Spotify Technology S.A. (S1PO34) Price History
Daily open, high, low, close and volume for Spotify Technology S.A. (S1PO34) from 2025-10-21 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | BRL 0.00 | BRL 0.00 | BRL 0.00 | BRL 651.42 | 0 |
| 2026-10-20 | BRL 666.32 | BRL 667.06 | BRL 661.71 | BRL 661.71 | 379 |
| 2026-10-19 | BRL 659.81 | BRL 659.81 | BRL 649.80 | BRL 653.52 | 856 |
| 2026-10-16 | BRL 677.77 | BRL 679.16 | BRL 650.01 | BRL 650.01 | 1,476 |
| 2026-10-15 | BRL 668.17 | BRL 675.00 | BRL 663.00 | BRL 663.00 | 1,258 |
| 2026-10-14 | BRL 661.32 | BRL 661.32 | BRL 651.69 | BRL 654.22 | 9 |
| 2026-10-13 | BRL 667.92 | BRL 672.08 | BRL 667.92 | BRL 670.86 | 95 |
| 2026-10-09 | BRL 659.36 | BRL 670.57 | BRL 654.72 | BRL 660.00 | 354 |
| 2026-10-08 | BRL 642.00 | BRL 659.36 | BRL 642.00 | BRL 659.36 | 555 |
| 2026-10-07 | BRL 605.00 | BRL 644.25 | BRL 604.68 | BRL 643.23 | 169 |
| 2026-10-06 | BRL 598.48 | BRL 609.65 | BRL 596.00 | BRL 602.00 | 339 |
| 2026-10-05 | BRL 592.00 | BRL 602.64 | BRL 591.33 | BRL 599.54 | 241 |
| 2026-10-02 | BRL 632.00 | BRL 632.00 | BRL 613.76 | BRL 613.76 | 598 |
| 2026-10-01 | BRL 639.00 | BRL 644.68 | BRL 633.00 | BRL 644.68 | 65 |
| 2026-09-30 | BRL 634.00 | BRL 642.00 | BRL 631.68 | BRL 639.98 | 208 |
| 2026-09-29 | BRL 648.77 | BRL 650.00 | BRL 642.20 | BRL 642.20 | 153 |
| 2026-09-28 | BRL 659.90 | BRL 664.54 | BRL 646.00 | BRL 646.00 | 85 |
| 2026-09-25 | BRL 665.00 | BRL 669.00 | BRL 652.00 | BRL 652.00 | 32 |
| 2026-09-24 | BRL 662.57 | BRL 663.74 | BRL 654.22 | BRL 663.74 | 260 |
| 2026-09-23 | BRL 644.17 | BRL 662.57 | BRL 630.00 | BRL 656.00 | 287 |
| 2026-09-22 | BRL 669.00 | BRL 669.00 | BRL 633.61 | BRL 633.61 | 633 |
| 2026-09-21 | BRL 656.64 | BRL 663.01 | BRL 645.00 | BRL 658.00 | 1,298 |
| 2026-09-18 | BRL 679.85 | BRL 679.85 | BRL 658.03 | BRL 670.96 | 1,293 |
| 2026-09-17 | BRL 705.50 | BRL 709.00 | BRL 683.00 | BRL 683.00 | 51 |
| 2026-09-16 | BRL 722.00 | BRL 725.00 | BRL 705.50 | BRL 705.50 | 52 |
| 2026-09-15 | BRL 712.72 | BRL 721.37 | BRL 708.00 | BRL 718.56 | 258 |
| 2026-09-14 | BRL 687.13 | BRL 721.58 | BRL 687.13 | BRL 715.00 | 358 |
| 2026-09-11 | BRL 665.62 | BRL 676.00 | BRL 665.62 | BRL 676.00 | 46 |
| 2026-09-10 | BRL 674.18 | BRL 677.00 | BRL 660.00 | BRL 665.96 | 41 |
