Moderna, Inc. (M1RN34) Price History
Daily open, high, low, close and volume for Moderna, Inc. (M1RN34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 49.70 | BRL 56.00 | BRL 49.30 | BRL 56.00 | 237,492 |
| 2026-10-08 | BRL 48.09 | BRL 50.01 | BRL 48.09 | BRL 49.31 | 81,562 |
| 2026-10-07 | BRL 45.99 | BRL 49.45 | BRL 45.65 | BRL 49.07 | 144,147 |
| 2026-10-06 | BRL 50.54 | BRL 52.59 | BRL 46.65 | BRL 46.65 | 171,996 |
| 2026-10-05 | BRL 47.01 | BRL 51.33 | BRL 46.36 | BRL 50.55 | 128,264 |
| 2026-10-02 | BRL 49.40 | BRL 50.63 | BRL 48.01 | BRL 49.16 | 85,018 |
| 2026-10-01 | BRL 48.34 | BRL 52.10 | BRL 48.00 | BRL 49.60 | 128,784 |
| 2026-09-30 | BRL 48.74 | BRL 50.99 | BRL 47.76 | BRL 49.29 | 153,025 |
| 2026-09-29 | BRL 51.49 | BRL 54.38 | BRL 51.00 | BRL 53.75 | 116,890 |
| 2026-09-28 | BRL 50.56 | BRL 52.10 | BRL 49.36 | BRL 51.63 | 79,122 |
| 2026-09-25 | BRL 50.50 | BRL 52.63 | BRL 50.05 | BRL 51.46 | 74,120 |
| 2026-09-24 | BRL 46.25 | BRL 50.60 | BRL 46.18 | BRL 50.00 | 148,843 |
| 2026-09-23 | BRL 46.93 | BRL 49.34 | BRL 46.18 | BRL 46.63 | 63,618 |
| 2026-09-22 | BRL 44.28 | BRL 47.77 | BRL 43.09 | BRL 46.93 | 107,810 |
| 2026-09-21 | BRL 40.41 | BRL 45.05 | BRL 40.41 | BRL 44.30 | 122,355 |
| 2026-09-18 | BRL 40.01 | BRL 41.06 | BRL 39.56 | BRL 40.20 | 34,584 |
| 2026-09-17 | BRL 39.01 | BRL 41.80 | BRL 38.53 | BRL 40.72 | 135,433 |
| 2026-09-16 | BRL 37.17 | BRL 38.35 | BRL 36.78 | BRL 37.33 | 63,164 |
| 2026-09-15 | BRL 38.02 | BRL 38.19 | BRL 36.45 | BRL 36.80 | 30,699 |
| 2026-09-14 | BRL 37.10 | BRL 38.38 | BRL 36.01 | BRL 38.38 | 60,991 |
| 2026-09-11 | BRL 35.27 | BRL 38.17 | BRL 34.41 | BRL 37.00 | 134,325 |
| 2026-09-10 | BRL 34.71 | BRL 35.00 | BRL 33.65 | BRL 34.99 | 50,541 |
| 2026-09-09 | BRL 35.56 | BRL 36.40 | BRL 34.55 | BRL 34.55 | 92,750 |
| 2026-09-08 | BRL 36.76 | BRL 37.41 | BRL 35.53 | BRL 35.53 | 92,528 |
| 2026-09-04 | BRL 38.26 | BRL 39.99 | BRL 36.30 | BRL 36.82 | 102,381 |
| 2026-09-03 | BRL 37.34 | BRL 38.12 | BRL 36.50 | BRL 37.87 | 88,912 |
| 2026-09-02 | BRL 39.12 | BRL 40.03 | BRL 37.40 | BRL 38.12 | 121,271 |
| 2026-09-01 | BRL 35.99 | BRL 39.86 | BRL 35.56 | BRL 39.86 | 124,416 |
| 2026-08-31 | BRL 34.42 | BRL 37.30 | BRL 34.42 | BRL 35.76 | 64,387 |
