Freeport-McMoRan Inc. (FCXO34) Price History
Daily open, high, low, close and volume for Freeport-McMoRan Inc. (FCXO34) from 2025-10-08 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 121.47 | BRL 121.47 | BRL 117.76 | BRL 118.69 | 46,351 |
| 2026-10-07 | BRL 118.57 | BRL 120.53 | BRL 117.93 | BRL 120.26 | 20,458 |
| 2026-10-06 | BRL 121.30 | BRL 121.37 | BRL 117.71 | BRL 120.75 | 4,074 |
| 2026-10-05 | BRL 122.56 | BRL 122.70 | BRL 118.96 | BRL 122.51 | 72,827 |
| 2026-10-02 | BRL 123.48 | BRL 127.24 | BRL 123.48 | BRL 125.49 | 16,909 |
| 2026-10-01 | BRL 122.06 | BRL 122.06 | BRL 118.40 | BRL 121.33 | 16,206 |
| 2026-09-30 | BRL 122.95 | BRL 127.92 | BRL 120.80 | BRL 120.85 | 32,678 |
| 2026-09-29 | BRL 124.84 | BRL 125.24 | BRL 122.57 | BRL 122.93 | 54,220 |
| 2026-09-28 | BRL 121.31 | BRL 125.82 | BRL 120.84 | BRL 125.46 | 49,479 |
| 2026-09-25 | BRL 124.86 | BRL 125.90 | BRL 124.29 | BRL 124.91 | 13,631 |
| 2026-09-24 | BRL 123.77 | BRL 125.43 | BRL 123.11 | BRL 125.43 | 6,561 |
| 2026-09-23 | BRL 123.70 | BRL 125.42 | BRL 122.31 | BRL 125.42 | 4,097 |
| 2026-09-22 | BRL 124.02 | BRL 127.99 | BRL 123.37 | BRL 127.99 | 20,608 |
| 2026-09-21 | BRL 123.99 | BRL 124.80 | BRL 120.73 | BRL 122.53 | 11,285 |
| 2026-09-18 | BRL 121.47 | BRL 122.94 | BRL 121.33 | BRL 122.80 | 4,382 |
| 2026-09-17 | BRL 122.27 | BRL 123.23 | BRL 119.12 | BRL 119.12 | 12,870 |
| 2026-09-16 | BRL 121.63 | BRL 121.63 | BRL 115.19 | BRL 118.33 | 18,574 |
| 2026-09-15 | BRL 119.10 | BRL 120.09 | BRL 117.49 | BRL 119.08 | 6,861 |
| 2026-09-14 | BRL 124.21 | BRL 124.21 | BRL 115.28 | BRL 119.01 | 13,747 |
| 2026-09-11 | BRL 122.37 | BRL 123.16 | BRL 121.29 | BRL 122.99 | 13,165 |
| 2026-09-10 | BRL 119.97 | BRL 122.37 | BRL 118.25 | BRL 122.37 | 41,162 |
| 2026-09-09 | BRL 131.09 | BRL 131.90 | BRL 129.06 | BRL 131.10 | 20,569 |
| 2026-09-08 | BRL 127.55 | BRL 133.36 | BRL 127.55 | BRL 128.89 | 28,239 |
| 2026-09-04 | BRL 122.26 | BRL 125.38 | BRL 122.16 | BRL 124.35 | 3,332 |
| 2026-09-03 | BRL 129.14 | BRL 129.15 | BRL 121.98 | BRL 124.01 | 23,267 |
| 2026-09-02 | BRL 125.86 | BRL 129.07 | BRL 123.76 | BRL 127.32 | 13,070 |
| 2026-09-01 | BRL 130.44 | BRL 130.44 | BRL 124.48 | BRL 124.82 | 15,496 |
| 2026-08-31 | BRL 132.24 | BRL 132.24 | BRL 129.42 | BRL 130.44 | 16,977 |
| 2026-08-28 | BRL 136.22 | BRL 136.43 | BRL 131.44 | BRL 132.24 | 10,273 |
