2026-04-08 | BRL 23.13 | BRL 23.42 | BRL 22.82 | BRL 22.98 | 207,108 |
| 2026-04-07 | BRL 22.36 | BRL 22.44 | BRL 21.78 | BRL 21.99 | 293,430 |
| 2026-04-06 | BRL 22.50 | BRL 22.75 | BRL 22.40 | BRL 22.40 | 96,369 |
| 2026-04-02 | BRL 22.30 | BRL 22.55 | BRL 22.18 | BRL 22.54 | 346,558 |
| 2026-04-01 | BRL 23.18 | BRL 23.29 | BRL 22.71 | BRL 22.79 | 488,072 |
| 2026-03-31 | BRL 22.86 | BRL 23.40 | BRL 22.68 | BRL 23.20 | 195,370 |
| 2026-03-30 | BRL 23.00 | BRL 23.12 | BRL 22.81 | BRL 22.87 | 140,152 |
| 2026-03-27 | BRL 23.23 | BRL 23.34 | BRL 22.83 | BRL 22.83 | 421,269 |
| 2026-03-26 | BRL 23.69 | BRL 23.72 | BRL 23.33 | BRL 23.39 | 111,713 |
| 2026-03-25 | BRL 24.21 | BRL 24.33 | BRL 23.99 | BRL 24.09 | 171,029 |
| 2026-03-24 | BRL 23.43 | BRL 23.61 | BRL 23.30 | BRL 23.60 | 139,310 |
| 2026-03-23 | BRL 23.49 | BRL 23.75 | BRL 23.16 | BRL 23.74 | 442,021 |
| 2026-03-20 | BRL 23.50 | BRL 23.78 | BRL 23.18 | BRL 23.25 | 602,216 |
| 2026-03-19 | BRL 23.65 | BRL 23.78 | BRL 22.89 | BRL 23.14 | 664,643 |
| 2026-03-18 | BRL 25.85 | BRL 25.94 | BRL 25.11 | BRL 25.22 | 162,880 |
| 2026-03-17 | BRL 25.71 | BRL 25.72 | BRL 25.26 | BRL 25.30 | 164,553 |
| 2026-03-16 | BRL 25.95 | BRL 26.27 | BRL 25.50 | BRL 25.50 | 242,458 |
| 2026-03-13 | BRL 25.16 | BRL 25.70 | BRL 25.16 | BRL 25.70 | 135,711 |
| 2026-03-12 | BRL 25.09 | BRL 25.18 | BRL 24.85 | BRL 25.05 | 265,731 |
| 2026-03-11 | BRL 25.07 | BRL 25.15 | BRL 24.90 | BRL 25.14 | 127,149 |
| 2026-03-10 | BRL 25.03 | BRL 25.53 | BRL 24.93 | BRL 25.15 | 367,240 |
| 2026-03-09 | BRL 24.30 | BRL 24.54 | BRL 24.04 | BRL 24.32 | 347,943 |
| 2026-03-06 | BRL 24.80 | BRL 24.91 | BRL 24.35 | BRL 24.35 | 627,405 |
| 2026-03-05 | BRL 24.39 | BRL 24.59 | BRL 24.12 | BRL 24.40 | 588,036 |
| 2026-03-04 | BRL 25.20 | BRL 25.41 | BRL 24.71 | BRL 24.71 | 311,562 |
| 2026-03-03 | BRL 25.76 | BRL 25.86 | BRL 25.40 | BRL 25.47 | 868,746 |
| 2026-03-02 | BRL 26.08 | BRL 26.41 | BRL 25.79 | BRL 26.23 | 217,621 |
| 2026-02-27 | BRL 26.93 | BRL 26.93 | BRL 26.31 | BRL 26.41 | 322,388 |
| 2026-02-26 | BRL 27.16 | BRL 27.34 | BRL 26.84 | BRL 27.20 | 265,237 |
| 2026-02-25 | BRL 27.90 | BRL 28.22 | BRL 27.75 | BRL 28.00 | 209,408 |
| 2026-02-24 | BRL 28.32 | BRL 28.32 | BRL 27.86 | BRL 28.32 | 142,550 |