| 2026-08-28 | BRL 36.68 | BRL 36.68 | BRL 34.66 | BRL 36.24 | 170,654 |
| 2026-08-27 | BRL 37.19 | BRL 38.24 | BRL 35.84 | BRL 36.31 | 200,287 |
| 2026-08-26 | BRL 39.89 | BRL 40.11 | BRL 37.40 | BRL 38.45 | 152,958 |
| 2026-08-25 | BRL 36.87 | BRL 41.41 | BRL 36.35 | BRL 40.95 | 329,884 |
| 2026-08-24 | BRL 37.28 | BRL 37.28 | BRL 33.55 | BRL 36.20 | 201,878 |
| 2026-08-21 | BRL 34.47 | BRL 41.12 | BRL 34.29 | BRL 36.50 | 599,052 |
| 2026-08-20 | BRL 42.30 | BRL 42.30 | BRL 33.36 | BRL 34.29 | 384,854 |
| 2026-08-19 | BRL 31.40 | BRL 45.20 | BRL 29.56 | BRL 45.20 | 984,826 |
| 2026-08-18 | BRL 16.65 | BRL 16.69 | BRL 16.19 | BRL 16.67 | 41,033 |
| 2026-08-17 | BRL 16.91 | BRL 17.00 | BRL 16.52 | BRL 16.99 | 7,869 |
| 2026-08-14 | BRL 16.51 | BRL 16.65 | BRL 16.05 | BRL 16.12 | 6,843 |
| 2026-08-13 | BRL 16.31 | BRL 16.92 | BRL 16.25 | BRL 16.68 | 45,659 |
| 2026-08-12 | BRL 15.64 | BRL 16.63 | BRL 15.40 | BRL 16.36 | 23,245 |
| 2026-08-11 | BRL 15.38 | BRL 15.72 | BRL 15.09 | BRL 15.50 | 9,168 |
| 2026-08-10 | BRL 15.31 | BRL 15.41 | BRL 14.87 | BRL 14.87 | 4,257 |
| 2026-08-07 | BRL 13.83 | BRL 15.05 | BRL 13.83 | BRL 14.73 | 12,084 |
| 2026-08-06 | BRL 14.25 | BRL 15.04 | BRL 13.69 | BRL 13.95 | 10,372 |
| 2026-08-05 | BRL 15.26 | BRL 15.26 | BRL 14.24 | BRL 14.24 | 4,828 |
| 2026-08-04 | BRL 14.23 | BRL 14.82 | BRL 14.23 | BRL 14.49 | 14,787 |
| 2026-08-03 | BRL 13.95 | BRL 14.71 | BRL 13.36 | BRL 13.95 | 39,419 |
| 2026-07-31 | BRL 14.65 | BRL 14.65 | BRL 13.99 | BRL 13.99 | 29,881 |
| 2026-07-30 | BRL 14.10 | BRL 14.68 | BRL 14.03 | BRL 14.50 | 5,160 |
| 2026-07-29 | BRL 14.08 | BRL 14.36 | BRL 13.71 | BRL 13.71 | 11,148 |
| 2026-07-28 | BRL 14.09 | BRL 14.32 | BRL 13.68 | BRL 14.08 | 13,789 |
| 2026-07-27 | BRL 13.73 | BRL 14.50 | BRL 13.73 | BRL 13.84 | 5,386 |
| 2026-07-24 | BRL 14.53 | BRL 14.53 | BRL 13.59 | BRL 13.59 | 8,542 |
| 2026-07-23 | BRL 14.50 | BRL 14.78 | BRL 14.02 | BRL 14.02 | 18,096 |
| 2026-07-22 | BRL 14.87 | BRL 15.06 | BRL 14.59 | BRL 14.59 | 14,233 |
| 2026-07-21 | BRL 15.30 | BRL 15.38 | BRL 14.90 | BRL 15.05 | 10,029 |
| 2026-07-20 | BRL 15.68 | BRL 15.87 | BRL 15.01 | BRL 15.01 | 11,808 |
| 2026-07-17 | BRL 15.98 | BRL 16.10 | BRL 15.68 | BRL 16.05 | 21,975 |