| 2026-08-27 | BRL 137.26 | BRL 137.68 | BRL 134.57 | BRL 135.41 | 9,108 |
| 2026-08-26 | BRL 136.07 | BRL 137.62 | BRL 134.60 | BRL 135.90 | 6,563 |
| 2026-08-25 | BRL 133.29 | BRL 136.58 | BRL 131.69 | BRL 136.55 | 10,268 |
| 2026-08-24 | BRL 131.46 | BRL 135.67 | BRL 130.64 | BRL 133.29 | 16,580 |
| 2026-08-21 | BRL 128.63 | BRL 133.01 | BRL 127.96 | BRL 131.32 | 32,656 |
| 2026-08-20 | BRL 117.70 | BRL 123.82 | BRL 117.50 | BRL 123.14 | 24,551 |
| 2026-08-19 | BRL 117.59 | BRL 120.41 | BRL 116.00 | BRL 119.50 | 18,131 |
| 2026-08-18 | BRL 116.89 | BRL 117.66 | BRL 114.23 | BRL 115.43 | 14,952 |
| 2026-08-17 | BRL 116.42 | BRL 119.60 | BRL 115.87 | BRL 119.60 | 9,913 |
| 2026-08-14 | BRL 115.64 | BRL 117.59 | BRL 113.45 | BRL 113.45 | 11,226 |
| 2026-08-13 | BRL 117.65 | BRL 119.76 | BRL 115.01 | BRL 115.01 | 14,058 |
| 2026-08-12 | BRL 120.82 | BRL 121.09 | BRL 118.49 | BRL 119.59 | 10,669 |
| 2026-08-11 | BRL 120.36 | BRL 121.09 | BRL 117.65 | BRL 121.09 | 15,469 |
| 2026-08-10 | BRL 119.38 | BRL 121.30 | BRL 117.18 | BRL 120.35 | 13,922 |
| 2026-08-07 | BRL 119.15 | BRL 119.88 | BRL 116.67 | BRL 118.19 | 26,472 |
| 2026-08-06 | BRL 117.71 | BRL 118.45 | BRL 114.51 | BRL 114.51 | 14,046 |
| 2026-08-05 | BRL 117.81 | BRL 120.23 | BRL 117.54 | BRL 119.15 | 17,873 |
| 2026-08-04 | BRL 110.98 | BRL 115.92 | BRL 110.98 | BRL 115.00 | 43,906 |
| 2026-08-03 | BRL 106.24 | BRL 108.11 | BRL 103.72 | BRL 107.84 | 18,246 |
| 2026-07-31 | BRL 106.26 | BRL 106.45 | BRL 104.70 | BRL 106.26 | 77 |
| 2026-07-30 | BRL 105.00 | BRL 107.50 | BRL 105.00 | BRL 107.08 | 6,313 |
| 2026-07-29 | BRL 105.00 | BRL 105.00 | BRL 99.69 | BRL 102.03 | 2,961 |
| 2026-07-28 | BRL 106.27 | BRL 106.27 | BRL 102.70 | BRL 106.21 | 7,947 |
| 2026-07-27 | BRL 106.32 | BRL 106.64 | BRL 104.74 | BRL 106.64 | 8,513 |
| 2026-07-24 | BRL 105.58 | BRL 106.08 | BRL 104.76 | BRL 105.68 | 30 |
| 2026-07-23 | BRL 108.09 | BRL 110.80 | BRL 105.25 | BRL 107.74 | 4,729 |
| 2026-07-22 | BRL 105.89 | BRL 109.88 | BRL 105.40 | BRL 109.00 | 11,001 |
| 2026-07-21 | BRL 101.00 | BRL 105.89 | BRL 101.00 | BRL 105.89 | 17,034 |
| 2026-07-20 | BRL 100.28 | BRL 100.43 | BRL 99.48 | BRL 99.81 | 4,791 |
| 2026-07-17 | BRL 99.49 | BRL 101.14 | BRL 99.28 | BRL 100.03 | 94 |
| 2026-07-16 | BRL 101.99 | BRL 101.99 | BRL 98.06 | BRL 99.59 | 11,086 |