| 2026-09-09 | BRL 673.88 | BRL 681.00 | BRL 667.50 | BRL 667.50 | 85 |
| 2026-09-08 | BRL 690.43 | BRL 690.43 | BRL 672.00 | BRL 672.70 | 253 |
| 2026-09-04 | BRL 710.19 | BRL 712.00 | BRL 688.00 | BRL 688.00 | 481 |
| 2026-09-03 | BRL 716.46 | BRL 733.38 | BRL 711.51 | BRL 711.51 | 529 |
| 2026-09-02 | BRL 700.70 | BRL 717.50 | BRL 695.80 | BRL 714.00 | 26 |
| 2026-09-01 | BRL 701.47 | BRL 702.10 | BRL 695.27 | BRL 700.70 | 85 |
| 2026-08-31 | BRL 704.94 | BRL 708.79 | BRL 700.05 | BRL 701.47 | 19 |
| 2026-08-28 | BRL 699.00 | BRL 717.53 | BRL 697.00 | BRL 711.96 | 169 |
| 2026-08-27 | BRL 699.16 | BRL 699.16 | BRL 677.99 | BRL 680.81 | 32 |
| 2026-08-26 | BRL 708.85 | BRL 711.42 | BRL 700.07 | BRL 709.13 | 220 |
| 2026-08-25 | BRL 691.94 | BRL 713.41 | BRL 691.94 | BRL 709.82 | 122 |
| 2026-08-24 | BRL 691.19 | BRL 692.71 | BRL 685.30 | BRL 690.69 | 200 |
| 2026-08-21 | BRL 678.56 | BRL 695.89 | BRL 678.56 | BRL 687.36 | 245 |
| 2026-08-20 | BRL 678.26 | BRL 702.90 | BRL 678.26 | BRL 692.40 | 208 |
| 2026-08-19 | BRL 695.89 | BRL 700.00 | BRL 692.11 | BRL 692.11 | 80 |
| 2026-08-18 | BRL 660.00 | BRL 681.49 | BRL 660.00 | BRL 677.76 | 117 |
| 2026-08-17 | BRL 665.00 | BRL 665.00 | BRL 639.00 | BRL 639.00 | 62 |
| 2026-08-14 | BRL 665.55 | BRL 674.66 | BRL 665.55 | BRL 669.50 | 85 |
| 2026-08-13 | BRL 630.00 | BRL 645.77 | BRL 630.00 | BRL 645.77 | 59 |
| 2026-08-12 | BRL 640.00 | BRL 640.00 | BRL 624.00 | BRL 634.73 | 95 |
| 2026-08-11 | BRL 650.35 | BRL 650.35 | BRL 642.06 | BRL 646.00 | 74 |
| 2026-08-10 | BRL 619.00 | BRL 655.75 | BRL 619.00 | BRL 648.34 | 390 |
| 2026-08-07 | BRL 606.51 | BRL 626.47 | BRL 606.51 | BRL 623.50 | 404 |
| 2026-08-06 | BRL 615.00 | BRL 615.00 | BRL 601.50 | BRL 606.00 | 86 |
| 2026-08-05 | BRL 619.98 | BRL 638.00 | BRL 619.98 | BRL 623.00 | 380 |
| 2026-08-04 | BRL 591.37 | BRL 643.00 | BRL 591.00 | BRL 618.13 | 585 |
| 2026-08-03 | BRL 634.90 | BRL 647.00 | BRL 619.00 | BRL 619.00 | 64 |
| 2026-07-31 | BRL 649.00 | BRL 649.00 | BRL 634.90 | BRL 634.90 | 7 |
| 2026-07-30 | BRL 650.00 | BRL 659.25 | BRL 649.92 | BRL 659.25 | 38 |
| 2026-07-29 | BRL 644.61 | BRL 663.74 | BRL 644.61 | BRL 663.74 | 16 |
| 2026-07-28 | BRL 634.65 | BRL 655.46 | BRL 634.65 | BRL 648.27 | 853 |
| 2026-07-27 | BRL 600.00 | BRL 634.86 | BRL 600.00 | BRL 630.54 | 62 |