| 2026-07-16 | BRL 17.25 | BRL 17.36 | BRL 16.04 | BRL 16.23 | 35,037 |
| 2026-07-15 | BRL 17.06 | BRL 17.38 | BRL 16.75 | BRL 17.04 | 18,980 |
| 2026-07-14 | BRL 17.16 | BRL 17.26 | BRL 16.70 | BRL 17.06 | 30,348 |
| 2026-07-13 | BRL 16.99 | BRL 17.80 | BRL 16.77 | BRL 17.09 | 31,763 |
| 2026-07-10 | BRL 19.80 | BRL 19.89 | BRL 17.20 | BRL 17.21 | 127,320 |
| 2026-07-09 | BRL 19.20 | BRL 19.65 | BRL 18.96 | BRL 19.52 | 46,484 |
| 2026-07-08 | BRL 19.91 | BRL 20.00 | BRL 18.89 | BRL 18.90 | 608,329 |
| 2026-07-07 | BRL 21.13 | BRL 21.28 | BRL 19.93 | BRL 20.58 | 44,844 |
| 2026-07-06 | BRL 21.08 | BRL 22.00 | BRL 19.92 | BRL 20.92 | 138,427 |
| 2026-07-03 | BRL 20.75 | BRL 21.49 | BRL 20.75 | BRL 21.11 | 30,967 |
| 2026-07-02 | BRL 18.80 | BRL 20.97 | BRL 18.80 | BRL 20.54 | 73,509 |
| 2026-07-01 | BRL 18.05 | BRL 19.14 | BRL 17.88 | BRL 18.57 | 144,370 |
| 2026-06-30 | BRL 18.18 | BRL 18.95 | BRL 17.80 | BRL 17.80 | 39,993 |
| 2026-06-29 | BRL 17.50 | BRL 18.09 | BRL 17.28 | BRL 18.09 | 48,034 |
| 2026-06-26 | BRL 15.35 | BRL 17.82 | BRL 15.31 | BRL 17.30 | 67,372 |
| 2026-06-25 | BRL 15.47 | BRL 15.63 | BRL 15.04 | BRL 15.19 | 23,895 |
| 2026-06-24 | BRL 15.72 | BRL 16.30 | BRL 15.30 | BRL 15.30 | 14,244 |
| 2026-06-23 | BRL 14.90 | BRL 16.49 | BRL 14.80 | BRL 15.64 | 92,045 |
| 2026-06-22 | BRL 16.63 | BRL 16.81 | BRL 14.75 | BRL 14.75 | 35,832 |
| 2026-06-19 | BRL 16.50 | BRL 16.87 | BRL 16.50 | BRL 16.57 | 14,505 |
| 2026-06-18 | BRL 16.02 | BRL 17.53 | BRL 15.68 | BRL 16.20 | 47,924 |
| 2026-06-17 | BRL 14.17 | BRL 15.93 | BRL 13.86 | BRL 15.69 | 30,424 |
| 2026-06-16 | BRL 12.88 | BRL 14.68 | BRL 12.88 | BRL 14.17 | 63,236 |
| 2026-06-15 | BRL 12.80 | BRL 13.20 | BRL 12.61 | BRL 13.06 | 32,173 |
| 2026-06-12 | BRL 12.63 | BRL 13.09 | BRL 12.61 | BRL 12.80 | 10,617 |
| 2026-06-11 | BRL 11.81 | BRL 12.63 | BRL 11.81 | BRL 12.42 | 23,358 |
| 2026-06-10 | BRL 12.17 | BRL 12.41 | BRL 11.81 | BRL 11.81 | 22,789 |
| 2026-06-09 | BRL 12.43 | BRL 12.80 | BRL 11.82 | BRL 12.80 | 11,608 |
| 2026-06-08 | BRL 12.45 | BRL 12.62 | BRL 12.15 | BRL 12.46 | 10,392 |
| 2026-06-05 | BRL 12.86 | BRL 13.09 | BRL 11.95 | BRL 12.44 | 35,838 |
| 2026-06-03 | BRL 11.36 | BRL 12.57 | BRL 11.36 | BRL 12.57 | 15,304 |
