Rio Tinto Group (RIOT34) Price History
Daily open, high, low, close and volume for Rio Tinto Group (RIOT34) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | BRL 459.20 | BRL 467.10 | BRL 456.79 | BRL 458.94 | 86 |
| 2026-10-15 | BRL 455.49 | BRL 460.64 | BRL 449.18 | BRL 459.50 | 331 |
| 2026-10-14 | BRL 475.61 | BRL 475.61 | BRL 457.17 | BRL 459.44 | 264 |
| 2026-10-13 | BRL 471.40 | BRL 471.40 | BRL 465.28 | BRL 470.90 | 196 |
| 2026-10-09 | BRL 470.47 | BRL 471.75 | BRL 469.87 | BRL 471.41 | 48 |
| 2026-10-08 | BRL 464.68 | BRL 469.42 | BRL 461.56 | BRL 469.42 | 59 |
| 2026-10-07 | BRL 466.90 | BRL 466.90 | BRL 463.69 | BRL 466.28 | 323 |
| 2026-10-06 | BRL 471.84 | BRL 478.45 | BRL 469.42 | BRL 478.45 | 679 |
| 2026-10-05 | BRL 481.00 | BRL 481.00 | BRL 469.18 | BRL 480.60 | 767 |
| 2026-10-02 | BRL 488.58 | BRL 491.00 | BRL 487.69 | BRL 491.00 | 275 |
| 2026-10-01 | BRL 485.00 | BRL 485.00 | BRL 478.78 | BRL 484.44 | 1,095 |
| 2026-09-30 | BRL 496.00 | BRL 501.28 | BRL 488.00 | BRL 488.04 | 200 |
| 2026-09-29 | BRL 496.00 | BRL 496.00 | BRL 489.52 | BRL 489.52 | 640 |
| 2026-09-28 | BRL 487.00 | BRL 494.25 | BRL 484.81 | BRL 493.32 | 1,038 |
| 2026-09-25 | BRL 489.48 | BRL 499.77 | BRL 487.50 | BRL 499.77 | 130 |
| 2026-09-24 | BRL 489.85 | BRL 489.85 | BRL 486.25 | BRL 488.87 | 46 |
| 2026-09-23 | BRL 493.00 | BRL 493.00 | BRL 488.35 | BRL 490.25 | 203 |
| 2026-09-22 | BRL 502.88 | BRL 502.88 | BRL 493.98 | BRL 499.75 | 41 |
| 2026-09-21 | BRL 501.51 | BRL 501.51 | BRL 493.28 | BRL 495.50 | 798 |
| 2026-09-18 | BRL 508.83 | BRL 508.83 | BRL 498.55 | BRL 499.24 | 47 |
| 2026-09-17 | BRL 500.94 | BRL 505.93 | BRL 500.51 | BRL 503.79 | 561 |
| 2026-09-16 | BRL 499.02 | BRL 505.03 | BRL 491.44 | BRL 491.44 | 303 |
| 2026-09-15 | BRL 501.01 | BRL 510.00 | BRL 498.31 | BRL 510.00 | 118 |
| 2026-09-14 | BRL 506.00 | BRL 506.00 | BRL 499.55 | BRL 504.75 | 124 |
| 2026-09-11 | BRL 510.00 | BRL 510.65 | BRL 508.98 | BRL 509.98 | 1,272 |
| 2026-09-10 | BRL 518.08 | BRL 518.08 | BRL 504.81 | BRL 507.21 | 2,632 |
| 2026-09-09 | BRL 530.69 | BRL 531.29 | BRL 526.88 | BRL 530.96 | 1,013 |
| 2026-09-08 | BRL 534.89 | BRL 537.32 | BRL 529.07 | BRL 529.34 | 1,477 |
| 2026-09-04 | BRL 524.23 | BRL 531.57 | BRL 524.04 | BRL 531.57 | 1,110 |
| 2026-09-03 | BRL 529.88 | BRL 530.87 | BRL 522.64 | BRL 523.69 | 206 |