| 2026-07-15 | BRL 104.31 | BRL 106.27 | BRL 100.70 | BRL 103.33 | 7,170 |
| 2026-07-14 | BRL 104.37 | BRL 106.05 | BRL 103.47 | BRL 104.31 | 2,723 |
| 2026-07-13 | BRL 104.90 | BRL 105.54 | BRL 103.31 | BRL 104.55 | 351 |
| 2026-07-10 | BRL 104.90 | BRL 106.30 | BRL 104.39 | BRL 104.90 | 7,215 |
| 2026-07-09 | BRL 100.70 | BRL 103.73 | BRL 100.70 | BRL 101.04 | 3,023 |
| 2026-07-08 | BRL 99.50 | BRL 100.79 | BRL 96.59 | BRL 98.79 | 7,094 |
| 2026-07-07 | BRL 103.11 | BRL 103.42 | BRL 99.57 | BRL 99.57 | 11,076 |
| 2026-07-06 | BRL 106.30 | BRL 106.44 | BRL 103.63 | BRL 104.20 | 8,115 |
| 2026-07-03 | BRL 106.10 | BRL 107.39 | BRL 106.00 | BRL 107.39 | 444 |
| 2026-07-02 | BRL 106.95 | BRL 107.41 | BRL 103.53 | BRL 105.27 | 14,330 |
| 2026-07-01 | BRL 107.04 | BRL 108.69 | BRL 105.30 | BRL 105.44 | 11,146 |
| 2026-06-30 | BRL 106.36 | BRL 108.99 | BRL 106.36 | BRL 107.86 | 14,684 |
| 2026-06-29 | BRL 107.57 | BRL 107.57 | BRL 104.54 | BRL 106.36 | 22,164 |
| 2026-06-26 | BRL 107.87 | BRL 108.22 | BRL 106.15 | BRL 106.82 | 35,397 |
| 2026-06-25 | BRL 109.97 | BRL 109.98 | BRL 107.33 | BRL 108.39 | 16,714 |
| 2026-06-24 | BRL 112.55 | BRL 112.55 | BRL 105.78 | BRL 107.14 | 45,693 |
| 2026-06-23 | BRL 113.40 | BRL 113.40 | BRL 110.00 | BRL 111.43 | 51,502 |
| 2026-06-22 | BRL 115.74 | BRL 119.68 | BRL 115.74 | BRL 118.69 | 5,574 |
| 2026-06-19 | BRL 119.71 | BRL 119.71 | BRL 115.35 | BRL 115.74 | 461 |
| 2026-06-18 | BRL 118.93 | BRL 119.30 | BRL 117.49 | BRL 118.95 | 7,746 |
| 2026-06-17 | BRL 119.06 | BRL 121.88 | BRL 117.80 | BRL 117.80 | 23,857 |
| 2026-06-16 | BRL 119.02 | BRL 120.74 | BRL 118.90 | BRL 119.06 | 2,771 |
| 2026-06-15 | BRL 119.00 | BRL 120.34 | BRL 116.89 | BRL 118.00 | 14,846 |
| 2026-06-12 | BRL 114.34 | BRL 116.28 | BRL 113.89 | BRL 114.77 | 22,364 |
| 2026-06-11 | BRL 108.60 | BRL 112.40 | BRL 107.79 | BRL 112.40 | 9,409 |
| 2026-06-10 | BRL 110.70 | BRL 110.70 | BRL 106.39 | BRL 107.17 | 21,608 |
| 2026-06-09 | BRL 112.12 | BRL 113.64 | BRL 107.18 | BRL 110.23 | 6,142 |
| 2026-06-08 | BRL 111.11 | BRL 112.30 | BRL 109.93 | BRL 109.93 | 15,706 |
| 2026-06-05 | BRL 115.48 | BRL 115.48 | BRL 107.10 | BRL 110.00 | 38,086 |
| 2026-06-03 | BRL 117.50 | BRL 120.60 | BRL 117.14 | BRL 119.86 | 6,293 |
| 2026-06-02 | BRL 113.10 | BRL 120.27 | BRL 113.10 | BRL 120.08 | 26,637 |
