GE Vernova Inc. (G2EV34) Price History
Daily open, high, low, close and volume for GE Vernova Inc. (G2EV34) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | BRL 247.50 | BRL 256.75 | BRL 246.00 | BRL 251.51 | 257 |
| 2026-10-07 | BRL 253.00 | BRL 253.44 | BRL 245.71 | BRL 248.80 | 550 |
| 2026-10-06 | BRL 243.11 | BRL 261.90 | BRL 243.11 | BRL 257.75 | 395 |
| 2026-10-05 | BRL 248.04 | BRL 249.09 | BRL 243.00 | BRL 248.87 | 380 |
| 2026-10-02 | BRL 261.57 | BRL 261.86 | BRL 251.97 | BRL 259.78 | 211 |
| 2026-10-01 | BRL 247.49 | BRL 261.51 | BRL 245.13 | BRL 255.51 | 2,065 |
| 2026-09-30 | BRL 251.15 | BRL 251.30 | BRL 245.73 | BRL 245.73 | 157 |
| 2026-09-29 | BRL 250.57 | BRL 253.75 | BRL 249.79 | BRL 251.15 | 135 |
| 2026-09-28 | BRL 248.16 | BRL 251.17 | BRL 246.78 | BRL 247.99 | 572 |
| 2026-09-25 | BRL 248.65 | BRL 248.65 | BRL 245.43 | BRL 247.58 | 70 |
| 2026-09-24 | BRL 246.06 | BRL 248.80 | BRL 240.37 | BRL 248.80 | 380 |
| 2026-09-23 | BRL 244.73 | BRL 246.06 | BRL 241.93 | BRL 246.06 | 229 |
| 2026-09-22 | BRL 244.69 | BRL 245.42 | BRL 239.80 | BRL 242.30 | 536 |
| 2026-09-21 | BRL 243.88 | BRL 246.02 | BRL 242.26 | BRL 242.26 | 213 |
| 2026-09-18 | BRL 241.20 | BRL 242.79 | BRL 238.61 | BRL 242.41 | 1,065 |
| 2026-09-17 | BRL 247.39 | BRL 250.34 | BRL 238.81 | BRL 238.81 | 1,987 |
| 2026-09-16 | BRL 232.00 | BRL 240.70 | BRL 229.78 | BRL 237.60 | 2,691 |
| 2026-09-15 | BRL 229.33 | BRL 229.33 | BRL 225.76 | BRL 227.00 | 430 |
| 2026-09-14 | BRL 231.99 | BRL 231.99 | BRL 224.40 | BRL 225.66 | 1,578 |
| 2026-09-11 | BRL 240.43 | BRL 245.51 | BRL 240.25 | BRL 245.51 | 430 |
| 2026-09-10 | BRL 241.43 | BRL 241.43 | BRL 234.80 | BRL 236.23 | 460 |
| 2026-09-09 | BRL 246.06 | BRL 248.64 | BRL 242.66 | BRL 243.15 | 267 |
| 2026-09-08 | BRL 243.11 | BRL 248.01 | BRL 242.63 | BRL 247.42 | 404 |
| 2026-09-04 | BRL 244.99 | BRL 244.99 | BRL 241.05 | BRL 241.70 | 108 |
| 2026-09-03 | BRL 232.61 | BRL 242.59 | BRL 232.61 | BRL 240.25 | 380 |
| 2026-09-02 | BRL 233.52 | BRL 245.44 | BRL 226.78 | BRL 245.44 | 359 |
| 2026-09-01 | BRL 231.30 | BRL 231.87 | BRL 225.31 | BRL 231.20 | 2,822 |
| 2026-08-31 | BRL 232.00 | BRL 233.90 | BRL 228.25 | BRL 231.30 | 1,527 |
| 2026-08-28 | BRL 245.00 | BRL 247.88 | BRL 238.35 | BRL 247.88 | 756 |