| 2026-09-02 | BRL 524.62 | BRL 530.71 | BRL 519.75 | BRL 522.71 | 4,081 |
| 2026-09-01 | BRL 527.12 | BRL 532.15 | BRL 522.73 | BRL 522.73 | 8,003 |
| 2026-08-31 | BRL 538.65 | BRL 538.65 | BRL 529.85 | BRL 530.43 | 10,216 |
| 2026-08-28 | BRL 539.05 | BRL 541.34 | BRL 536.22 | BRL 537.31 | 4,562 |
| 2026-08-27 | BRL 535.42 | BRL 542.92 | BRL 535.42 | BRL 542.47 | 912 |
| 2026-08-26 | BRL 550.99 | BRL 550.99 | BRL 539.56 | BRL 539.56 | 2,099 |
| 2026-08-25 | BRL 541.06 | BRL 549.88 | BRL 540.56 | BRL 545.53 | 2,341 |
| 2026-08-24 | BRL 542.86 | BRL 544.30 | BRL 536.70 | BRL 539.94 | 4,210 |
| 2026-08-21 | BRL 538.24 | BRL 542.15 | BRL 538.24 | BRL 540.94 | 2,864 |
| 2026-08-20 | BRL 516.26 | BRL 532.52 | BRL 515.21 | BRL 531.22 | 1,465 |
| 2026-08-19 | BRL 511.13 | BRL 521.96 | BRL 510.98 | BRL 519.73 | 3,554 |
| 2026-08-18 | BRL 500.54 | BRL 506.44 | BRL 500.52 | BRL 505.97 | 668 |
| 2026-08-17 | BRL 500.58 | BRL 504.68 | BRL 498.50 | BRL 504.50 | 2,064 |
| 2026-08-14 | BRL 492.42 | BRL 505.44 | BRL 492.42 | BRL 501.05 | 1,569 |
| 2026-08-13 | BRL 510.00 | BRL 510.00 | BRL 490.00 | BRL 490.00 | 1,054 |
| 2026-08-12 | BRL 522.00 | BRL 570.00 | BRL 510.00 | BRL 521.26 | 3,364 |
| 2026-08-11 | BRL 506.83 | BRL 523.17 | BRL 506.83 | BRL 520.00 | 870 |
| 2026-08-10 | BRL 514.82 | BRL 522.24 | BRL 514.12 | BRL 517.17 | 1,348 |
| 2026-08-07 | BRL 500.29 | BRL 518.00 | BRL 500.29 | BRL 515.75 | 6,700 |
| 2026-08-06 | BRL 519.00 | BRL 519.00 | BRL 509.36 | BRL 510.50 | 4,234 |
| 2026-08-05 | BRL 507.77 | BRL 522.94 | BRL 507.77 | BRL 522.45 | 4,286 |
| 2026-08-04 | BRL 503.00 | BRL 510.58 | BRL 501.91 | BRL 507.77 | 4,053 |
| 2026-08-03 | BRL 484.85 | BRL 487.53 | BRL 480.12 | BRL 485.37 | 694 |
| 2026-07-31 | BRL 493.39 | BRL 493.83 | BRL 492.00 | BRL 492.00 | 16 |
| 2026-07-30 | BRL 495.00 | BRL 495.81 | BRL 486.49 | BRL 494.15 | 1,674 |
| 2026-07-29 | BRL 473.59 | BRL 482.30 | BRL 472.90 | BRL 482.30 | 987 |
| 2026-07-28 | BRL 468.90 | BRL 470.55 | BRL 468.40 | BRL 468.89 | 13 |
| 2026-07-27 | BRL 466.77 | BRL 466.77 | BRL 463.94 | BRL 466.54 | 182 |
| 2026-07-24 | BRL 465.51 | BRL 465.88 | BRL 465.51 | BRL 465.76 | 9 |
| 2026-07-23 | BRL 468.27 | BRL 468.27 | BRL 464.36 | BRL 464.50 | 26 |
| 2026-07-22 | BRL 464.87 | BRL 468.56 | BRL 464.87 | BRL 466.22 | 33 |