| 2026-07-24 | BRL 607.00 | BRL 613.00 | BRL 607.00 | BRL 610.80 | 32 |
| 2026-07-23 | BRL 594.00 | BRL 601.98 | BRL 590.00 | BRL 596.40 | 1,063 |
| 2026-07-22 | BRL 611.50 | BRL 611.50 | BRL 600.76 | BRL 600.76 | 49 |
| 2026-07-21 | BRL 624.96 | BRL 624.96 | BRL 619.00 | BRL 623.00 | 7 |
| 2026-07-20 | BRL 606.88 | BRL 625.00 | BRL 606.88 | BRL 625.00 | 50 |
| 2026-07-17 | BRL 595.80 | BRL 609.00 | BRL 588.00 | BRL 606.88 | 174 |
| 2026-07-16 | BRL 614.00 | BRL 619.00 | BRL 602.00 | BRL 610.13 | 17 |
| 2026-07-15 | BRL 618.00 | BRL 621.59 | BRL 611.22 | BRL 611.83 | 52 |
| 2026-07-14 | BRL 601.00 | BRL 615.04 | BRL 601.00 | BRL 608.90 | 91 |
| 2026-07-13 | BRL 615.90 | BRL 618.50 | BRL 614.50 | BRL 616.38 | 207 |
| 2026-07-10 | BRL 619.68 | BRL 619.68 | BRL 608.22 | BRL 608.22 | 2 |
| 2026-07-09 | BRL 611.25 | BRL 618.66 | BRL 611.25 | BRL 618.66 | 59 |
| 2026-07-08 | BRL 626.83 | BRL 630.40 | BRL 622.08 | BRL 624.26 | 121 |
| 2026-07-07 | BRL 625.00 | BRL 629.00 | BRL 625.00 | BRL 626.83 | 134 |
| 2026-07-06 | BRL 615.20 | BRL 618.50 | BRL 612.50 | BRL 618.26 | 8 |
| 2026-07-03 | BRL 636.30 | BRL 640.21 | BRL 631.03 | BRL 634.00 | 1,585 |
| 2026-07-02 | BRL 612.00 | BRL 635.12 | BRL 612.00 | BRL 634.00 | 90 |
| 2026-07-01 | BRL 605.00 | BRL 622.75 | BRL 605.00 | BRL 618.90 | 133 |
| 2026-06-30 | BRL 585.06 | BRL 601.08 | BRL 585.06 | BRL 596.00 | 12 |
| 2026-06-29 | BRL 601.27 | BRL 612.60 | BRL 597.00 | BRL 597.00 | 270 |
| 2026-06-26 | BRL 574.18 | BRL 600.71 | BRL 571.10 | BRL 592.72 | 91 |
| 2026-06-25 | BRL 573.00 | BRL 574.18 | BRL 572.40 | BRL 574.18 | 52 |
| 2026-06-24 | BRL 595.63 | BRL 595.63 | BRL 586.57 | BRL 588.34 | 101 |
| 2026-06-23 | BRL 597.00 | BRL 604.50 | BRL 593.22 | BRL 595.50 | 71 |
| 2026-06-22 | BRL 601.41 | BRL 601.41 | BRL 574.80 | BRL 586.88 | 429 |
| 2026-06-19 | BRL 613.89 | BRL 613.89 | BRL 608.50 | BRL 609.00 | 303 |
| 2026-06-18 | BRL 587.00 | BRL 610.00 | BRL 587.00 | BRL 601.51 | 789 |
| 2026-06-17 | BRL 591.00 | BRL 591.00 | BRL 575.35 | BRL 580.20 | 827 |
| 2026-06-16 | BRL 596.00 | BRL 601.00 | BRL 590.50 | BRL 593.76 | 2,445 |
| 2026-06-15 | BRL 608.34 | BRL 613.06 | BRL 604.00 | BRL 608.17 | 87 |
| 2026-06-12 | BRL 605.58 | BRL 619.00 | BRL 605.58 | BRL 608.34 | 51 |