| 2026-08-27 | BRL 253.35 | BRL 253.35 | BRL 243.28 | BRL 245.18 | 107 |
| 2026-08-26 | BRL 243.22 | BRL 246.30 | BRL 242.73 | BRL 246.30 | 10 |
| 2026-08-25 | BRL 249.79 | BRL 249.79 | BRL 237.84 | BRL 247.52 | 105 |
| 2026-08-24 | BRL 246.40 | BRL 251.35 | BRL 238.81 | BRL 251.35 | 85 |
| 2026-08-21 | BRL 254.78 | BRL 254.78 | BRL 245.84 | BRL 246.40 | 1,367 |
| 2026-08-20 | BRL 255.33 | BRL 255.33 | BRL 244.90 | BRL 249.47 | 571 |
| 2026-08-19 | BRL 261.99 | BRL 261.99 | BRL 249.90 | BRL 252.80 | 81 |
| 2026-08-18 | BRL 272.99 | BRL 272.99 | BRL 257.79 | BRL 260.18 | 350 |
| 2026-08-17 | BRL 279.00 | BRL 285.43 | BRL 277.99 | BRL 282.07 | 2,389 |
| 2026-08-14 | BRL 271.55 | BRL 278.75 | BRL 271.55 | BRL 276.33 | 207 |
| 2026-08-13 | BRL 268.07 | BRL 275.79 | BRL 264.96 | BRL 271.55 | 148 |
| 2026-08-12 | BRL 266.53 | BRL 271.13 | BRL 266.53 | BRL 268.07 | 2,099 |
| 2026-08-11 | BRL 255.72 | BRL 264.24 | BRL 255.72 | BRL 261.00 | 1,208 |
| 2026-08-10 | BRL 253.88 | BRL 255.15 | BRL 250.92 | BRL 253.80 | 241 |
| 2026-08-07 | BRL 259.03 | BRL 259.03 | BRL 245.50 | BRL 251.43 | 511 |
| 2026-08-06 | BRL 264.44 | BRL 264.44 | BRL 255.20 | BRL 255.20 | 6,110 |
| 2026-08-05 | BRL 276.41 | BRL 276.41 | BRL 258.99 | BRL 262.05 | 2,563 |
| 2026-08-04 | BRL 260.00 | BRL 273.67 | BRL 255.16 | BRL 273.67 | 2,445 |
| 2026-08-03 | BRL 252.00 | BRL 257.53 | BRL 244.75 | BRL 257.18 | 3,132 |
| 2026-07-31 | BRL 252.32 | BRL 254.54 | BRL 250.95 | BRL 252.00 | 172 |
| 2026-07-30 | BRL 239.00 | BRL 250.19 | BRL 239.00 | BRL 248.29 | 4,296 |
| 2026-07-29 | BRL 239.21 | BRL 243.21 | BRL 230.49 | BRL 230.49 | 271 |
| 2026-07-28 | BRL 243.35 | BRL 244.55 | BRL 234.56 | BRL 241.74 | 583 |
| 2026-07-27 | BRL 263.24 | BRL 263.24 | BRL 241.40 | BRL 254.27 | 112 |
| 2026-07-24 | BRL 265.42 | BRL 265.42 | BRL 254.60 | BRL 255.17 | 157 |
| 2026-07-23 | BRL 254.87 | BRL 264.74 | BRL 253.73 | BRL 262.79 | 209 |
| 2026-07-22 | BRL 262.17 | BRL 262.17 | BRL 250.05 | BRL 261.60 | 450 |
| 2026-07-21 | BRL 280.85 | BRL 286.50 | BRL 273.50 | BRL 274.59 | 825 |
| 2026-07-20 | BRL 274.32 | BRL 280.17 | BRL 267.31 | BRL 275.30 | 161 |
| 2026-07-17 | BRL 257.00 | BRL 272.66 | BRL 253.00 | BRL 272.56 | 1,569 |
| 2026-07-16 | BRL 269.16 | BRL 269.16 | BRL 259.48 | BRL 263.33 | 499 |