| 2026-07-21 | BRL 456.11 | BRL 460.91 | BRL 456.11 | BRL 459.34 | 24 |
| 2026-07-20 | BRL 458.00 | BRL 458.00 | BRL 452.52 | BRL 452.52 | 71 |
| 2026-07-17 | BRL 456.50 | BRL 464.77 | BRL 456.00 | BRL 463.20 | 83 |
| 2026-07-16 | BRL 464.00 | BRL 465.11 | BRL 461.86 | BRL 462.08 | 16 |
| 2026-07-15 | BRL 474.86 | BRL 476.72 | BRL 469.70 | BRL 473.54 | 1,425 |
| 2026-07-14 | BRL 463.28 | BRL 473.34 | BRL 463.28 | BRL 473.34 | 802 |
| 2026-07-13 | BRL 463.89 | BRL 465.08 | BRL 460.64 | BRL 461.45 | 1,582 |
| 2026-07-10 | BRL 463.93 | BRL 465.82 | BRL 462.19 | BRL 463.89 | 123 |
| 2026-07-09 | BRL 462.91 | BRL 462.91 | BRL 458.00 | BRL 458.99 | 98 |
| 2026-07-08 | BRL 488.88 | BRL 489.45 | BRL 451.99 | BRL 458.31 | 1,678 |
| 2026-07-07 | BRL 472.35 | BRL 475.10 | BRL 469.10 | BRL 469.60 | 1,663 |
| 2026-07-06 | BRL 489.50 | BRL 489.50 | BRL 480.26 | BRL 481.98 | 1,026 |
| 2026-07-03 | BRL 494.75 | BRL 503.77 | BRL 472.00 | BRL 489.50 | 249 |
| 2026-07-02 | BRL 486.32 | BRL 492.88 | BRL 484.19 | BRL 484.19 | 579 |
| 2026-07-01 | BRL 480.19 | BRL 490.03 | BRL 478.23 | BRL 488.30 | 932 |
| 2026-06-30 | BRL 489.00 | BRL 496.21 | BRL 489.00 | BRL 489.82 | 700 |
| 2026-06-29 | BRL 489.73 | BRL 489.73 | BRL 484.28 | BRL 484.28 | 957 |
| 2026-06-26 | BRL 504.72 | BRL 504.72 | BRL 483.40 | BRL 483.88 | 466 |
| 2026-06-25 | BRL 498.25 | BRL 504.72 | BRL 490.90 | BRL 504.72 | 1,588 |
| 2026-06-24 | BRL 494.00 | BRL 494.00 | BRL 477.26 | BRL 477.26 | 1,369 |
| 2026-06-23 | BRL 499.86 | BRL 499.86 | BRL 494.00 | BRL 494.00 | 12,646 |
| 2026-06-22 | BRL 510.18 | BRL 511.97 | BRL 504.30 | BRL 504.30 | 490 |
| 2026-06-19 | BRL 514.00 | BRL 514.00 | BRL 514.00 | BRL 514.00 | 102 |
| 2026-06-18 | BRL 523.26 | BRL 523.26 | BRL 515.00 | BRL 515.00 | 993 |
| 2026-06-17 | BRL 541.70 | BRL 541.70 | BRL 522.01 | BRL 522.01 | 4,569 |
| 2026-06-16 | BRL 539.00 | BRL 541.84 | BRL 539.00 | BRL 541.70 | 628 |
| 2026-06-15 | BRL 524.30 | BRL 539.00 | BRL 524.30 | BRL 539.00 | 3,261 |
| 2026-06-12 | BRL 529.27 | BRL 535.20 | BRL 528.22 | BRL 535.00 | 1,830 |
| 2026-06-11 | BRL 523.66 | BRL 527.10 | BRL 519.54 | BRL 527.10 | 2,007 |
| 2026-06-10 | BRL 522.13 | BRL 530.80 | BRL 513.18 | BRL 530.80 | 3,656 |
| 2026-06-09 | BRL 527.00 | BRL 527.00 | BRL 514.62 | BRL 524.80 | 1,308 |