| 2026-06-02 | BRL 11.51 | BRL 11.57 | BRL 11.05 | BRL 11.35 | 57,554 |
| 2026-06-01 | BRL 11.93 | BRL 11.93 | BRL 11.16 | BRL 11.47 | 56,954 |
| 2026-05-29 | BRL 11.90 | BRL 12.43 | BRL 11.86 | BRL 12.19 | 57,178 |
| 2026-05-28 | BRL 11.76 | BRL 12.01 | BRL 11.60 | BRL 11.94 | 6,233 |
| 2026-05-27 | BRL 11.94 | BRL 12.37 | BRL 11.88 | BRL 11.90 | 5,619 |
| 2026-05-26 | BRL 11.71 | BRL 12.19 | BRL 11.60 | BRL 11.95 | 33,288 |
| 2026-05-25 | BRL 12.04 | BRL 12.77 | BRL 11.85 | BRL 12.09 | 442 |
| 2026-05-22 | BRL 11.71 | BRL 12.04 | BRL 11.71 | BRL 12.04 | 23,711 |
| 2026-05-21 | BRL 12.07 | BRL 12.07 | BRL 11.65 | BRL 11.95 | 15,258 |
| 2026-05-20 | BRL 11.46 | BRL 12.18 | BRL 11.46 | BRL 12.14 | 52,081 |
| 2026-05-19 | BRL 12.21 | BRL 12.21 | BRL 11.52 | BRL 11.70 | 9,572 |
| 2026-05-18 | BRL 12.50 | BRL 12.61 | BRL 11.94 | BRL 12.08 | 33,876 |
| 2026-05-15 | BRL 12.51 | BRL 12.57 | BRL 12.15 | BRL 12.50 | 59,613 |
| 2026-05-14 | BRL 12.55 | BRL 12.64 | BRL 12.20 | BRL 12.58 | 20,297 |
| 2026-05-13 | BRL 13.13 | BRL 13.13 | BRL 12.27 | BRL 12.79 | 39,760 |
| 2026-05-12 | BRL 12.80 | BRL 13.32 | BRL 12.72 | BRL 13.13 | 69,268 |
| 2026-05-11 | BRL 14.28 | BRL 14.62 | BRL 12.59 | BRL 13.10 | 241,798 |
| 2026-05-08 | BRL 11.97 | BRL 14.09 | BRL 11.97 | BRL 12.93 | 124,252 |
| 2026-05-07 | BRL 12.48 | BRL 13.36 | BRL 11.78 | BRL 11.89 | 84,307 |
| 2026-05-06 | BRL 11.65 | BRL 12.09 | BRL 11.52 | BRL 12.09 | 7,595 |
| 2026-05-05 | BRL 11.89 | BRL 11.89 | BRL 11.23 | BRL 11.56 | 41,328 |
| 2026-05-04 | BRL 11.14 | BRL 11.86 | BRL 11.14 | BRL 11.75 | 46,910 |
| 2026-04-30 | BRL 11.39 | BRL 11.92 | BRL 11.12 | BRL 11.12 | 41,628 |
| 2026-04-29 | BRL 11.77 | BRL 11.77 | BRL 11.19 | BRL 11.21 | 12,187 |
| 2026-04-28 | BRL 11.90 | BRL 12.09 | BRL 11.65 | BRL 11.77 | 16,867 |
| 2026-04-27 | BRL 12.80 | BRL 12.80 | BRL 12.01 | BRL 12.01 | 37,578 |
| 2026-04-24 | BRL 13.31 | BRL 13.31 | BRL 12.63 | BRL 12.80 | 13,452 |
| 2026-04-23 | BRL 13.70 | BRL 13.83 | BRL 13.15 | BRL 13.15 | 5,674 |
| 2026-04-22 | BRL 13.54 | BRL 13.75 | BRL 13.49 | BRL 13.63 | 13,523 |
| 2026-04-20 | BRL 13.35 | BRL 13.83 | BRL 13.25 | BRL 13.40 | 5,160 |
| 2026-04-17 | BRL 13.60 | BRL 13.90 | BRL 13.21 | BRL 13.21 | 10,828 |