| 2026-06-11 | BRL 648.30 | BRL 648.30 | BRL 622.80 | BRL 622.80 | 88 |
| 2026-06-10 | BRL 643.22 | BRL 643.22 | BRL 643.22 | BRL 643.22 | 0 |
| 2026-06-09 | BRL 638.67 | BRL 650.27 | BRL 635.12 | BRL 643.22 | 65 |
| 2026-06-08 | BRL 626.54 | BRL 665.11 | BRL 626.54 | BRL 653.00 | 127 |
| 2026-06-05 | BRL 630.20 | BRL 639.33 | BRL 625.53 | BRL 639.33 | 100 |
| 2026-06-03 | BRL 622.10 | BRL 622.10 | BRL 610.00 | BRL 617.39 | 110 |
| 2026-06-02 | BRL 635.08 | BRL 635.08 | BRL 619.28 | BRL 627.56 | 112 |
| 2026-06-01 | BRL 629.73 | BRL 637.68 | BRL 627.30 | BRL 635.08 | 45 |
| 2026-05-29 | BRL 647.50 | BRL 653.16 | BRL 632.70 | BRL 634.27 | 1,879 |
| 2026-05-28 | BRL 645.58 | BRL 660.00 | BRL 645.58 | BRL 651.49 | 93 |
| 2026-05-27 | BRL 653.31 | BRL 662.11 | BRL 649.09 | BRL 654.00 | 133 |
| 2026-05-26 | BRL 650.46 | BRL 667.38 | BRL 650.46 | BRL 666.65 | 341 |
| 2026-05-25 | BRL 650.00 | BRL 663.99 | BRL 643.60 | BRL 650.00 | 2,914 |
| 2026-05-22 | BRL 627.69 | BRL 669.42 | BRL 627.69 | BRL 652.83 | 2,176 |
| 2026-05-21 | BRL 547.42 | BRL 635.00 | BRL 531.90 | BRL 610.49 | 9,692 |
| 2026-05-20 | BRL 545.27 | BRL 545.27 | BRL 538.78 | BRL 542.00 | 625 |
| 2026-05-19 | BRL 559.05 | BRL 559.05 | BRL 551.24 | BRL 554.63 | 26 |
| 2026-05-18 | BRL 542.48 | BRL 569.65 | BRL 542.48 | BRL 556.73 | 924 |
| 2026-05-15 | BRL 543.84 | BRL 560.64 | BRL 543.84 | BRL 553.56 | 615 |
| 2026-05-14 | BRL 544.41 | BRL 548.81 | BRL 537.49 | BRL 541.64 | 202 |
| 2026-05-13 | BRL 531.79 | BRL 539.01 | BRL 522.71 | BRL 539.01 | 2,970 |
| 2026-05-12 | BRL 516.08 | BRL 539.21 | BRL 516.08 | BRL 531.20 | 177 |
| 2026-05-11 | BRL 502.69 | BRL 521.38 | BRL 502.69 | BRL 510.97 | 1,992 |
| 2026-05-08 | BRL 517.65 | BRL 523.00 | BRL 509.73 | BRL 512.95 | 310 |
| 2026-05-07 | BRL 523.98 | BRL 538.76 | BRL 523.98 | BRL 528.22 | 539 |
| 2026-05-06 | BRL 509.51 | BRL 517.01 | BRL 507.87 | BRL 516.32 | 969 |
| 2026-05-05 | BRL 544.49 | BRL 545.41 | BRL 509.50 | BRL 513.69 | 1,521 |
| 2026-05-04 | BRL 546.98 | BRL 549.31 | BRL 542.71 | BRL 546.89 | 774 |
| 2026-04-30 | BRL 551.93 | BRL 556.89 | BRL 542.79 | BRL 545.02 | 532 |
| 2026-04-29 | BRL 543.75 | BRL 564.00 | BRL 543.43 | BRL 558.40 | 525 |
| 2026-04-28 | BRL 565.00 | BRL 565.00 | BRL 526.00 | BRL 539.00 | 6,337 |
| 2026-04-27 | BRL 631.27 | BRL 637.44 | BRL 612.30 | BRL 630.00 | 720 |