| 2026-07-15 | BRL 271.10 | BRL 271.10 | BRL 254.53 | BRL 267.87 | 2,429 |
| 2026-07-14 | BRL 271.73 | BRL 273.60 | BRL 269.12 | BRL 270.51 | 339 |
| 2026-07-13 | BRL 282.95 | BRL 282.95 | BRL 267.75 | BRL 268.58 | 560 |
| 2026-07-10 | BRL 275.00 | BRL 281.60 | BRL 269.93 | BRL 280.14 | 414 |
| 2026-07-09 | BRL 286.40 | BRL 289.99 | BRL 274.14 | BRL 289.99 | 824 |
| 2026-07-08 | BRL 282.47 | BRL 283.52 | BRL 276.27 | BRL 276.27 | 260 |
| 2026-07-07 | BRL 282.00 | BRL 286.93 | BRL 265.18 | BRL 274.00 | 533 |
| 2026-07-06 | BRL 299.98 | BRL 320.00 | BRL 293.76 | BRL 320.00 | 4,520 |
| 2026-07-03 | BRL 302.96 | BRL 314.99 | BRL 296.00 | BRL 299.98 | 118 |
| 2026-07-02 | BRL 296.77 | BRL 296.99 | BRL 285.00 | BRL 288.54 | 510 |
| 2026-07-01 | BRL 302.67 | BRL 302.67 | BRL 291.25 | BRL 295.63 | 17,957 |
| 2026-06-30 | BRL 287.81 | BRL 302.68 | BRL 287.81 | BRL 302.68 | 1,695 |
| 2026-06-29 | BRL 271.04 | BRL 286.90 | BRL 271.04 | BRL 286.90 | 477 |
| 2026-06-26 | BRL 272.82 | BRL 275.54 | BRL 270.10 | BRL 271.04 | 49 |
| 2026-06-25 | BRL 271.92 | BRL 285.73 | BRL 271.92 | BRL 281.06 | 485 |
| 2026-06-24 | BRL 272.43 | BRL 278.15 | BRL 269.44 | BRL 272.70 | 190 |
| 2026-06-23 | BRL 274.34 | BRL 276.99 | BRL 269.44 | BRL 269.44 | 1,783 |
| 2026-06-22 | BRL 291.16 | BRL 295.22 | BRL 286.81 | BRL 289.20 | 535 |
| 2026-06-19 | BRL 278.00 | BRL 285.00 | BRL 278.00 | BRL 283.00 | 61 |
| 2026-06-18 | BRL 273.51 | BRL 287.00 | BRL 273.51 | BRL 286.72 | 409 |
| 2026-06-17 | BRL 255.47 | BRL 269.83 | BRL 255.35 | BRL 269.00 | 1,542 |
| 2026-06-16 | BRL 251.25 | BRL 256.13 | BRL 249.63 | BRL 255.47 | 740 |
| 2026-06-15 | BRL 242.00 | BRL 248.87 | BRL 241.84 | BRL 246.30 | 982 |
| 2026-06-12 | BRL 238.00 | BRL 240.38 | BRL 237.00 | BRL 240.38 | 400 |
| 2026-06-11 | BRL 238.05 | BRL 238.28 | BRL 232.30 | BRL 238.28 | 144 |
| 2026-06-10 | BRL 234.30 | BRL 234.30 | BRL 222.51 | BRL 222.51 | 603 |
| 2026-06-09 | BRL 243.28 | BRL 243.85 | BRL 228.91 | BRL 238.07 | 278 |
| 2026-06-08 | BRL 240.00 | BRL 246.20 | BRL 240.00 | BRL 243.28 | 165 |
| 2026-06-05 | BRL 240.98 | BRL 243.73 | BRL 238.32 | BRL 240.00 | 475 |
| 2026-06-03 | BRL 245.00 | BRL 249.40 | BRL 244.27 | BRL 244.33 | 1,227 |
| 2026-06-02 | BRL 242.96 | BRL 244.96 | BRL 239.44 | BRL 242.36 | 984 |
| 2026-06-01 | BRL 244.43 | BRL 244.43 | BRL 237.92 | BRL 238.81 | 2,977 |