| 2026-04-16 | BRL 13.50 | BRL 13.70 | BRL 13.22 | BRL 13.58 | 34,190 |
| 2026-04-15 | BRL 13.30 | BRL 13.64 | BRL 13.30 | BRL 13.55 | 5,112 |
| 2026-04-14 | BRL 12.52 | BRL 13.20 | BRL 12.45 | BRL 13.11 | 8,886 |
| 2026-04-13 | BRL 12.66 | BRL 13.30 | BRL 12.62 | BRL 12.64 | 23,767 |
| 2026-04-10 | BRL 12.78 | BRL 13.26 | BRL 12.60 | BRL 12.65 | 14,744 |
| 2026-04-09 | BRL 13.08 | BRL 13.09 | BRL 12.87 | BRL 13.05 | 2,257 |
| 2026-04-08 | BRL 13.18 | BRL 13.35 | BRL 12.84 | BRL 13.09 | 31,975 |
| 2026-04-07 | BRL 12.40 | BRL 12.82 | BRL 12.25 | BRL 12.56 | 15,353 |
| 2026-04-06 | BRL 12.79 | BRL 12.84 | BRL 12.42 | BRL 12.46 | 32,159 |
| 2026-04-02 | BRL 12.65 | BRL 13.00 | BRL 12.45 | BRL 13.00 | 8,637 |
| 2026-04-01 | BRL 13.26 | BRL 13.62 | BRL 12.80 | BRL 12.86 | 51,918 |
| 2026-03-31 | BRL 12.99 | BRL 13.37 | BRL 12.49 | BRL 13.16 | 34,405 |
| 2026-03-30 | BRL 13.03 | BRL 13.03 | BRL 12.39 | BRL 12.60 | 64,315 |
| 2026-03-27 | BRL 14.16 | BRL 14.16 | BRL 13.02 | BRL 13.03 | 42,924 |
| 2026-03-26 | BRL 13.66 | BRL 14.23 | BRL 13.66 | BRL 14.10 | 41,591 |
| 2026-03-25 | BRL 13.26 | BRL 14.14 | BRL 13.26 | BRL 13.75 | 12,817 |
| 2026-03-24 | BRL 13.08 | BRL 13.83 | BRL 13.08 | BRL 13.55 | 10,015 |
| 2026-03-23 | BRL 13.58 | BRL 13.60 | BRL 13.20 | BRL 13.20 | 37,324 |
| 2026-03-20 | BRL 13.54 | BRL 13.91 | BRL 13.31 | BRL 13.31 | 4,837 |
| 2026-03-19 | BRL 13.50 | BRL 13.80 | BRL 13.48 | BRL 13.50 | 19,815 |
| 2026-03-18 | BRL 13.81 | BRL 14.04 | BRL 13.35 | BRL 13.90 | 8,329 |
| 2026-03-17 | BRL 14.20 | BRL 14.71 | BRL 13.94 | BRL 14.10 | 241,884 |
| 2026-03-16 | BRL 13.94 | BRL 14.20 | BRL 13.60 | BRL 14.05 | 65,864 |
| 2026-03-13 | BRL 14.85 | BRL 14.85 | BRL 13.74 | BRL 13.91 | 9,913 |
| 2026-03-12 | BRL 14.47 | BRL 14.47 | BRL 13.92 | BRL 13.95 | 36,793 |
| 2026-03-11 | BRL 14.16 | BRL 14.87 | BRL 14.16 | BRL 14.77 | 72,134 |
| 2026-03-10 | BRL 14.51 | BRL 14.51 | BRL 13.83 | BRL 14.20 | 37,228 |
| 2026-03-09 | BRL 13.76 | BRL 14.60 | BRL 13.61 | BRL 14.40 | 104,349 |
| 2026-03-06 | BRL 13.89 | BRL 14.02 | BRL 12.96 | BRL 13.46 | 80,582 |
| 2026-03-05 | BRL 14.95 | BRL 15.43 | BRL 13.82 | BRL 13.89 | 131,185 |
| 2026-03-04 | BRL 14.22 | BRL 15.53 | BRL 13.50 | BRL 14.80 | 182,322 |