| 2026-06-01 | BRL 111.71 | BRL 112.88 | BRL 109.00 | BRL 109.30 | 6,936 |
| 2026-05-29 | BRL 109.58 | BRL 112.42 | BRL 109.19 | BRL 110.60 | 20,841 |
| 2026-05-28 | BRL 107.42 | BRL 110.58 | BRL 107.23 | BRL 110.58 | 5,403 |
| 2026-05-27 | BRL 107.31 | BRL 108.52 | BRL 106.37 | BRL 107.42 | 5,900 |
| 2026-05-26 | BRL 105.58 | BRL 108.88 | BRL 105.58 | BRL 107.72 | 16,255 |
| 2026-05-25 | BRL 105.19 | BRL 105.19 | BRL 104.51 | BRL 104.51 | 42 |
| 2026-05-22 | BRL 105.44 | BRL 105.44 | BRL 103.32 | BRL 103.68 | 9,160 |
| 2026-05-21 | BRL 101.23 | BRL 105.04 | BRL 100.78 | BRL 103.93 | 2,112 |
| 2026-05-20 | BRL 100.56 | BRL 102.62 | BRL 98.96 | BRL 102.62 | 8,753 |
| 2026-05-19 | BRL 99.21 | BRL 100.04 | BRL 98.25 | BRL 99.00 | 161 |
| 2026-05-18 | BRL 106.67 | BRL 106.67 | BRL 99.88 | BRL 101.03 | 10,285 |
| 2026-05-15 | BRL 106.50 | BRL 107.13 | BRL 104.12 | BRL 106.91 | 6,769 |
| 2026-05-14 | BRL 111.36 | BRL 111.46 | BRL 108.58 | BRL 109.80 | 6,949 |
| 2026-05-13 | BRL 108.56 | BRL 112.60 | BRL 108.47 | BRL 110.61 | 25,372 |
| 2026-05-12 | BRL 104.52 | BRL 108.14 | BRL 102.96 | BRL 108.14 | 14,692 |
| 2026-05-11 | BRL 100.68 | BRL 105.96 | BRL 100.68 | BRL 104.97 | 17,817 |
| 2026-05-08 | BRL 101.20 | BRL 101.48 | BRL 99.15 | BRL 100.68 | 36,107 |
| 2026-05-07 | BRL 101.37 | BRL 102.38 | BRL 99.00 | BRL 99.00 | 8,372 |
| 2026-05-06 | BRL 100.01 | BRL 100.96 | BRL 98.32 | BRL 100.18 | 25,652 |
| 2026-05-05 | BRL 93.84 | BRL 94.69 | BRL 93.03 | BRL 94.66 | 6,746 |
| 2026-05-04 | BRL 94.38 | BRL 94.38 | BRL 91.81 | BRL 91.90 | 3,550 |
| 2026-04-30 | BRL 95.91 | BRL 96.48 | BRL 95.11 | BRL 95.44 | 2,686 |
| 2026-04-29 | BRL 97.02 | BRL 97.02 | BRL 93.19 | BRL 93.19 | 9,487 |
| 2026-04-28 | BRL 98.96 | BRL 99.51 | BRL 96.50 | BRL 96.50 | 12,379 |
| 2026-04-27 | BRL 100.81 | BRL 101.49 | BRL 98.41 | BRL 100.61 | 18,412 |
| 2026-04-24 | BRL 107.72 | BRL 107.72 | BRL 100.06 | BRL 101.91 | 20,872 |
| 2026-04-23 | BRL 101.27 | BRL 107.70 | BRL 101.12 | BRL 103.00 | 34,653 |
| 2026-04-22 | BRL 114.38 | BRL 117.00 | BRL 114.13 | BRL 117.00 | 14,133 |
| 2026-04-20 | BRL 117.46 | BRL 118.06 | BRL 115.00 | BRL 116.32 | 2,492 |
| 2026-04-17 | BRL 111.59 | BRL 117.44 | BRL 111.59 | BRL 116.29 | 18,423 |
| 2026-04-16 | BRL 114.35 | BRL 115.71 | BRL 112.91 | BRL 113.87 | 6,892 |