| 2026-06-08 | BRL 522.38 | BRL 525.58 | BRL 521.61 | BRL 523.20 | 2,898 |
| 2026-06-05 | BRL 535.22 | BRL 535.22 | BRL 517.28 | BRL 518.58 | 6,912 |
| 2026-06-03 | BRL 552.17 | BRL 552.17 | BRL 546.96 | BRL 549.57 | 2,707 |
| 2026-06-02 | BRL 553.69 | BRL 562.75 | BRL 552.93 | BRL 561.00 | 2,577 |
| 2026-06-01 | BRL 546.41 | BRL 547.18 | BRL 533.93 | BRL 543.00 | 3,033 |
| 2026-05-29 | BRL 539.83 | BRL 547.31 | BRL 537.39 | BRL 541.00 | 1,328 |
| 2026-05-28 | BRL 525.01 | BRL 538.62 | BRL 525.01 | BRL 534.80 | 2,067 |
| 2026-05-27 | BRL 537.34 | BRL 539.01 | BRL 527.50 | BRL 527.50 | 1,210 |
| 2026-05-26 | BRL 533.89 | BRL 537.72 | BRL 533.89 | BRL 536.30 | 1,564 |
| 2026-05-25 | BRL 509.48 | BRL 529.48 | BRL 509.48 | BRL 524.50 | 132 |
| 2026-05-22 | BRL 529.48 | BRL 529.48 | BRL 517.86 | BRL 519.88 | 1,422 |
| 2026-05-21 | BRL 516.89 | BRL 525.59 | BRL 516.81 | BRL 524.23 | 607 |
| 2026-05-20 | BRL 514.58 | BRL 518.90 | BRL 512.29 | BRL 518.90 | 1,095 |
| 2026-05-19 | BRL 505.16 | BRL 511.87 | BRL 502.36 | BRL 507.96 | 4,464 |
| 2026-05-18 | BRL 524.50 | BRL 524.50 | BRL 513.84 | BRL 513.84 | 3,927 |
| 2026-05-15 | BRL 522.96 | BRL 526.60 | BRL 520.29 | BRL 525.37 | 4,682 |
| 2026-05-14 | BRL 554.12 | BRL 554.12 | BRL 545.00 | BRL 547.86 | 1,602 |
| 2026-05-13 | BRL 540.00 | BRL 562.14 | BRL 540.00 | BRL 561.28 | 4,528 |
| 2026-05-12 | BRL 525.60 | BRL 537.93 | BRL 524.64 | BRL 537.51 | 7,065 |
| 2026-05-11 | BRL 520.00 | BRL 531.65 | BRL 520.00 | BRL 529.08 | 5,868 |
| 2026-05-08 | BRL 514.30 | BRL 517.44 | BRL 513.27 | BRL 515.12 | 3,693 |
| 2026-05-07 | BRL 522.27 | BRL 522.27 | BRL 508.60 | BRL 508.60 | 6,277 |
| 2026-05-06 | BRL 495.54 | BRL 520.89 | BRL 495.54 | BRL 520.43 | 6,875 |
| 2026-05-05 | BRL 490.94 | BRL 495.54 | BRL 490.94 | BRL 495.54 | 820 |
| 2026-05-04 | BRL 496.99 | BRL 496.99 | BRL 488.70 | BRL 489.36 | 521 |
| 2026-04-30 | BRL 483.41 | BRL 497.99 | BRL 483.41 | BRL 497.20 | 1,139 |
| 2026-04-29 | BRL 490.70 | BRL 491.26 | BRL 482.07 | BRL 483.36 | 3,305 |
| 2026-04-28 | BRL 495.82 | BRL 496.43 | BRL 488.81 | BRL 490.70 | 1,224 |
| 2026-04-27 | BRL 506.22 | BRL 506.22 | BRL 493.36 | BRL 499.83 | 1,084 |
| 2026-04-24 | BRL 497.03 | BRL 501.35 | BRL 497.03 | BRL 501.20 | 1,826 |
| 2026-04-23 | BRL 498.53 | BRL 498.82 | BRL 490.96 | BRL 494.71 | 8,131 |