| 2026-04-24 | BRL 640.92 | BRL 650.28 | BRL 636.58 | BRL 644.16 | 65 |
| 2026-04-23 | BRL 649.64 | BRL 649.64 | BRL 624.65 | BRL 641.35 | 111 |
| 2026-04-22 | BRL 645.45 | BRL 647.52 | BRL 640.77 | BRL 643.22 | 80 |
| 2026-04-20 | BRL 649.03 | BRL 670.01 | BRL 649.03 | BRL 668.66 | 41 |
| 2026-04-17 | BRL 664.00 | BRL 665.93 | BRL 655.00 | BRL 662.28 | 327 |
| 2026-04-16 | BRL 664.00 | BRL 672.00 | BRL 664.00 | BRL 664.00 | 221 |
| 2026-04-15 | BRL 642.00 | BRL 670.01 | BRL 641.99 | BRL 662.14 | 386 |
| 2026-04-14 | BRL 635.00 | BRL 640.08 | BRL 630.42 | BRL 634.34 | 94 |
| 2026-04-13 | BRL 597.91 | BRL 627.87 | BRL 597.91 | BRL 627.87 | 134 |
| 2026-04-10 | BRL 610.00 | BRL 610.00 | BRL 587.77 | BRL 592.53 | 239 |
| 2026-04-09 | BRL 619.12 | BRL 622.62 | BRL 609.20 | BRL 614.60 | 41 |
| 2026-04-08 | BRL 627.29 | BRL 634.13 | BRL 613.84 | BRL 614.25 | 102 |
| 2026-04-07 | BRL 628.06 | BRL 628.58 | BRL 617.88 | BRL 619.78 | 44 |
| 2026-04-06 | BRL 631.92 | BRL 631.92 | BRL 620.93 | BRL 622.90 | 39 |
| 2026-04-02 | BRL 606.13 | BRL 627.50 | BRL 606.13 | BRL 625.60 | 260 |
| 2026-04-01 | BRL 616.76 | BRL 629.08 | BRL 606.45 | BRL 609.27 | 151 |
| 2026-03-31 | BRL 625.40 | BRL 632.00 | BRL 625.40 | BRL 629.35 | 19 |
| 2026-03-30 | BRL 620.54 | BRL 624.92 | BRL 619.71 | BRL 620.30 | 222 |
| 2026-03-27 | BRL 622.70 | BRL 622.70 | BRL 617.40 | BRL 620.48 | 20 |
| 2026-03-26 | BRL 625.81 | BRL 628.36 | BRL 625.20 | BRL 625.59 | 54 |
| 2026-03-25 | BRL 643.06 | BRL 643.06 | BRL 619.13 | BRL 620.36 | 129 |
| 2026-03-24 | BRL 630.03 | BRL 643.74 | BRL 626.73 | BRL 643.74 | 4 |
| 2026-03-23 | BRL 641.77 | BRL 647.29 | BRL 639.84 | BRL 645.54 | 163 |
| 2026-03-20 | BRL 628.52 | BRL 638.42 | BRL 620.00 | BRL 634.77 | 114 |
| 2026-03-19 | BRL 672.52 | BRL 678.00 | BRL 628.52 | BRL 628.52 | 213 |
| 2026-03-18 | BRL 677.43 | BRL 677.43 | BRL 677.43 | BRL 677.43 | 35 |
| 2026-03-17 | BRL 689.92 | BRL 689.92 | BRL 679.20 | BRL 683.20 | 44 |
| 2026-03-16 | BRL 679.65 | BRL 690.00 | BRL 679.65 | BRL 685.82 | 54 |
| 2026-03-13 | BRL 667.75 | BRL 682.78 | BRL 667.75 | BRL 682.76 | 116 |
| 2026-03-12 | BRL 667.11 | BRL 684.59 | BRL 659.91 | BRL 671.37 | 564 |
| 2026-03-11 | BRL 685.14 | BRL 685.14 | BRL 664.00 | BRL 664.00 | 466 |