| 2026-04-15 | BRL 114.63 | BRL 115.75 | BRL 112.77 | BRL 114.35 | 12,024 |
| 2026-04-14 | BRL 115.32 | BRL 117.20 | BRL 112.60 | BRL 113.51 | 7,299 |
| 2026-04-13 | BRL 113.91 | BRL 118.40 | BRL 113.91 | BRL 118.40 | 9,396 |
| 2026-04-10 | BRL 113.13 | BRL 114.71 | BRL 112.20 | BRL 113.90 | 16,115 |
| 2026-04-09 | BRL 108.63 | BRL 112.70 | BRL 108.63 | BRL 112.64 | 5,447 |
| 2026-04-08 | BRL 104.62 | BRL 112.09 | BRL 104.62 | BRL 110.85 | 19,659 |
| 2026-04-07 | BRL 104.59 | BRL 105.30 | BRL 103.09 | BRL 104.58 | 8,658 |
| 2026-04-06 | BRL 105.80 | BRL 106.97 | BRL 104.00 | BRL 104.70 | 17,485 |
| 2026-04-02 | BRL 105.57 | BRL 110.53 | BRL 100.93 | BRL 110.53 | 10,961 |
| 2026-04-01 | BRL 104.09 | BRL 106.69 | BRL 102.97 | BRL 105.57 | 19,583 |
| 2026-03-31 | BRL 97.49 | BRL 106.64 | BRL 97.49 | BRL 106.64 | 13,697 |
| 2026-03-30 | BRL 100.40 | BRL 101.41 | BRL 95.19 | BRL 96.00 | 7,582 |
| 2026-03-27 | BRL 98.63 | BRL 99.54 | BRL 96.21 | BRL 98.19 | 12,317 |
| 2026-03-26 | BRL 96.01 | BRL 97.65 | BRL 96.01 | BRL 97.65 | 3,141 |
| 2026-03-25 | BRL 100.71 | BRL 101.08 | BRL 98.99 | BRL 99.61 | 6,275 |
| 2026-03-24 | BRL 94.44 | BRL 99.31 | BRL 94.44 | BRL 99.15 | 23,091 |
| 2026-03-23 | BRL 92.34 | BRL 96.19 | BRL 92.34 | BRL 94.44 | 20,461 |
| 2026-03-20 | BRL 90.94 | BRL 94.74 | BRL 90.94 | BRL 91.41 | 9,225 |
| 2026-03-19 | BRL 91.89 | BRL 93.89 | BRL 89.66 | BRL 92.01 | 58,560 |
| 2026-03-18 | BRL 99.60 | BRL 99.60 | BRL 95.76 | BRL 96.40 | 71,690 |
| 2026-03-17 | BRL 100.44 | BRL 101.42 | BRL 99.80 | BRL 100.41 | 16,425 |
| 2026-03-16 | BRL 104.59 | BRL 104.59 | BRL 99.70 | BRL 100.91 | 18,550 |
| 2026-03-13 | BRL 103.50 | BRL 103.50 | BRL 98.70 | BRL 99.60 | 27,361 |
| 2026-03-12 | BRL 105.61 | BRL 105.61 | BRL 102.69 | BRL 103.55 | 11,799 |
| 2026-03-11 | BRL 105.41 | BRL 106.18 | BRL 103.30 | BRL 105.61 | 10,136 |
| 2026-03-10 | BRL 106.33 | BRL 108.14 | BRL 105.11 | BRL 106.92 | 17,724 |
| 2026-03-09 | BRL 103.78 | BRL 103.78 | BRL 97.00 | BRL 103.76 | 35,138 |
| 2026-03-06 | BRL 107.85 | BRL 109.11 | BRL 102.80 | BRL 103.61 | 45,139 |
| 2026-03-05 | BRL 114.11 | BRL 114.11 | BRL 107.62 | BRL 110.01 | 51,584 |
| 2026-03-04 | BRL 115.85 | BRL 116.40 | BRL 114.99 | BRL 115.31 | 14,960 |
| 2026-03-03 | BRL 112.85 | BRL 114.93 | BRL 107.96 | BRL 114.93 | 53,430 |
| 2026-03-02 | BRL 117.96 | BRL 118.09 | BRL 115.75 | BRL 117.39 | 16,321 |