| 2026-03-03 | BRL 13.35 | BRL 13.59 | BRL 12.91 | BRL 13.01 | 8,681 |
| 2026-03-02 | BRL 13.70 | BRL 14.16 | BRL 13.35 | BRL 13.54 | 22,639 |
| 2026-02-27 | BRL 13.13 | BRL 13.55 | BRL 13.12 | BRL 13.55 | 46,727 |
| 2026-02-26 | BRL 13.01 | BRL 13.37 | BRL 13.01 | BRL 13.13 | 23,954 |
| 2026-02-25 | BRL 12.56 | BRL 13.82 | BRL 12.56 | BRL 13.00 | 29,448 |
| 2026-02-24 | BRL 13.07 | BRL 13.30 | BRL 12.79 | BRL 12.79 | 26,565 |
| 2026-02-23 | BRL 12.68 | BRL 13.86 | BRL 12.56 | BRL 12.86 | 129,646 |
| 2026-02-20 | BRL 12.67 | BRL 13.06 | BRL 12.63 | BRL 12.68 | 37,480 |
| 2026-02-19 | BRL 12.15 | BRL 13.18 | BRL 11.98 | BRL 12.74 | 44,724 |
| 2026-02-18 | BRL 12.04 | BRL 12.91 | BRL 12.04 | BRL 12.11 | 87,780 |
| 2026-02-13 | BRL 10.01 | BRL 11.75 | BRL 10.01 | BRL 11.52 | 163,306 |
| 2026-02-12 | BRL 10.44 | BRL 10.50 | BRL 10.03 | BRL 10.03 | 11,775 |
| 2026-02-11 | BRL 9.81 | BRL 10.56 | BRL 9.50 | BRL 10.36 | 120,964 |
| 2026-02-10 | BRL 10.89 | BRL 11.80 | BRL 10.86 | BRL 11.01 | 37,786 |
| 2026-02-09 | BRL 10.79 | BRL 10.84 | BRL 10.43 | BRL 10.58 | 15,015 |
| 2026-02-06 | BRL 10.99 | BRL 10.99 | BRL 10.33 | BRL 10.80 | 28,835 |
| 2026-02-05 | BRL 10.97 | BRL 11.43 | BRL 10.57 | BRL 10.88 | 93,233 |
| 2026-02-04 | BRL 11.12 | BRL 11.35 | BRL 10.96 | BRL 11.17 | 22,235 |
| 2026-02-03 | BRL 10.92 | BRL 11.49 | BRL 10.83 | BRL 10.88 | 45,832 |
| 2026-02-02 | BRL 11.31 | BRL 12.20 | BRL 10.96 | BRL 10.97 | 116,238 |
| 2026-01-30 | BRL 12.00 | BRL 12.03 | BRL 11.41 | BRL 11.55 | 30,973 |
| 2026-01-29 | BRL 11.90 | BRL 12.51 | BRL 11.67 | BRL 12.25 | 82,437 |
| 2026-01-28 | BRL 11.86 | BRL 11.99 | BRL 11.32 | BRL 11.99 | 150,380 |
| 2026-01-27 | BRL 12.42 | BRL 13.40 | BRL 11.71 | BRL 11.74 | 145,762 |
| 2026-01-26 | BRL 12.79 | BRL 13.22 | BRL 12.28 | BRL 12.42 | 74,449 |
| 2026-01-23 | BRL 13.67 | BRL 13.67 | BRL 12.41 | BRL 12.79 | 219,055 |
| 2026-01-22 | BRL 13.53 | BRL 14.56 | BRL 13.36 | BRL 13.53 | 338,374 |
| 2026-01-21 | BRL 11.32 | BRL 13.25 | BRL 11.32 | BRL 13.25 | 81,150 |
| 2026-01-20 | BRL 10.97 | BRL 11.52 | BRL 10.97 | BRL 11.32 | 104,260 |
| 2026-01-19 | BRL 11.07 | BRL 11.40 | BRL 10.81 | BRL 11.20 | 21,809 |
| 2026-01-16 | BRL 10.80 | BRL 11.35 | BRL 10.79 | BRL 10.96 | 101,505 |