| 2026-04-22 | BRL 493.82 | BRL 499.94 | BRL 493.77 | BRL 498.53 | 5,470 |
| 2026-04-20 | BRL 498.42 | BRL 498.42 | BRL 488.00 | BRL 488.00 | 675 |
| 2026-04-17 | BRL 501.21 | BRL 503.16 | BRL 493.48 | BRL 493.48 | 1,603 |
| 2026-04-16 | BRL 498.05 | BRL 500.08 | BRL 495.57 | BRL 495.57 | 3,585 |
| 2026-04-15 | BRL 495.12 | BRL 495.29 | BRL 491.03 | BRL 493.48 | 978 |
| 2026-04-14 | BRL 485.86 | BRL 495.02 | BRL 484.31 | BRL 484.31 | 318 |
| 2026-04-13 | BRL 494.18 | BRL 497.33 | BRL 493.72 | BRL 495.78 | 843 |
| 2026-04-10 | BRL 495.93 | BRL 497.00 | BRL 491.86 | BRL 491.86 | 1,288 |
| 2026-04-09 | BRL 499.84 | BRL 500.32 | BRL 492.05 | BRL 493.10 | 955 |
| 2026-04-08 | BRL 500.01 | BRL 510.01 | BRL 498.68 | BRL 499.86 | 2,611 |
| 2026-04-07 | BRL 483.51 | BRL 489.84 | BRL 483.51 | BRL 486.52 | 766 |
| 2026-04-06 | BRL 498.85 | BRL 498.85 | BRL 481.11 | BRL 483.51 | 841 |
| 2026-04-02 | BRL 477.28 | BRL 488.45 | BRL 477.15 | BRL 488.45 | 2,156 |
| 2026-04-01 | BRL 487.14 | BRL 490.82 | BRL 485.02 | BRL 485.02 | 1,931 |
| 2026-03-31 | BRL 478.72 | BRL 482.46 | BRL 475.64 | BRL 479.50 | 3,157 |
| 2026-03-30 | BRL 467.88 | BRL 470.41 | BRL 464.47 | BRL 465.88 | 10,293 |
| 2026-03-27 | BRL 447.00 | BRL 456.30 | BRL 447.00 | BRL 450.04 | 1,789 |
| 2026-03-26 | BRL 446.66 | BRL 450.96 | BRL 446.66 | BRL 449.01 | 1,002 |
| 2026-03-25 | BRL 463.12 | BRL 463.12 | BRL 453.80 | BRL 453.80 | 1,355 |
| 2026-03-24 | BRL 448.16 | BRL 455.68 | BRL 448.16 | BRL 455.50 | 2,059 |
| 2026-03-23 | BRL 445.00 | BRL 455.04 | BRL 445.00 | BRL 455.04 | 9,931 |
| 2026-03-20 | BRL 446.89 | BRL 450.80 | BRL 432.00 | BRL 432.00 | 13,923 |
| 2026-03-19 | BRL 440.12 | BRL 448.44 | BRL 438.12 | BRL 445.15 | 4,614 |
| 2026-03-18 | BRL 465.00 | BRL 465.14 | BRL 457.48 | BRL 458.45 | 5,158 |
| 2026-03-17 | BRL 475.01 | BRL 475.01 | BRL 467.16 | BRL 467.62 | 1,432 |
| 2026-03-16 | BRL 471.02 | BRL 474.55 | BRL 469.07 | BRL 470.30 | 5,259 |
| 2026-03-13 | BRL 469.47 | BRL 470.65 | BRL 465.23 | BRL 466.90 | 6,882 |
| 2026-03-12 | BRL 475.65 | BRL 478.56 | BRL 466.97 | BRL 466.97 | 1,165 |
| 2026-03-11 | BRL 470.50 | BRL 474.41 | BRL 466.17 | BRL 468.00 | 895 |
| 2026-03-10 | BRL 470.83 | BRL 475.25 | BRL 470.20 | BRL 471.98 | 2,371 |
| 2026-03-09 | BRL 494.33 | BRL 494.34 | BRL 456.22 | BRL 465.31 | 6,598 |
| 2026-03-06 | BRL 475.00 | BRL 489.50 | BRL 470.68 | BRL 489.50 | 2,908 |