| 2026-02-27 | BRL 119.64 | BRL 119.64 | BRL 114.61 | BRL 116.89 | 10,540 |
| 2026-02-26 | BRL 116.10 | BRL 119.64 | BRL 113.50 | BRL 119.64 | 9,144 |
| 2026-02-25 | BRL 117.65 | BRL 119.76 | BRL 116.89 | BRL 119.63 | 21,092 |
| 2026-02-24 | BRL 112.20 | BRL 118.17 | BRL 112.20 | BRL 116.48 | 26,629 |
| 2026-02-23 | BRL 119.74 | BRL 119.79 | BRL 109.96 | BRL 111.60 | 23,192 |
| 2026-02-20 | BRL 107.99 | BRL 110.99 | BRL 107.37 | BRL 110.71 | 19,770 |
| 2026-02-19 | BRL 108.76 | BRL 108.76 | BRL 104.73 | BRL 108.65 | 17,964 |
| 2026-02-18 | BRL 108.82 | BRL 109.98 | BRL 107.37 | BRL 109.02 | 41,527 |
| 2026-02-13 | BRL 106.27 | BRL 112.00 | BRL 105.17 | BRL 112.00 | 21,886 |
| 2026-02-12 | BRL 113.40 | BRL 113.47 | BRL 106.29 | BRL 112.68 | 17,632 |
| 2026-02-11 | BRL 111.64 | BRL 113.11 | BRL 109.32 | BRL 112.74 | 18,286 |
| 2026-02-10 | BRL 109.63 | BRL 110.22 | BRL 107.79 | BRL 109.55 | 10,925 |
| 2026-02-09 | BRL 106.33 | BRL 110.86 | BRL 105.93 | BRL 109.88 | 18,752 |
| 2026-02-06 | BRL 105.49 | BRL 106.13 | BRL 104.01 | BRL 105.21 | 40,133 |
| 2026-02-05 | BRL 106.00 | BRL 106.29 | BRL 102.39 | BRL 104.48 | 74,818 |
| 2026-02-04 | BRL 113.66 | BRL 114.95 | BRL 106.95 | BRL 107.50 | 35,711 |
| 2026-02-03 | BRL 110.20 | BRL 113.67 | BRL 110.00 | BRL 113.67 | 23,641 |
| 2026-02-02 | BRL 103.89 | BRL 107.24 | BRL 103.89 | BRL 106.54 | 27,186 |
| 2026-01-30 | BRL 108.10 | BRL 108.84 | BRL 103.24 | BRL 106.00 | 120,736 |
| 2026-01-29 | BRL 116.90 | BRL 119.90 | BRL 110.42 | BRL 113.00 | 42,520 |
| 2026-01-28 | BRL 110.83 | BRL 111.83 | BRL 108.18 | BRL 110.42 | 28,900 |
| 2026-01-27 | BRL 109.15 | BRL 110.23 | BRL 106.81 | BRL 108.70 | 53,004 |
| 2026-01-26 | BRL 110.86 | BRL 111.88 | BRL 107.71 | BRL 108.06 | 50,443 |
| 2026-01-23 | BRL 105.79 | BRL 107.09 | BRL 103.75 | BRL 106.81 | 21,461 |
| 2026-01-22 | BRL 108.59 | BRL 109.86 | BRL 103.62 | BRL 103.90 | 33,094 |
| 2026-01-21 | BRL 109.33 | BRL 110.15 | BRL 106.65 | BRL 107.75 | 9,849 |
| 2026-01-20 | BRL 105.46 | BRL 107.90 | BRL 104.86 | BRL 107.46 | 16,125 |
| 2026-01-19 | BRL 107.90 | BRL 108.12 | BRL 105.04 | BRL 108.12 | 343 |
| 2026-01-16 | BRL 108.65 | BRL 108.65 | BRL 104.10 | BRL 105.16 | 19,093 |
| 2026-01-15 | BRL 107.51 | BRL 108.19 | BRL 105.99 | BRL 107.57 | 16,757 |