| 2026-01-15 | BRL 10.90 | BRL 10.97 | BRL 10.57 | BRL 10.70 | 24,053 |
| 2026-01-14 | BRL 10.60 | BRL 11.26 | BRL 10.45 | BRL 10.79 | 82,994 |
| 2026-01-13 | BRL 9.12 | BRL 10.64 | BRL 9.11 | BRL 10.52 | 142,780 |
| 2026-01-12 | BRL 9.41 | BRL 9.41 | BRL 8.70 | BRL 9.04 | 36,129 |
| 2026-01-09 | BRL 9.05 | BRL 9.39 | BRL 9.05 | BRL 9.26 | 3,018 |
| 2026-01-08 | BRL 9.46 | BRL 9.57 | BRL 9.04 | BRL 9.04 | 5,341 |
| 2026-01-07 | BRL 9.53 | BRL 9.96 | BRL 9.30 | BRL 9.65 | 24,054 |
| 2026-01-06 | BRL 8.64 | BRL 9.77 | BRL 8.63 | BRL 9.77 | 67,922 |
| 2026-01-05 | BRL 8.57 | BRL 8.82 | BRL 8.45 | BRL 8.56 | 12,857 |
| 2026-01-02 | BRL 8.36 | BRL 8.50 | BRL 8.10 | BRL 8.48 | 11,033 |
| 2025-12-30 | BRL 9.01 | BRL 9.01 | BRL 8.36 | BRL 8.36 | 4,472 |
| 2025-12-29 | BRL 8.35 | BRL 9.02 | BRL 8.35 | BRL 9.02 | 4,216 |
| 2025-12-26 | BRL 9.03 | BRL 9.10 | BRL 8.53 | BRL 8.53 | 10,535 |
| 2025-12-23 | BRL 9.75 | BRL 9.75 | BRL 8.73 | BRL 8.73 | 34,659 |
| 2025-12-22 | BRL 9.24 | BRL 10.03 | BRL 9.24 | BRL 9.65 | 87,346 |
| 2025-12-19 | BRL 8.59 | BRL 9.43 | BRL 8.59 | BRL 9.13 | 52,738 |
| 2025-12-18 | BRL 8.22 | BRL 8.88 | BRL 8.22 | BRL 8.38 | 10,366 |
| 2025-12-17 | BRL 8.20 | BRL 8.71 | BRL 8.19 | BRL 8.39 | 72,122 |
| 2025-12-16 | BRL 7.84 | BRL 8.19 | BRL 7.84 | BRL 8.19 | 14,243 |
| 2025-12-15 | BRL 8.10 | BRL 8.20 | BRL 7.74 | BRL 8.00 | 68,943 |
| 2025-12-12 | BRL 8.00 | BRL 8.19 | BRL 7.91 | BRL 8.10 | 191,451 |
| 2025-12-11 | BRL 7.86 | BRL 7.99 | BRL 7.80 | BRL 7.99 | 7,746 |
| 2025-12-10 | BRL 7.60 | BRL 7.95 | BRL 7.60 | BRL 7.86 | 28,048 |
| 2025-12-09 | BRL 7.77 | BRL 7.77 | BRL 7.36 | BRL 7.55 | 58,487 |
| 2025-12-08 | BRL 7.40 | BRL 7.75 | BRL 7.35 | BRL 7.75 | 55,979 |
| 2025-12-05 | BRL 6.80 | BRL 7.55 | BRL 6.75 | BRL 7.40 | 132,983 |
| 2025-12-04 | BRL 6.65 | BRL 6.88 | BRL 6.54 | BRL 6.64 | 18,615 |
| 2025-12-03 | BRL 6.40 | BRL 6.65 | BRL 6.36 | BRL 6.65 | 24,174 |
| 2025-12-02 | BRL 6.50 | BRL 6.57 | BRL 6.40 | BRL 6.41 | 29,984 |
| 2025-12-01 | BRL 6.75 | BRL 6.75 | BRL 6.45 | BRL 6.45 | 37,487 |
| 2025-11-28 | BRL 6.70 | BRL 6.91 | BRL 6.65 | BRL 6.75 | 99,276 |
| 2025-11-27 | BRL 6.67 | BRL 6.67 | BRL 6.61 | BRL 6.64 | 9,937 |
| 2025-11-26 | BRL 6.61 | BRL 6.73 | BRL 6.55 | BRL 6.55 | 43,617 |