| 2026-03-05 | BRL 501.42 | BRL 501.42 | BRL 475.50 | BRL 478.22 | 759 |
| 2026-03-04 | BRL 503.40 | BRL 505.50 | BRL 499.32 | BRL 505.50 | 2,685 |
| 2026-03-03 | BRL 500.00 | BRL 503.27 | BRL 473.85 | BRL 502.00 | 5,230 |
| 2026-03-02 | BRL 513.99 | BRL 515.51 | BRL 508.86 | BRL 515.51 | 2,369 |
| 2026-02-27 | BRL 513.65 | BRL 513.65 | BRL 506.24 | BRL 509.11 | 1,617 |
| 2026-02-26 | BRL 509.10 | BRL 509.19 | BRL 505.26 | BRL 508.84 | 1,092 |
| 2026-02-25 | BRL 515.00 | BRL 525.51 | BRL 515.00 | BRL 517.84 | 7,053 |
| 2026-02-24 | BRL 499.86 | BRL 509.90 | BRL 499.29 | BRL 509.90 | 1,054 |
| 2026-02-23 | BRL 499.87 | BRL 509.60 | BRL 495.00 | BRL 509.60 | 4,814 |
| 2026-02-20 | BRL 505.00 | BRL 505.00 | BRL 495.58 | BRL 501.37 | 2,877 |
| 2026-02-19 | BRL 501.29 | BRL 502.88 | BRL 492.01 | BRL 500.00 | 6,559 |
| 2026-02-18 | BRL 519.43 | BRL 521.43 | BRL 515.11 | BRL 517.43 | 8,636 |
| 2026-02-13 | BRL 501.04 | BRL 517.00 | BRL 500.52 | BRL 517.00 | 2,611 |
| 2026-02-12 | BRL 517.31 | BRL 518.08 | BRL 508.16 | BRL 511.15 | 4,763 |
| 2026-02-11 | BRL 513.72 | BRL 516.88 | BRL 509.52 | BRL 514.42 | 4,670 |
| 2026-02-10 | BRL 500.60 | BRL 506.17 | BRL 498.66 | BRL 502.00 | 3,681 |
| 2026-02-09 | BRL 493.39 | BRL 502.28 | BRL 492.50 | BRL 500.60 | 4,280 |
| 2026-02-06 | BRL 486.99 | BRL 489.10 | BRL 484.47 | BRL 485.00 | 7,423 |
| 2026-02-05 | BRL 504.63 | BRL 504.63 | BRL 480.32 | BRL 499.74 | 6,727 |
| 2026-02-04 | BRL 514.88 | BRL 517.65 | BRL 499.97 | BRL 506.65 | 7,423 |
| 2026-02-03 | BRL 498.66 | BRL 505.19 | BRL 493.80 | BRL 505.19 | 1,544 |
| 2026-02-02 | BRL 480.00 | BRL 504.27 | BRL 480.00 | BRL 504.27 | 1,276 |
| 2026-01-30 | BRL 483.44 | BRL 486.20 | BRL 473.85 | BRL 473.86 | 6,228 |
| 2026-01-29 | BRL 499.40 | BRL 502.48 | BRL 489.64 | BRL 491.62 | 3,703 |
| 2026-01-28 | BRL 479.45 | BRL 485.63 | BRL 478.56 | BRL 484.51 | 1,052 |
| 2026-01-27 | BRL 481.01 | BRL 483.80 | BRL 478.96 | BRL 480.48 | 5,719 |
| 2026-01-26 | BRL 482.79 | BRL 485.89 | BRL 477.26 | BRL 477.39 | 3,847 |
| 2026-01-23 | BRL 472.69 | BRL 476.88 | BRL 470.29 | BRL 475.97 | 2,671 |
| 2026-01-22 | BRL 467.62 | BRL 469.55 | BRL 461.99 | BRL 462.15 | 1,536 |
| 2026-01-21 | BRL 477.11 | BRL 479.24 | BRL 470.58 | BRL 472.67 | 2,550 |
| 2026-01-20 | BRL 460.49 | BRL 462.52 | BRL 455.11 | BRL 462.52 | 1,510 |