| 2026-03-10 | BRL 690.00 | BRL 695.53 | BRL 682.21 | BRL 683.22 | 729 |
| 2026-03-09 | BRL 733.56 | BRL 735.12 | BRL 701.17 | BRL 701.17 | 2,056 |
| 2026-03-06 | BRL 728.75 | BRL 751.00 | BRL 725.19 | BRL 751.00 | 974 |
| 2026-03-05 | BRL 701.85 | BRL 728.75 | BRL 700.03 | BRL 728.75 | 1,184 |
| 2026-03-04 | BRL 680.92 | BRL 707.70 | BRL 680.92 | BRL 698.07 | 594 |
| 2026-03-03 | BRL 655.05 | BRL 694.79 | BRL 649.55 | BRL 686.74 | 1,473 |
| 2026-03-02 | BRL 655.23 | BRL 668.57 | BRL 652.64 | BRL 655.92 | 321 |
| 2026-02-27 | BRL 626.66 | BRL 660.42 | BRL 626.66 | BRL 660.42 | 567 |
| 2026-02-26 | BRL 603.98 | BRL 640.32 | BRL 603.98 | BRL 639.45 | 4,484 |
| 2026-02-25 | BRL 590.00 | BRL 603.51 | BRL 587.27 | BRL 594.91 | 415 |
| 2026-02-24 | BRL 606.35 | BRL 617.47 | BRL 596.57 | BRL 599.02 | 2,746 |
| 2026-02-23 | BRL 634.63 | BRL 635.85 | BRL 604.28 | BRL 604.28 | 118 |
| 2026-02-20 | BRL 633.90 | BRL 641.72 | BRL 627.32 | BRL 633.96 | 133 |
| 2026-02-19 | BRL 626.19 | BRL 643.57 | BRL 625.95 | BRL 632.78 | 2,443 |
| 2026-02-18 | BRL 609.37 | BRL 629.24 | BRL 609.37 | BRL 626.91 | 595 |
| 2026-02-13 | BRL 583.83 | BRL 600.55 | BRL 583.83 | BRL 599.00 | 1,038 |
| 2026-02-12 | BRL 617.76 | BRL 629.47 | BRL 570.00 | BRL 578.78 | 2,421 |
| 2026-02-11 | BRL 634.59 | BRL 650.27 | BRL 620.82 | BRL 630.37 | 3,921 |
| 2026-02-10 | BRL 599.96 | BRL 644.89 | BRL 594.93 | BRL 628.30 | 14,421 |
| 2026-02-09 | BRL 553.93 | BRL 553.93 | BRL 536.95 | BRL 539.66 | 220 |
| 2026-02-06 | BRL 539.75 | BRL 550.08 | BRL 535.99 | BRL 545.24 | 540 |
| 2026-02-05 | BRL 580.62 | BRL 584.61 | BRL 542.00 | BRL 542.00 | 281 |
| 2026-02-04 | BRL 604.68 | BRL 617.00 | BRL 574.93 | BRL 575.09 | 1,007 |
| 2026-02-03 | BRL 650.00 | BRL 650.00 | BRL 609.53 | BRL 617.00 | 106 |
| 2026-02-02 | BRL 669.96 | BRL 671.99 | BRL 668.14 | BRL 668.98 | 103 |
| 2026-01-30 | BRL 664.52 | BRL 670.28 | BRL 656.41 | BRL 656.41 | 304 |
| 2026-01-29 | BRL 653.87 | BRL 660.16 | BRL 645.06 | BRL 653.03 | 418 |
| 2026-01-28 | BRL 663.00 | BRL 668.55 | BRL 661.28 | BRL 667.22 | 77 |
| 2026-01-27 | BRL 676.27 | BRL 676.27 | BRL 662.66 | BRL 662.66 | 484 |
| 2026-01-26 | BRL 678.05 | BRL 682.22 | BRL 675.94 | BRL 678.39 | 26 |
| 2026-01-23 | BRL 671.03 | BRL 682.64 | BRL 671.03 | BRL 675.70 | 88 |