| 2026-01-14 | BRL 108.41 | BRL 109.37 | BRL 105.65 | BRL 108.74 | 14,527 |
| 2026-01-13 | BRL 104.92 | BRL 111.18 | BRL 104.92 | BRL 108.60 | 27,209 |
| 2026-01-12 | BRL 103.88 | BRL 105.16 | BRL 102.67 | BRL 104.91 | 17,308 |
| 2026-01-09 | BRL 99.40 | BRL 101.58 | BRL 98.12 | BRL 100.88 | 15,668 |
| 2026-01-08 | BRL 99.35 | BRL 99.35 | BRL 95.89 | BRL 97.33 | 16,582 |
| 2026-01-07 | BRL 97.52 | BRL 99.73 | BRL 96.88 | BRL 99.41 | 10,492 |
| 2026-01-06 | BRL 101.14 | BRL 101.70 | BRL 100.60 | BRL 100.79 | 8,593 |
| 2026-01-05 | BRL 96.92 | BRL 98.46 | BRL 96.38 | BRL 97.91 | 25,836 |
| 2026-01-02 | BRL 94.05 | BRL 94.75 | BRL 92.91 | BRL 93.51 | 12,978 |
| 2025-12-30 | BRL 97.08 | BRL 99.52 | BRL 94.20 | BRL 99.52 | 8,448 |
| 2025-12-29 | BRL 97.17 | BRL 97.34 | BRL 95.22 | BRL 96.11 | 9,414 |
| 2025-12-26 | BRL 99.20 | BRL 99.40 | BRL 97.30 | BRL 98.10 | 87,307 |
| 2025-12-23 | BRL 94.89 | BRL 96.75 | BRL 94.88 | BRL 95.78 | 17,692 |
| 2025-12-22 | BRL 92.51 | BRL 94.94 | BRL 92.40 | BRL 94.41 | 21,655 |
| 2025-12-19 | BRL 89.27 | BRL 91.17 | BRL 88.97 | BRL 90.98 | 66,702 |
| 2025-12-18 | BRL 88.32 | BRL 88.83 | BRL 87.74 | BRL 88.83 | 14,754 |
| 2025-12-17 | BRL 88.26 | BRL 88.90 | BRL 87.02 | BRL 88.11 | 67,699 |
| 2025-12-16 | BRL 85.51 | BRL 86.75 | BRL 85.08 | BRL 86.58 | 194 |
| 2025-12-15 | BRL 85.14 | BRL 87.99 | BRL 85.14 | BRL 86.06 | 80 |
| 2025-12-12 | BRL 86.50 | BRL 86.52 | BRL 85.00 | BRL 85.14 | 508 |
| 2025-12-11 | BRL 84.30 | BRL 86.76 | BRL 84.15 | BRL 86.00 | 7,472 |
| 2025-12-10 | BRL 81.76 | BRL 83.40 | BRL 81.76 | BRL 83.40 | 3,037 |
| 2025-12-09 | BRL 80.86 | BRL 81.51 | BRL 80.42 | BRL 81.36 | 429 |
| 2025-12-08 | BRL 82.18 | BRL 82.18 | BRL 81.58 | BRL 81.58 | 9 |
| 2025-12-05 | BRL 80.36 | BRL 82.85 | BRL 80.05 | BRL 82.18 | 2,054 |
| 2025-12-04 | BRL 78.17 | BRL 78.48 | BRL 77.65 | BRL 78.08 | 1,697 |
| 2025-12-03 | BRL 79.88 | BRL 79.88 | BRL 78.12 | BRL 79.20 | 63 |
| 2025-12-02 | BRL 77.29 | BRL 77.29 | BRL 75.74 | BRL 76.08 | 89 |
| 2025-12-01 | BRL 77.28 | BRL 77.75 | BRL 76.71 | BRL 76.82 | 160 |
| 2025-11-28 | BRL 75.57 | BRL 77.00 | BRL 75.57 | BRL 76.52 | 57 |
| 2025-11-27 | BRL 70.70 | BRL 76.00 | BRL 70.70 | BRL 74.97 | 4,010 |
| 2025-11-26 | BRL 74.15 | BRL 75.32 | BRL 74.15 | BRL 75.14 | 1,152 |
| 2025-11-25 | BRL 73.79 | BRL 74.79 | BRL 73.55 | BRL 73.65 | 210 |