| 2026-01-19 | BRL 472.64 | BRL 472.64 | BRL 447.00 | BRL 460.49 | 205 |
| 2026-01-16 | BRL 456.32 | BRL 459.90 | BRL 454.12 | BRL 458.10 | 4,065 |
| 2026-01-15 | BRL 461.52 | BRL 467.96 | BRL 461.52 | BRL 465.11 | 1,833 |
| 2026-01-14 | BRL 459.27 | BRL 462.88 | BRL 456.35 | BRL 461.52 | 3,778 |
| 2026-01-13 | BRL 448.24 | BRL 453.22 | BRL 448.24 | BRL 448.64 | 2,096 |
| 2026-01-12 | BRL 440.00 | BRL 446.14 | BRL 439.07 | BRL 445.18 | 2,786 |
| 2026-01-09 | BRL 440.00 | BRL 441.22 | BRL 432.02 | BRL 435.81 | 3,705 |
| 2026-01-08 | BRL 454.35 | BRL 459.53 | BRL 443.80 | BRL 456.38 | 6,410 |
| 2026-01-07 | BRL 452.16 | BRL 457.69 | BRL 452.15 | BRL 457.17 | 746 |
| 2026-01-06 | BRL 445.89 | BRL 459.71 | BRL 445.89 | BRL 458.39 | 888 |
| 2026-01-05 | BRL 445.71 | BRL 454.99 | BRL 445.62 | BRL 454.99 | 4,090 |
| 2026-01-02 | BRL 440.76 | BRL 444.81 | BRL 439.85 | BRL 444.81 | 1,662 |
| 2025-12-30 | BRL 452.77 | BRL 452.77 | BRL 441.19 | BRL 441.19 | 768 |
| 2025-12-29 | BRL 453.93 | BRL 453.99 | BRL 447.81 | BRL 448.28 | 749 |
| 2025-12-26 | BRL 452.67 | BRL 457.36 | BRL 449.97 | BRL 449.97 | 10,984 |
| 2025-12-23 | BRL 453.85 | BRL 453.85 | BRL 448.18 | BRL 448.18 | 1,190 |
| 2025-12-22 | BRL 436.89 | BRL 449.48 | BRL 436.89 | BRL 449.35 | 9,863 |
| 2025-12-19 | BRL 434.70 | BRL 434.72 | BRL 428.74 | BRL 434.72 | 31 |
| 2025-12-18 | BRL 427.00 | BRL 430.48 | BRL 427.00 | BRL 430.39 | 2,198 |
| 2025-12-17 | BRL 420.59 | BRL 430.99 | BRL 420.59 | BRL 430.99 | 2,043 |
| 2025-12-16 | BRL 416.48 | BRL 418.49 | BRL 414.50 | BRL 414.50 | 277 |
| 2025-12-15 | BRL 409.00 | BRL 409.05 | BRL 407.79 | BRL 409.05 | 42 |
| 2025-12-12 | BRL 411.53 | BRL 411.60 | BRL 411.50 | BRL 411.60 | 12 |
| 2025-12-11 | BRL 412.50 | BRL 416.87 | BRL 411.76 | BRL 416.87 | 23 |
| 2025-12-10 | BRL 410.63 | BRL 412.50 | BRL 409.00 | BRL 412.50 | 28 |
| 2025-12-09 | BRL 397.12 | BRL 405.60 | BRL 397.12 | BRL 404.90 | 714 |
| 2025-12-08 | BRL 396.80 | BRL 400.56 | BRL 394.80 | BRL 394.80 | 274 |
| 2025-12-05 | BRL 391.00 | BRL 400.56 | BRL 390.75 | BRL 400.56 | 245 |
| 2025-12-04 | BRL 388.79 | BRL 391.56 | BRL 388.79 | BRL 391.00 | 126 |
| 2025-12-03 | BRL 389.00 | BRL 396.26 | BRL 388.16 | BRL 396.26 | 811 |
| 2025-12-02 | BRL 385.00 | BRL 385.00 | BRL 383.76 | BRL 384.75 | 137 |