| 2026-02-23 | BRL 28.66 | BRL 28.76 | BRL 28.13 | BRL 28.38 | 275,898 |
| 2026-02-20 | BRL 28.29 | BRL 28.79 | BRL 27.96 | BRL 28.39 | 191,043 |
| 2026-02-19 | BRL 29.03 | BRL 29.13 | BRL 28.62 | BRL 28.72 | 87,972 |
| 2026-02-18 | BRL 28.96 | BRL 29.45 | BRL 28.96 | BRL 29.01 | 82,787 |
| 2026-02-13 | BRL 29.00 | BRL 29.52 | BRL 27.81 | BRL 28.92 | 1,330,392 |
| 2026-02-12 | BRL 30.17 | BRL 30.21 | BRL 29.22 | BRL 29.45 | 255,715 |
| 2026-02-11 | BRL 30.30 | BRL 30.60 | BRL 29.93 | BRL 30.40 | 258,497 |
| 2026-02-10 | BRL 30.50 | BRL 31.22 | BRL 30.07 | BRL 30.82 | 252,153 |
| 2026-02-09 | BRL 30.40 | BRL 30.50 | BRL 29.89 | BRL 30.31 | 433,023 |
| 2026-02-06 | BRL 29.80 | BRL 30.33 | BRL 29.75 | BRL 30.25 | 221,920 |
| 2026-02-05 | BRL 29.73 | BRL 30.39 | BRL 29.46 | BRL 29.46 | 248,019 |
| 2026-02-04 | BRL 30.45 | BRL 30.49 | BRL 29.43 | BRL 29.63 | 445,601 |
| 2026-02-03 | BRL 31.00 | BRL 31.00 | BRL 30.01 | BRL 30.45 | 825,763 |
| 2026-02-02 | BRL 31.50 | BRL 31.97 | BRL 30.82 | BRL 31.70 | 300,692 |
| 2026-01-30 | BRL 33.04 | BRL 33.04 | BRL 31.85 | BRL 32.05 | 381,375 |
| 2026-01-29 | BRL 32.90 | BRL 33.43 | BRL 32.10 | BRL 32.37 | 483,962 |
| 2026-01-28 | BRL 32.59 | BRL 32.98 | BRL 32.46 | BRL 32.55 | 320,418 |
| 2026-01-27 | BRL 32.65 | BRL 33.06 | BRL 31.94 | BRL 32.28 | 297,520 |
| 2026-01-26 | BRL 32.30 | BRL 32.57 | BRL 31.40 | BRL 32.17 | 496,104 |
| 2026-01-23 | BRL 33.15 | BRL 33.22 | BRL 32.53 | BRL 32.65 | 342,343 |
| 2026-01-22 | BRL 33.20 | BRL 34.36 | BRL 33.14 | BRL 33.40 | 418,472 |
| 2026-01-21 | BRL 31.70 | BRL 32.29 | BRL 31.56 | BRL 32.14 | 545,441 |
| 2026-01-20 | BRL 31.40 | BRL 31.91 | BRL 31.02 | BRL 31.02 | 341,149 |
| 2026-01-19 | BRL 31.10 | BRL 31.63 | BRL 31.10 | BRL 31.38 | 151,064 |
| 2026-01-16 | BRL 32.61 | BRL 32.73 | BRL 31.47 | BRL 31.66 | 396,668 |
| 2026-01-15 | BRL 32.58 | BRL 33.22 | BRL 32.30 | BRL 32.85 | 428,316 |
| 2026-01-14 | BRL 32.91 | BRL 33.22 | BRL 32.71 | BRL 32.78 | 461,189 |
| 2026-01-13 | BRL 31.64 | BRL 32.88 | BRL 31.47 | BRL 32.18 | 673,565 |
| 2026-01-12 | BRL 30.21 | BRL 32.13 | BRL 30.16 | BRL 31.78 | 781,924 |
| 2026-01-09 | BRL 29.20 | BRL 29.20 | BRL 28.48 | BRL 28.76 | 382,187 |