| 2025-11-24 | BRL 72.17 | BRL 73.59 | BRL 71.83 | BRL 73.52 | 31,296 |
| 2025-11-21 | BRL 71.61 | BRL 72.11 | BRL 70.68 | BRL 71.66 | 2,139 |
| 2025-11-19 | BRL 72.72 | BRL 75.00 | BRL 72.72 | BRL 73.24 | 8,948 |
| 2025-11-18 | BRL 72.29 | BRL 74.10 | BRL 71.08 | BRL 71.34 | 31,136 |
| 2025-11-17 | BRL 70.00 | BRL 70.38 | BRL 69.10 | BRL 69.31 | 1,423 |
| 2025-11-14 | BRL 70.75 | BRL 71.50 | BRL 69.15 | BRL 71.50 | 2,643 |
| 2025-11-13 | BRL 73.39 | BRL 74.15 | BRL 71.67 | BRL 74.15 | 679 |
| 2025-11-12 | BRL 73.12 | BRL 74.23 | BRL 73.08 | BRL 73.54 | 1,399 |
| 2025-11-11 | BRL 72.56 | BRL 72.56 | BRL 72.35 | BRL 72.38 | 1,438 |
| 2025-11-10 | BRL 72.23 | BRL 72.76 | BRL 71.71 | BRL 71.97 | 1,043 |
| 2025-11-07 | BRL 70.01 | BRL 71.40 | BRL 69.52 | BRL 70.99 | 6,808 |
| 2025-11-06 | BRL 71.40 | BRL 71.40 | BRL 68.90 | BRL 68.90 | 6,832 |
| 2025-11-05 | BRL 70.65 | BRL 74.84 | BRL 70.65 | BRL 74.84 | 1,155 |
| 2025-11-04 | BRL 72.24 | BRL 72.24 | BRL 70.41 | BRL 70.65 | 9,307 |
| 2025-11-03 | BRL 73.92 | BRL 74.27 | BRL 72.38 | BRL 73.29 | 37,710 |
| 2025-10-31 | BRL 74.41 | BRL 76.36 | BRL 73.56 | BRL 73.56 | 19,183 |
| 2025-10-30 | BRL 75.05 | BRL 75.75 | BRL 73.56 | BRL 74.67 | 30,675 |
| 2025-10-29 | BRL 74.00 | BRL 77.34 | BRL 74.00 | BRL 76.24 | 31,568 |
| 2025-10-28 | BRL 72.88 | BRL 74.78 | BRL 72.83 | BRL 73.49 | 39,698 |
| 2025-10-27 | BRL 75.36 | BRL 75.66 | BRL 72.52 | BRL 73.44 | 28,340 |
| 2025-10-24 | BRL 74.17 | BRL 74.54 | BRL 72.58 | BRL 74.47 | 1,442 |
| 2025-10-23 | BRL 75.36 | BRL 75.87 | BRL 74.45 | BRL 74.87 | 6,604 |
| 2025-10-22 | BRL 73.59 | BRL 73.99 | BRL 72.38 | BRL 73.79 | 8,263 |
| 2025-10-21 | BRL 74.23 | BRL 74.38 | BRL 73.41 | BRL 73.91 | 88 |
| 2025-10-20 | BRL 75.02 | BRL 75.51 | BRL 74.53 | BRL 75.45 | 10,323 |
| 2025-10-17 | BRL 76.48 | BRL 77.48 | BRL 73.51 | BRL 77.48 | 32,708 |
| 2025-10-16 | BRL 76.56 | BRL 76.56 | BRL 74.72 | BRL 75.54 | 19,430 |
| 2025-10-15 | BRL 76.90 | BRL 76.90 | BRL 75.71 | BRL 76.18 | 5,217 |
| 2025-10-14 | BRL 76.40 | BRL 77.48 | BRL 74.53 | BRL 76.13 | 13,153 |
| 2025-10-13 | BRL 77.77 | BRL 78.98 | BRL 77.66 | BRL 78.30 | 12,414 |
| 2025-10-10 | BRL 77.99 | BRL 79.34 | BRL 74.84 | BRL 75.89 | 48,430 |
| 2025-10-09 | BRL 79.48 | BRL 79.84 | BRL 76.46 | BRL 76.50 | 38,136 |
| 2025-10-08 | BRL 73.98 | BRL 76.72 | BRL 73.80 | BRL 76.31 | 30,876 |