| 2026-05-29 | BRL 252.95 | BRL 252.95 | BRL 241.00 | BRL 244.43 | 600 |
| 2026-05-28 | BRL 257.36 | BRL 257.36 | BRL 251.31 | BRL 251.31 | 936 |
| 2026-05-27 | BRL 272.90 | BRL 272.90 | BRL 257.46 | BRL 263.56 | 291 |
| 2026-05-26 | BRL 257.26 | BRL 274.77 | BRL 257.26 | BRL 270.19 | 1,098 |
| 2026-05-25 | BRL 255.78 | BRL 262.50 | BRL 252.00 | BRL 262.50 | 371 |
| 2026-05-22 | BRL 263.20 | BRL 264.97 | BRL 260.05 | BRL 261.00 | 243 |
| 2026-05-21 | BRL 259.22 | BRL 261.80 | BRL 253.77 | BRL 261.80 | 519 |
| 2026-05-20 | BRL 256.52 | BRL 259.92 | BRL 254.33 | BRL 256.67 | 1,880 |
| 2026-05-19 | BRL 253.25 | BRL 255.52 | BRL 249.03 | BRL 255.52 | 473 |
| 2026-05-18 | BRL 266.22 | BRL 266.22 | BRL 245.99 | BRL 253.28 | 3,160 |
| 2026-05-15 | BRL 275.97 | BRL 275.97 | BRL 264.07 | BRL 265.95 | 2,462 |
| 2026-05-14 | BRL 265.05 | BRL 270.79 | BRL 263.25 | BRL 270.79 | 1,553 |
| 2026-05-13 | BRL 265.60 | BRL 267.02 | BRL 259.21 | BRL 266.64 | 5,849 |
| 2026-05-12 | BRL 259.59 | BRL 268.00 | BRL 255.70 | BRL 268.00 | 2,678 |
| 2026-05-11 | BRL 254.67 | BRL 265.89 | BRL 254.37 | BRL 262.01 | 1,401 |
| 2026-05-08 | BRL 262.59 | BRL 262.84 | BRL 254.22 | BRL 258.00 | 419 |
| 2026-05-07 | BRL 274.31 | BRL 274.31 | BRL 257.10 | BRL 258.41 | 705 |
| 2026-05-06 | BRL 276.00 | BRL 276.00 | BRL 265.25 | BRL 274.58 | 611 |
| 2026-05-05 | BRL 269.54 | BRL 272.00 | BRL 269.54 | BRL 270.60 | 265 |
| 2026-05-04 | BRL 264.83 | BRL 269.75 | BRL 264.83 | BRL 268.80 | 935 |
| 2026-04-30 | BRL 286.98 | BRL 286.98 | BRL 267.91 | BRL 267.91 | 293 |
| 2026-04-29 | BRL 274.14 | BRL 277.03 | BRL 263.00 | BRL 264.39 | 393 |
| 2026-04-28 | BRL 271.31 | BRL 271.31 | BRL 264.92 | BRL 270.78 | 258 |
| 2026-04-27 | BRL 276.14 | BRL 278.13 | BRL 274.93 | BRL 277.21 | 632 |
| 2026-04-24 | BRL 287.15 | BRL 289.10 | BRL 285.82 | BRL 287.50 | 1,266 |
| 2026-04-23 | BRL 281.96 | BRL 292.68 | BRL 281.96 | BRL 287.89 | 6,558 |
| 2026-04-22 | BRL 279.00 | BRL 279.00 | BRL 273.55 | BRL 278.22 | 5,645 |
| 2026-04-20 | BRL 253.00 | BRL 253.00 | BRL 247.50 | BRL 247.50 | 189 |
| 2026-04-17 | BRL 246.75 | BRL 251.03 | BRL 246.75 | BRL 250.90 | 764 |
| 2026-04-16 | BRL 247.21 | BRL 247.50 | BRL 242.86 | BRL 244.05 | 912 |
| 2026-04-15 | BRL 248.67 | BRL 250.00 | BRL 245.29 | BRL 247.21 | 65 |