| 2026-01-08 | BRL 28.35 | BRL 29.88 | BRL 27.99 | BRL 29.80 | 671,746 |
| 2026-01-07 | BRL 28.70 | BRL 28.72 | BRL 28.29 | BRL 28.41 | 604,803 |
| 2026-01-06 | BRL 29.83 | BRL 29.97 | BRL 29.03 | BRL 29.06 | 347,937 |
| 2026-01-05 | BRL 30.22 | BRL 30.27 | BRL 29.52 | BRL 30.05 | 297,883 |
| 2026-01-02 | BRL 29.57 | BRL 30.36 | BRL 29.49 | BRL 29.91 | 600,720 |
| 2025-12-30 | BRL 29.29 | BRL 29.42 | BRL 28.77 | BRL 28.77 | 144,463 |
| 2025-12-29 | BRL 29.60 | BRL 29.60 | BRL 29.31 | BRL 29.54 | 200,218 |
| 2025-12-26 | BRL 29.86 | BRL 30.41 | BRL 29.71 | BRL 30.41 | 160,790 |
| 2025-12-23 | BRL 30.15 | BRL 30.16 | BRL 29.57 | BRL 29.79 | 105,584 |
| 2025-12-22 | BRL 29.66 | BRL 30.32 | BRL 29.57 | BRL 29.98 | 176,115 |
| 2025-12-19 | BRL 29.30 | BRL 29.90 | BRL 29.30 | BRL 29.90 | 229,573 |
| 2025-12-18 | BRL 29.26 | BRL 29.46 | BRL 28.97 | BRL 28.97 | 163,853 |
| 2025-12-17 | BRL 29.53 | BRL 29.70 | BRL 28.91 | BRL 28.94 | 168,741 |
| 2025-12-16 | BRL 28.80 | BRL 29.32 | BRL 28.69 | BRL 29.11 | 288,958 |
| 2025-12-15 | BRL 29.55 | BRL 29.68 | BRL 28.94 | BRL 28.98 | 225,218 |
| 2025-12-12 | BRL 30.50 | BRL 30.56 | BRL 29.75 | BRL 29.81 | 395,636 |
| 2025-12-11 | BRL 30.50 | BRL 30.50 | BRL 29.75 | BRL 30.39 | 239,207 |
| 2025-12-10 | BRL 30.46 | BRL 31.80 | BRL 30.46 | BRL 31.01 | 632,930 |
| 2025-12-09 | BRL 30.20 | BRL 30.43 | BRL 30.08 | BRL 30.43 | 159,625 |
| 2025-12-08 | BRL 30.70 | BRL 30.75 | BRL 30.33 | BRL 30.52 | 318,369 |
| 2025-12-05 | BRL 30.04 | BRL 31.07 | BRL 30.04 | BRL 30.68 | 364,931 |
| 2025-12-04 | BRL 29.95 | BRL 30.06 | BRL 29.60 | BRL 29.85 | 166,472 |
| 2025-12-03 | BRL 30.13 | BRL 30.13 | BRL 29.70 | BRL 29.93 | 365,829 |
| 2025-12-02 | BRL 30.98 | BRL 30.98 | BRL 30.38 | BRL 30.61 | 197,959 |
| 2025-12-01 | BRL 30.35 | BRL 31.53 | BRL 30.34 | BRL 31.51 | 404,768 |
| 2025-11-28 | BRL 29.54 | BRL 30.16 | BRL 29.54 | BRL 29.82 | 161,137 |
| 2025-11-27 | BRL 30.04 | BRL 30.49 | BRL 29.56 | BRL 29.75 | 57,701 |
| 2025-11-26 | BRL 30.43 | BRL 30.95 | BRL 28.60 | BRL 30.04 | 1,030,239 |
| 2025-11-25 | BRL 31.70 | BRL 31.95 | BRL 29.97 | BRL 30.20 | 1,393,672 |
| 2025-11-24 | BRL 30.50 | BRL 31.14 | BRL 30.50 | BRL 31.14 | 510,554 |
| 2025-11-21 | BRL 29.35 | BRL 30.05 | BRL 28.77 | BRL 29.47 | 747,444 |