| 2025-11-25 | BRL 6.59 | BRL 6.65 | BRL 6.45 | BRL 6.60 | 25,542 |
| 2025-11-24 | BRL 6.40 | BRL 6.59 | BRL 6.39 | BRL 6.59 | 47,397 |
| 2025-11-21 | BRL 6.10 | BRL 6.45 | BRL 6.02 | BRL 6.32 | 261,025 |
| 2025-11-19 | BRL 6.64 | BRL 6.68 | BRL 6.35 | BRL 6.41 | 55,773 |
| 2025-11-18 | BRL 6.69 | BRL 6.69 | BRL 6.37 | BRL 6.54 | 118,769 |
| 2025-11-17 | BRL 6.54 | BRL 6.71 | BRL 6.49 | BRL 6.70 | 65,729 |
| 2025-11-14 | BRL 6.55 | BRL 6.55 | BRL 6.40 | BRL 6.53 | 191,170 |
| 2025-11-13 | BRL 7.11 | BRL 7.11 | BRL 6.57 | BRL 6.57 | 80,446 |
| 2025-11-12 | BRL 6.87 | BRL 7.16 | BRL 6.86 | BRL 7.16 | 189,644 |
| 2025-11-11 | BRL 6.50 | BRL 7.01 | BRL 6.46 | BRL 7.01 | 253,988 |
| 2025-11-10 | BRL 6.58 | BRL 6.65 | BRL 6.33 | BRL 6.40 | 119,975 |
| 2025-11-07 | BRL 6.45 | BRL 6.52 | BRL 6.22 | BRL 6.52 | 172,240 |
| 2025-11-06 | BRL 6.80 | BRL 6.98 | BRL 6.34 | BRL 6.42 | 140,844 |
| 2025-11-05 | BRL 6.49 | BRL 6.51 | BRL 6.30 | BRL 6.42 | 156,656 |
| 2025-11-04 | BRL 6.72 | BRL 6.75 | BRL 6.42 | BRL 6.49 | 158,973 |
| 2025-11-03 | BRL 7.29 | BRL 7.29 | BRL 6.57 | BRL 6.57 | 219,159 |
| 2025-10-31 | BRL 7.77 | BRL 7.77 | BRL 7.23 | BRL 7.57 | 24,844 |
| 2025-10-30 | BRL 6.68 | BRL 7.82 | BRL 6.54 | BRL 7.51 | 212,638 |
| 2025-10-29 | BRL 6.85 | BRL 6.85 | BRL 6.55 | BRL 6.55 | 80,620 |
| 2025-10-28 | BRL 7.09 | BRL 7.17 | BRL 6.76 | BRL 6.85 | 78,370 |
| 2025-10-27 | BRL 7.23 | BRL 7.34 | BRL 7.15 | BRL 7.25 | 10,483 |
| 2025-10-24 | BRL 7.14 | BRL 7.36 | BRL 7.05 | BRL 7.36 | 15,189 |
| 2025-10-23 | BRL 6.92 | BRL 7.13 | BRL 6.91 | BRL 7.06 | 7,413 |
| 2025-10-22 | BRL 7.36 | BRL 7.37 | BRL 7.03 | BRL 7.03 | 33,818 |
| 2025-10-21 | BRL 7.40 | BRL 7.40 | BRL 7.22 | BRL 7.36 | 2,214 |
| 2025-10-20 | BRL 7.09 | BRL 7.55 | BRL 7.09 | BRL 7.32 | 47,746 |
| 2025-10-17 | BRL 7.32 | BRL 7.32 | BRL 6.94 | BRL 7.09 | 66,809 |
| 2025-10-16 | BRL 7.54 | BRL 7.73 | BRL 7.33 | BRL 7.33 | 17,424 |
| 2025-10-15 | BRL 7.24 | BRL 7.64 | BRL 7.20 | BRL 7.64 | 23,472 |
| 2025-10-14 | BRL 7.25 | BRL 7.29 | BRL 7.15 | BRL 7.23 | 31,353 |
| 2025-10-13 | BRL 7.32 | BRL 7.62 | BRL 7.28 | BRL 7.33 | 30,154 |
| 2025-10-10 | BRL 7.45 | BRL 7.56 | BRL 7.23 | BRL 7.32 | 38,340 |
| 2025-10-09 | BRL 7.49 | BRL 7.53 | BRL 7.39 | BRL 7.43 | 4,876 |