| 2026-04-14 | BRL 249.62 | BRL 250.88 | BRL 246.20 | BRL 246.20 | 399 |
| 2026-04-13 | BRL 249.42 | BRL 249.42 | BRL 249.00 | BRL 249.00 | 206 |
| 2026-04-10 | BRL 245.33 | BRL 250.64 | BRL 245.33 | BRL 248.25 | 243 |
| 2026-04-09 | BRL 237.92 | BRL 248.39 | BRL 237.92 | BRL 248.00 | 695 |
| 2026-04-08 | BRL 243.16 | BRL 244.56 | BRL 239.31 | BRL 239.31 | 321 |
| 2026-04-07 | BRL 229.08 | BRL 233.33 | BRL 226.90 | BRL 232.78 | 420 |
| 2026-04-06 | BRL 233.44 | BRL 233.44 | BRL 230.93 | BRL 230.93 | 16 |
| 2026-04-02 | BRL 224.94 | BRL 231.36 | BRL 224.94 | BRL 231.36 | 222 |
| 2026-04-01 | BRL 232.20 | BRL 234.82 | BRL 231.42 | BRL 233.37 | 210 |
| 2026-03-31 | BRL 221.00 | BRL 225.74 | BRL 220.84 | BRL 225.72 | 2,761 |
| 2026-03-30 | BRL 226.35 | BRL 226.35 | BRL 213.03 | BRL 213.74 | 186 |
| 2026-03-27 | BRL 225.39 | BRL 225.86 | BRL 222.50 | BRL 224.00 | 318 |
| 2026-03-26 | BRL 239.34 | BRL 239.74 | BRL 229.44 | BRL 229.44 | 378 |
| 2026-03-25 | BRL 242.51 | BRL 247.43 | BRL 240.48 | BRL 240.48 | 1,221 |
| 2026-03-24 | BRL 231.42 | BRL 239.82 | BRL 231.42 | BRL 239.07 | 523 |
| 2026-03-23 | BRL 241.69 | BRL 241.69 | BRL 231.42 | BRL 231.42 | 322 |
| 2026-03-20 | BRL 234.51 | BRL 234.51 | BRL 228.54 | BRL 228.54 | 172 |
| 2026-03-19 | BRL 224.36 | BRL 228.54 | BRL 223.55 | BRL 228.54 | 378 |
| 2026-03-18 | BRL 225.14 | BRL 227.76 | BRL 223.64 | BRL 224.09 | 144 |
| 2026-03-17 | BRL 201.96 | BRL 217.90 | BRL 201.96 | BRL 217.90 | 52 |
| 2026-03-16 | BRL 221.04 | BRL 221.04 | BRL 199.95 | BRL 199.95 | 91 |
| 2026-03-13 | BRL 218.34 | BRL 218.80 | BRL 197.00 | BRL 197.00 | 123 |
| 2026-03-12 | BRL 215.42 | BRL 230.00 | BRL 205.00 | BRL 205.00 | 734 |
| 2026-03-11 | BRL 217.00 | BRL 218.20 | BRL 217.00 | BRL 217.49 | 210 |
| 2026-03-10 | BRL 215.91 | BRL 218.71 | BRL 215.82 | BRL 216.70 | 407 |
| 2026-03-09 | BRL 204.17 | BRL 214.54 | BRL 204.17 | BRL 210.42 | 964 |
| 2026-03-06 | BRL 210.76 | BRL 213.31 | BRL 210.76 | BRL 212.30 | 70 |
| 2026-03-05 | BRL 221.35 | BRL 221.35 | BRL 213.82 | BRL 213.82 | 60 |
| 2026-03-04 | BRL 222.80 | BRL 222.80 | BRL 220.25 | BRL 220.25 | 112 |
| 2026-03-03 | BRL 227.01 | BRL 227.01 | BRL 223.80 | BRL 224.47 | 435 |
| 2026-03-02 | BRL 219.95 | BRL 230.92 | BRL 219.95 | BRL 228.36 | 7,041 |