| 2025-12-01 | BRL 388.42 | BRL 390.00 | BRL 386.95 | BRL 386.95 | 24 |
| 2025-11-28 | BRL 381.29 | BRL 384.26 | BRL 381.29 | BRL 384.26 | 33 |
| 2025-11-27 | BRL 367.52 | BRL 388.80 | BRL 364.00 | BRL 388.40 | 34 |
| 2025-11-26 | BRL 385.99 | BRL 387.52 | BRL 385.07 | BRL 385.07 | 308 |
| 2025-11-25 | BRL 382.00 | BRL 384.50 | BRL 382.00 | BRL 383.42 | 28 |
| 2025-11-24 | BRL 376.50 | BRL 380.70 | BRL 376.50 | BRL 379.24 | 381 |
| 2025-11-21 | BRL 371.49 | BRL 378.88 | BRL 371.49 | BRL 376.95 | 129 |
| 2025-11-19 | BRL 372.20 | BRL 372.20 | BRL 369.78 | BRL 370.53 | 9 |
| 2025-11-18 | BRL 370.01 | BRL 370.01 | BRL 367.58 | BRL 369.36 | 109 |
| 2025-11-17 | BRL 375.01 | BRL 378.60 | BRL 374.44 | BRL 374.44 | 410 |
| 2025-11-14 | BRL 371.64 | BRL 374.79 | BRL 371.26 | BRL 373.99 | 125 |
| 2025-11-13 | BRL 377.00 | BRL 379.23 | BRL 375.83 | BRL 375.83 | 172 |
| 2025-11-12 | BRL 371.11 | BRL 378.65 | BRL 371.11 | BRL 377.00 | 45 |
| 2025-11-11 | BRL 369.83 | BRL 371.64 | BRL 369.83 | BRL 371.11 | 108 |
| 2025-11-10 | BRL 371.26 | BRL 373.19 | BRL 371.26 | BRL 372.10 | 171 |
| 2025-11-07 | BRL 365.95 | BRL 368.19 | BRL 365.95 | BRL 368.05 | 116 |
| 2025-11-06 | BRL 369.10 | BRL 370.67 | BRL 368.34 | BRL 368.34 | 595 |
| 2025-11-05 | BRL 366.43 | BRL 372.59 | BRL 366.43 | BRL 370.49 | 1,116 |
| 2025-11-04 | BRL 375.00 | BRL 375.00 | BRL 366.43 | BRL 366.43 | 67 |
| 2025-11-03 | BRL 379.08 | BRL 379.08 | BRL 376.33 | BRL 376.33 | 738 |
| 2025-10-31 | BRL 388.83 | BRL 388.88 | BRL 386.88 | BRL 387.89 | 110 |
| 2025-10-30 | BRL 388.03 | BRL 388.88 | BRL 388.03 | BRL 388.88 | 12 |
| 2025-10-29 | BRL 389.53 | BRL 394.00 | BRL 388.03 | BRL 388.03 | 41 |
| 2025-10-28 | BRL 381.50 | BRL 387.45 | BRL 380.80 | BRL 386.63 | 285 |
| 2025-10-27 | BRL 384.00 | BRL 384.00 | BRL 379.50 | BRL 379.50 | 423 |
| 2025-10-24 | BRL 379.62 | BRL 382.66 | BRL 379.62 | BRL 380.93 | 51 |
| 2025-10-23 | BRL 382.65 | BRL 382.65 | BRL 380.09 | BRL 381.40 | 7,012 |
| 2025-10-22 | BRL 374.43 | BRL 376.02 | BRL 372.64 | BRL 376.02 | 752 |
| 2025-10-21 | BRL 374.82 | BRL 374.82 | BRL 367.07 | BRL 369.00 | 69 |
| 2025-10-20 | BRL 368.79 | BRL 371.77 | BRL 368.79 | BRL 371.10 | 729 |
| 2025-10-17 | BRL 372.50 | BRL 373.45 | BRL 366.85 | BRL 368.00 | 37 |
| 2025-10-16 | BRL 375.50 | BRL 375.50 | BRL 373.61 | BRL 374.57 | 19 |