| 2025-11-19 | BRL 30.48 | BRL 30.62 | BRL 30.16 | BRL 30.40 | 260,586 |
| 2025-11-18 | BRL 30.13 | BRL 30.62 | BRL 29.87 | BRL 30.38 | 226,764 |
| 2025-11-17 | BRL 29.59 | BRL 30.53 | BRL 29.59 | BRL 30.13 | 889,080 |
| 2025-11-14 | BRL 29.91 | BRL 30.67 | BRL 28.74 | BRL 28.93 | 1,359,080 |
| 2025-11-13 | BRL 31.10 | BRL 31.11 | BRL 30.03 | BRL 30.40 | 600,827 |
| 2025-11-12 | BRL 30.40 | BRL 30.56 | BRL 29.59 | BRL 30.14 | 860,066 |
| 2025-11-11 | BRL 31.00 | BRL 31.17 | BRL 30.20 | BRL 30.41 | 674,522 |
| 2025-11-10 | BRL 32.00 | BRL 32.00 | BRL 31.13 | BRL 31.22 | 296,769 |
| 2025-11-07 | BRL 31.35 | BRL 31.80 | BRL 30.82 | BRL 31.80 | 412,083 |
| 2025-11-06 | BRL 32.14 | BRL 32.51 | BRL 31.70 | BRL 32.06 | 389,141 |
| 2025-11-05 | BRL 31.59 | BRL 32.00 | BRL 31.36 | BRL 31.72 | 283,793 |
| 2025-11-04 | BRL 31.33 | BRL 32.01 | BRL 31.16 | BRL 31.59 | 561,639 |
| 2025-11-03 | BRL 32.50 | BRL 32.50 | BRL 31.72 | BRL 32.14 | 473,883 |
| 2025-10-31 | BRL 32.48 | BRL 32.92 | BRL 32.39 | BRL 32.92 | 585,893 |
| 2025-10-30 | BRL 33.41 | BRL 33.89 | BRL 33.24 | BRL 33.36 | 236,383 |
| 2025-10-29 | BRL 34.65 | BRL 34.72 | BRL 34.13 | BRL 34.28 | 324,225 |
| 2025-10-28 | BRL 34.00 | BRL 34.36 | BRL 33.58 | BRL 33.99 | 636,103 |
| 2025-10-27 | BRL 34.32 | BRL 34.51 | BRL 34.13 | BRL 34.25 | 335,119 |
| 2025-10-24 | BRL 33.23 | BRL 33.90 | BRL 33.23 | BRL 33.43 | 230,484 |
| 2025-10-23 | BRL 32.10 | BRL 33.25 | BRL 32.10 | BRL 33.16 | 209,982 |
| 2025-10-22 | BRL 32.20 | BRL 32.64 | BRL 31.61 | BRL 32.04 | 269,334 |
| 2025-10-21 | BRL 32.15 | BRL 33.57 | BRL 31.86 | BRL 32.18 | 360,433 |
| 2025-10-20 | BRL 32.15 | BRL 33.57 | BRL 31.86 | BRL 33.26 | 381,397 |
| 2025-10-17 | BRL 31.80 | BRL 32.62 | BRL 31.41 | BRL 32.14 | 375,303 |
| 2025-10-16 | BRL 32.32 | BRL 32.56 | BRL 32.01 | BRL 32.10 | 189,038 |
| 2025-10-15 | BRL 32.60 | BRL 32.69 | BRL 32.10 | BRL 32.30 | 203,950 |
| 2025-10-14 | BRL 31.51 | BRL 32.47 | BRL 31.45 | BRL 31.72 | 241,783 |
| 2025-10-13 | BRL 32.67 | BRL 32.91 | BRL 32.30 | BRL 32.39 | 380,780 |
| 2025-10-10 | BRL 32.91 | BRL 33.63 | BRL 30.89 | BRL 31.05 | 1,435,584 |
| 2025-10-09 | BRL 34.11 | BRL 34.11 | BRL 33.04 | BRL 33.26 | 528,478 |