| 2026-01-22 | BRL 665.16 | BRL 665.16 | BRL 651.30 | BRL 658.98 | 388 |
| 2026-01-21 | BRL 675.69 | BRL 678.92 | BRL 663.71 | BRL 666.89 | 72 |
| 2026-01-20 | BRL 675.32 | BRL 688.90 | BRL 675.32 | BRL 688.60 | 71 |
| 2026-01-19 | BRL 684.70 | BRL 684.70 | BRL 669.00 | BRL 676.96 | 2,081 |
| 2026-01-16 | BRL 684.15 | BRL 687.33 | BRL 674.00 | BRL 675.36 | 521 |
| 2026-01-15 | BRL 706.50 | BRL 723.53 | BRL 679.79 | BRL 682.45 | 125 |
| 2026-01-14 | BRL 710.81 | BRL 720.16 | BRL 697.13 | BRL 706.76 | 307 |
| 2026-01-13 | BRL 713.53 | BRL 720.34 | BRL 710.86 | BRL 720.34 | 31 |
| 2026-01-12 | BRL 721.73 | BRL 724.79 | BRL 714.84 | BRL 714.96 | 115 |
| 2026-01-09 | BRL 743.03 | BRL 743.03 | BRL 720.00 | BRL 720.00 | 301 |
| 2026-01-08 | BRL 766.00 | BRL 766.00 | BRL 735.20 | BRL 740.91 | 1,469 |
| 2026-01-07 | BRL 769.70 | BRL 771.21 | BRL 765.50 | BRL 765.50 | 986 |
| 2026-01-06 | BRL 804.03 | BRL 804.03 | BRL 768.47 | BRL 769.60 | 303 |
| 2026-01-05 | BRL 785.18 | BRL 820.00 | BRL 785.18 | BRL 820.00 | 536 |
| 2026-01-02 | BRL 782.32 | BRL 783.61 | BRL 774.50 | BRL 774.50 | 164 |
| 2025-12-30 | BRL 796.82 | BRL 798.66 | BRL 793.00 | BRL 793.00 | 69 |
| 2025-12-29 | BRL 814.07 | BRL 814.07 | BRL 811.97 | BRL 813.00 | 28 |
| 2025-12-26 | BRL 814.00 | BRL 819.27 | BRL 808.61 | BRL 819.27 | 356 |
| 2025-12-23 | BRL 813.63 | BRL 813.63 | BRL 801.79 | BRL 801.90 | 29 |
| 2025-12-22 | BRL 805.70 | BRL 813.63 | BRL 805.45 | BRL 813.63 | 31 |
| 2025-12-19 | BRL 780.40 | BRL 810.31 | BRL 780.40 | BRL 809.75 | 410 |
| 2025-12-18 | BRL 791.27 | BRL 797.00 | BRL 777.23 | BRL 782.00 | 170 |
| 2025-12-17 | BRL 806.87 | BRL 806.87 | BRL 776.53 | BRL 783.43 | 217 |
| 2025-12-16 | BRL 785.69 | BRL 791.92 | BRL 772.99 | BRL 790.98 | 490 |
| 2025-12-15 | BRL 802.68 | BRL 812.22 | BRL 779.23 | BRL 785.69 | 183 |
| 2025-12-12 | BRL 812.46 | BRL 817.59 | BRL 811.66 | BRL 813.73 | 31 |
| 2025-12-11 | BRL 815.00 | BRL 816.27 | BRL 808.83 | BRL 812.03 | 24 |
| 2025-12-10 | BRL 806.74 | BRL 831.99 | BRL 806.74 | BRL 830.50 | 447 |
| 2025-12-09 | BRL 783.94 | BRL 810.00 | BRL 783.94 | BRL 803.79 | 625 |
| 2025-12-08 | BRL 768.48 | BRL 777.07 | BRL 758.02 | BRL 777.07 | 149 |
| 2025-12-05 | BRL 746.00 | BRL 770.33 | BRL 743.00 | BRL 768.48 | 243 |
| 2025-12-04 | BRL 738.89 | BRL 739.06 | BRL 730.00 | BRL 738.50 | 200 |