| 2026-02-27 | BRL 223.93 | BRL 224.51 | BRL 219.47 | BRL 219.95 | 476 |
| 2026-02-26 | BRL 226.67 | BRL 226.67 | BRL 216.20 | BRL 222.42 | 312 |
| 2026-02-25 | BRL 225.90 | BRL 229.54 | BRL 225.73 | BRL 225.73 | 89 |
| 2026-02-24 | BRL 216.40 | BRL 226.80 | BRL 215.97 | BRL 225.90 | 194 |
| 2026-02-23 | BRL 214.27 | BRL 214.27 | BRL 210.32 | BRL 214.19 | 91 |
| 2026-02-20 | BRL 218.64 | BRL 218.64 | BRL 214.50 | BRL 214.72 | 570 |
| 2026-02-19 | BRL 217.11 | BRL 217.11 | BRL 217.11 | BRL 217.11 | 6 |
| 2026-02-18 | BRL 214.01 | BRL 216.02 | BRL 212.96 | BRL 212.96 | 92 |
| 2026-02-13 | BRL 211.43 | BRL 212.96 | BRL 210.21 | BRL 210.21 | 145 |
| 2026-02-12 | BRL 215.24 | BRL 215.82 | BRL 211.93 | BRL 211.93 | 144 |
| 2026-02-11 | BRL 210.23 | BRL 215.14 | BRL 209.76 | BRL 212.42 | 263 |
| 2026-02-10 | BRL 209.32 | BRL 209.70 | BRL 205.49 | BRL 205.49 | 181 |
| 2026-02-09 | BRL 202.41 | BRL 211.08 | BRL 202.41 | BRL 211.08 | 170 |
| 2026-02-06 | BRL 196.28 | BRL 202.23 | BRL 196.28 | BRL 202.23 | 33 |
| 2026-02-05 | BRL 191.25 | BRL 196.20 | BRL 191.25 | BRL 193.32 | 1,501 |
| 2026-02-04 | BRL 206.63 | BRL 208.00 | BRL 187.25 | BRL 187.25 | 1,537 |
| 2026-02-03 | BRL 196.00 | BRL 205.91 | BRL 196.00 | BRL 197.93 | 225 |
| 2026-02-02 | BRL 190.54 | BRL 200.00 | BRL 190.40 | BRL 200.00 | 73 |
| 2026-01-30 | BRL 194.40 | BRL 194.40 | BRL 190.40 | BRL 190.40 | 2,042 |
| 2026-01-29 | BRL 186.35 | BRL 186.35 | BRL 183.24 | BRL 183.24 | 129 |
| 2026-01-28 | BRL 176.58 | BRL 186.30 | BRL 176.50 | BRL 185.40 | 8,792 |
| 2026-01-27 | BRL 177.37 | BRL 181.48 | BRL 177.37 | BRL 178.05 | 55 |
| 2026-01-26 | BRL 177.87 | BRL 177.99 | BRL 175.61 | BRL 175.61 | 3,876 |
| 2026-01-23 | BRL 175.40 | BRL 175.40 | BRL 173.11 | BRL 173.11 | 16 |
| 2026-01-22 | BRL 174.28 | BRL 175.50 | BRL 172.18 | BRL 175.40 | 157 |
| 2026-01-21 | BRL 179.19 | BRL 179.68 | BRL 174.78 | BRL 179.68 | 97 |
| 2026-01-20 | BRL 178.73 | BRL 187.47 | BRL 177.75 | BRL 183.36 | 146 |
| 2026-01-19 | BRL 199.00 | BRL 199.00 | BRL 189.00 | BRL 189.00 | 13 |
| 2026-01-16 | BRL 173.10 | BRL 185.44 | BRL 173.10 | BRL 183.25 | 1,026 |
| 2026-01-15 | BRL 176.16 | BRL 179.16 | BRL 173.09 | BRL 173.09 | 157 |
| 2026-01-14 | BRL 174.31 | BRL 176.21 | BRL 171.66 | BRL 174.00 | 537 |
| 2026-01-13 | BRL 174.24 | BRL 176.89 | BRL 170.00 | BRL 170.00 | 97 |
| 2026-01-12 | BRL 167.80 | BRL 172.47 | BRL 166.90 | BRL 172.47 | 468 |
| 2026-01-09 | BRL 170.21 | BRL 171.18 | BRL 167.27 | BRL 167.80 | 382 |
| 2026-01-08 | BRL 170.48 | BRL 170.48 | BRL 167.34 | BRL 167.43 | 1,491 |
| 2026-01-07 | BRL 183.94 | BRL 183.97 | BRL 178.92 | BRL 179.01 | 5,778 |
| 2026-01-06 | BRL 184.00 | BRL 184.00 | BRL 178.61 | BRL 183.06 | 360 |
| 2026-01-05 | BRL 184.00 | BRL 184.00 | BRL 184.00 | BRL 184.00 | 85 |
| 2026-01-02 | BRL 192.25 | BRL 192.25 | BRL 180.72 | BRL 184.00 | 825 |
| 2025-12-30 | BRL 183.56 | BRL 184.07 | BRL 183.19 | BRL 183.19 | 10 |
| 2025-12-29 | BRL 183.05 | BRL 185.38 | BRL 183.05 | BRL 185.38 | 2 |
| 2025-12-26 | BRL 183.05 | BRL 183.05 | BRL 183.05 | BRL 183.05 | 3 |
| 2025-12-23 | BRL 183.74 | BRL 183.74 | BRL 182.33 | BRL 182.76 | 446 |
| 2025-12-22 | BRL 184.88 | BRL 184.88 | BRL 184.88 | BRL 184.88 | 8 |
| 2025-12-19 | BRL 182.61 | BRL 182.61 | BRL 181.63 | BRL 181.63 | 18 |
| 2025-12-18 | BRL 182.00 | BRL 182.00 | BRL 176.97 | BRL 176.97 | 262 |
| 2025-12-17 | BRL 190.00 | BRL 190.00 | BRL 172.82 | BRL 172.94 | 4,912 |
| 2025-12-16 | BRL 187.36 | BRL 187.36 | BRL 185.43 | BRL 187.01 | 80 |
| 2025-12-15 | BRL 184.27 | BRL 186.81 | BRL 184.06 | BRL 185.25 | 1,194 |
| 2025-12-12 | BRL 188.48 | BRL 188.48 | BRL 179.74 | BRL 181.63 | 7,448 |
| 2025-12-11 | BRL 197.18 | BRL 197.18 | BRL 184.40 | BRL 189.41 | 1,526 |
| 2025-12-10 | BRL 187.66 | BRL 199.75 | BRL 185.97 | BRL 197.34 | 2,314 |
| 2025-12-09 | BRL 167.82 | BRL 172.83 | BRL 167.82 | BRL 172.67 | 63 |
| 2025-12-08 | BRL 166.98 | BRL 167.79 | BRL 166.98 | BRL 167.79 | 25 |
| 2025-12-05 | BRL 168.31 | BRL 170.74 | BRL 168.00 | BRL 170.39 | 39 |
| 2025-12-04 | BRL 161.59 | BRL 168.33 | BRL 161.59 | BRL 165.88 | 155 |
| 2025-12-03 | BRL 161.75 | BRL 161.75 | BRL 158.94 | BRL 160.17 | 1,593 |
| 2025-12-02 | BRL 156.60 | BRL 160.93 | BRL 156.60 | BRL 160.93 | 18 |
| 2025-12-01 | BRL 158.16 | BRL 158.16 | BRL 155.00 | BRL 155.00 | 50 |
| 2025-11-28 | BRL 158.31 | BRL 159.47 | BRL 157.97 | BRL 157.97 | 555 |
| 2025-11-27 | BRL 160.07 | BRL 178.00 | BRL 156.27 | BRL 156.40 | 759 |
| 2025-11-26 | BRL 155.50 | BRL 159.18 | BRL 155.50 | BRL 158.58 | 8,010 |
| 2025-11-25 | BRL 149.96 | BRL 153.76 | BRL 149.96 | BRL 153.76 | 45 |