| 2025-12-03 | BRL 769.22 | BRL 769.22 | BRL 736.30 | BRL 736.30 | 643 |
| 2025-12-02 | BRL 777.00 | BRL 777.00 | BRL 769.24 | BRL 769.24 | 43 |
| 2025-12-01 | BRL 793.43 | BRL 793.43 | BRL 773.91 | BRL 776.58 | 306 |
| 2025-11-28 | BRL 801.20 | BRL 801.20 | BRL 788.53 | BRL 797.31 | 663 |
| 2025-11-27 | BRL 766.00 | BRL 826.95 | BRL 766.00 | BRL 807.90 | 966 |
| 2025-11-26 | BRL 803.05 | BRL 803.05 | BRL 797.01 | BRL 797.68 | 179 |
| 2025-11-25 | BRL 805.25 | BRL 810.56 | BRL 780.00 | BRL 782.00 | 100 |
| 2025-11-24 | BRL 791.67 | BRL 793.26 | BRL 768.70 | BRL 781.13 | 641 |
| 2025-11-21 | BRL 800.00 | BRL 800.65 | BRL 785.82 | BRL 785.82 | 399 |
| 2025-11-19 | BRL 847.25 | BRL 847.25 | BRL 825.95 | BRL 826.00 | 68 |
| 2025-11-18 | BRL 844.65 | BRL 851.10 | BRL 844.65 | BRL 851.10 | 31 |
| 2025-11-17 | BRL 824.35 | BRL 854.48 | BRL 824.35 | BRL 847.56 | 117 |
| 2025-11-14 | BRL 843.07 | BRL 864.27 | BRL 841.18 | BRL 841.18 | 152 |
| 2025-11-13 | BRL 870.75 | BRL 870.75 | BRL 847.97 | BRL 855.50 | 958 |
| 2025-11-12 | BRL 845.66 | BRL 860.91 | BRL 845.66 | BRL 860.91 | 69 |
| 2025-11-11 | BRL 818.58 | BRL 845.63 | BRL 818.58 | BRL 845.63 | 1,414 |
| 2025-11-10 | BRL 826.87 | BRL 828.78 | BRL 822.26 | BRL 822.91 | 137 |
| 2025-11-07 | BRL 809.91 | BRL 825.26 | BRL 809.91 | BRL 822.53 | 1,045 |
| 2025-11-06 | BRL 840.46 | BRL 840.46 | BRL 822.32 | BRL 822.98 | 240 |
| 2025-11-05 | BRL 844.86 | BRL 862.03 | BRL 832.13 | BRL 832.13 | 4,527 |
| 2025-11-04 | BRL 911.00 | BRL 914.18 | BRL 820.54 | BRL 844.86 | 3,277 |
| 2025-11-03 | BRL 882.64 | BRL 886.16 | BRL 859.55 | BRL 861.26 | 399 |
| 2025-10-31 | BRL 885.88 | BRL 898.16 | BRL 884.00 | BRL 885.22 | 176 |
| 2025-10-30 | BRL 884.00 | BRL 898.00 | BRL 881.07 | BRL 881.10 | 392 |
| 2025-10-29 | BRL 878.50 | BRL 896.71 | BRL 872.84 | BRL 896.12 | 494 |
| 2025-10-28 | BRL 880.01 | BRL 894.92 | BRL 878.50 | BRL 878.50 | 376 |
| 2025-10-27 | BRL 881.77 | BRL 886.50 | BRL 863.57 | BRL 886.50 | 1,307 |
| 2025-10-24 | BRL 908.58 | BRL 908.58 | BRL 873.03 | BRL 873.03 | 578 |
| 2025-10-23 | BRL 911.38 | BRL 911.50 | BRL 905.00 | BRL 905.00 | 396 |
| 2025-10-22 | BRL 907.96 | BRL 918.05 | BRL 888.55 | BRL 905.39 | 320 |
| 2025-10-21 | BRL 910.00 | BRL 935.00 | BRL 905.12 | BRL 926.49 | 677 |