| 2025-11-24 | BRL 155.04 | BRL 155.60 | BRL 155.04 | BRL 155.44 | 445 |
| 2025-11-21 | BRL 160.00 | BRL 160.00 | BRL 144.40 | BRL 151.10 | 59 |
| 2025-11-19 | BRL 157.64 | BRL 160.00 | BRL 157.36 | BRL 160.00 | 43 |
| 2025-11-18 | BRL 150.53 | BRL 150.53 | BRL 148.11 | BRL 148.11 | 753 |
| 2025-11-17 | BRL 155.00 | BRL 156.04 | BRL 155.00 | BRL 156.04 | 14 |
| 2025-11-14 | BRL 142.35 | BRL 154.95 | BRL 142.35 | BRL 154.05 | 228 |
| 2025-11-13 | BRL 149.50 | BRL 149.50 | BRL 143.10 | BRL 144.29 | 3,465 |
| 2025-11-12 | BRL 153.11 | BRL 153.11 | BRL 152.71 | BRL 152.71 | 124 |
| 2025-11-11 | BRL 154.51 | BRL 154.51 | BRL 154.51 | BRL 154.51 | 0 |
| 2025-11-10 | BRL 156.23 | BRL 156.23 | BRL 151.81 | BRL 154.51 | 66 |
| 2025-11-07 | BRL 145.20 | BRL 153.46 | BRL 145.20 | BRL 153.46 | 139 |
| 2025-11-06 | BRL 151.20 | BRL 151.20 | BRL 147.76 | BRL 148.09 | 20 |
| 2025-11-05 | BRL 148.32 | BRL 151.20 | BRL 148.32 | BRL 151.20 | 37 |
| 2025-11-04 | BRL 153.76 | BRL 155.26 | BRL 148.32 | BRL 148.32 | 221 |
| 2025-11-03 | BRL 158.40 | BRL 158.40 | BRL 155.36 | BRL 156.00 | 70 |
| 2025-10-31 | BRL 158.50 | BRL 158.56 | BRL 156.46 | BRL 156.46 | 82 |
| 2025-10-30 | BRL 153.83 | BRL 153.83 | BRL 153.83 | BRL 153.83 | 0 |
| 2025-10-29 | BRL 153.62 | BRL 153.83 | BRL 153.62 | BRL 153.83 | 6 |
| 2025-10-28 | BRL 158.88 | BRL 158.88 | BRL 152.72 | BRL 153.38 | 147 |
| 2025-10-27 | BRL 157.53 | BRL 157.53 | BRL 156.40 | BRL 156.82 | 64 |
| 2025-10-24 | BRL 160.77 | BRL 160.77 | BRL 160.77 | BRL 160.77 | 4 |
| 2025-10-23 | BRL 155.80 | BRL 160.77 | BRL 155.80 | BRL 160.77 | 13 |
| 2025-10-22 | BRL 164.61 | BRL 164.61 | BRL 145.20 | BRL 156.90 | 9,272 |
| 2025-10-21 | BRL 158.08 | BRL 159.67 | BRL 157.71 | BRL 158.06 | 88 |
| 2025-10-20 | BRL 161.44 | BRL 161.78 | BRL 160.86 | BRL 161.12 | 209 |
| 2025-10-17 | BRL 163.10 | BRL 163.10 | BRL 160.86 | BRL 160.86 | 38 |
| 2025-10-16 | BRL 169.00 | BRL 169.00 | BRL 164.46 | BRL 164.50 | 24 |
| 2025-10-15 | BRL 175.51 | BRL 175.51 | BRL 168.40 | BRL 169.21 | 72 |
| 2025-10-14 | BRL 169.95 | BRL 178.38 | BRL 169.95 | BRL 175.86 | 605 |
| 2025-10-13 | BRL 168.18 | BRL 177.31 | BRL 168.18 | BRL 176.63 | 666 |
| 2025-10-10 | BRL 170.68 | BRL 170.95 | BRL 165.56 | BRL 167.19 | 177 |
| 2025-10-09 | BRL 168.50 | BRL 169.31 | BRL 168.12 | BRL 168.12 | 38 |