Sea Limited (S2EA34) Price History
Daily open, high, low, close and volume for Sea Limited (S2EA34) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | BRL 18.95 | BRL 19.28 | BRL 18.76 | BRL 19.10 | 30,648 |
| 2026-10-08 | BRL 18.75 | BRL 18.89 | BRL 18.61 | BRL 18.76 | 12,952 |
| 2026-10-07 | BRL 19.36 | BRL 19.36 | BRL 18.90 | BRL 19.10 | 9,057 |
| 2026-10-06 | BRL 19.08 | BRL 19.42 | BRL 19.00 | BRL 19.16 | 6,000 |
| 2026-10-05 | BRL 19.84 | BRL 19.84 | BRL 19.30 | BRL 19.36 | 5,281 |
| 2026-10-02 | BRL 20.00 | BRL 20.13 | BRL 19.74 | BRL 19.92 | 2,941 |
| 2026-10-01 | BRL 20.15 | BRL 20.15 | BRL 19.64 | BRL 19.86 | 3,708 |
| 2026-09-30 | BRL 20.58 | BRL 20.64 | BRL 20.16 | BRL 20.16 | 1,698 |
| 2026-09-29 | BRL 20.76 | BRL 20.76 | BRL 20.45 | BRL 20.58 | 1,430 |
| 2026-09-28 | BRL 20.82 | BRL 20.82 | BRL 20.14 | BRL 20.69 | 1,654 |
| 2026-09-25 | BRL 20.98 | BRL 20.98 | BRL 20.59 | BRL 20.61 | 5,331 |
| 2026-09-24 | BRL 21.63 | BRL 21.63 | BRL 20.80 | BRL 20.83 | 1,737 |
| 2026-09-23 | BRL 21.22 | BRL 21.42 | BRL 21.07 | BRL 21.41 | 957 |
| 2026-09-22 | BRL 20.58 | BRL 21.50 | BRL 20.58 | BRL 21.22 | 3,817 |
| 2026-09-21 | BRL 21.05 | BRL 21.13 | BRL 20.55 | BRL 21.00 | 2,058 |
| 2026-09-18 | BRL 20.90 | BRL 21.30 | BRL 20.58 | BRL 21.30 | 1,640 |
| 2026-09-17 | BRL 21.87 | BRL 21.87 | BRL 20.79 | BRL 21.30 | 7,833 |
| 2026-09-16 | BRL 21.06 | BRL 21.74 | BRL 21.06 | BRL 21.65 | 15,111 |
| 2026-09-15 | BRL 22.39 | BRL 22.39 | BRL 21.18 | BRL 21.39 | 16,064 |
| 2026-09-14 | BRL 22.02 | BRL 22.65 | BRL 21.63 | BRL 22.50 | 22,904 |
| 2026-09-11 | BRL 21.54 | BRL 22.20 | BRL 21.54 | BRL 21.80 | 14,457 |
| 2026-09-10 | BRL 21.99 | BRL 22.40 | BRL 21.78 | BRL 21.78 | 108,469 |
| 2026-09-09 | BRL 23.15 | BRL 23.15 | BRL 21.97 | BRL 22.27 | 15,888 |
| 2026-09-08 | BRL 22.86 | BRL 23.35 | BRL 22.50 | BRL 23.35 | 6,529 |
| 2026-09-04 | BRL 23.56 | BRL 23.56 | BRL 22.75 | BRL 22.75 | 7,889 |
| 2026-09-03 | BRL 23.05 | BRL 23.34 | BRL 22.80 | BRL 23.19 | 21,752 |
| 2026-09-02 | BRL 22.74 | BRL 23.21 | BRL 22.74 | BRL 23.05 | 1,461 |
| 2026-09-01 | BRL 23.10 | BRL 23.60 | BRL 22.84 | BRL 23.21 | 4,093 |
| 2026-08-31 | BRL 24.84 | BRL 24.86 | BRL 23.21 | BRL 23.95 | 11,342 |
| 2026-08-28 | BRL 24.04 | BRL 25.19 | BRL 24.04 | BRL 24.84 | 10,386 |
| 2026-08-27 | BRL 24.45 | BRL 24.45 | BRL 24.04 | BRL 24.04 | 7,368 |
| 2026-08-26 | BRL 25.37 | BRL 25.37 | BRL 24.49 | BRL 24.86 | 9,152 |
| 2026-08-25 | BRL 23.84 | BRL 25.70 | BRL 23.84 | BRL 25.70 | 5,804 |
| 2026-08-24 | BRL 24.22 | BRL 24.22 | BRL 23.61 | BRL 23.83 | 5,244 |
| 2026-08-21 | BRL 24.55 | BRL 24.55 | BRL 24.10 | BRL 24.22 | 17,477 |
| 2026-08-20 | BRL 24.54 | BRL 24.69 | BRL 24.00 | BRL 24.54 | 8,273 |
| 2026-08-19 | BRL 24.10 | BRL 25.04 | BRL 23.85 | BRL 25.04 | 15,129 |
| 2026-08-18 | BRL 24.39 | BRL 24.57 | BRL 24.06 | BRL 24.57 | 23,780 |
| 2026-08-17 | BRL 26.74 | BRL 26.74 | BRL 24.75 | BRL 24.79 | 35,458 |
| 2026-08-14 | BRL 26.00 | BRL 26.00 | BRL 25.36 | BRL 25.47 | 14,718 |
| 2026-08-13 | BRL 26.94 | BRL 26.94 | BRL 25.36 | BRL 25.73 | 10,500 |
| 2026-08-12 | BRL 27.00 | BRL 27.72 | BRL 26.19 | BRL 27.72 | 26,119 |
| 2026-08-11 | BRL 25.65 | BRL 27.29 | BRL 25.45 | BRL 27.00 | 42,580 |
| 2026-08-10 | BRL 23.06 | BRL 23.62 | BRL 23.06 | BRL 23.37 | 15,029 |
| 2026-08-07 | BRL 22.90 | BRL 23.30 | BRL 22.83 | BRL 23.06 | 7,288 |
| 2026-08-06 | BRL 23.12 | BRL 23.41 | BRL 22.66 | BRL 22.90 | 1,653 |
| 2026-08-05 | BRL 23.08 | BRL 23.60 | BRL 23.02 | BRL 23.60 | 2,797 |
| 2026-08-04 | BRL 22.05 | BRL 23.04 | BRL 22.05 | BRL 22.71 | 33,314 |
| 2026-08-03 | BRL 22.13 | BRL 22.46 | BRL 21.98 | BRL 22.21 | 233 |
| 2026-07-31 | BRL 21.68 | BRL 21.86 | BRL 21.64 | BRL 21.66 | 18,239 |
| 2026-07-30 | BRL 22.33 | BRL 22.33 | BRL 21.16 | BRL 21.60 | 1,671 |
| 2026-07-29 | BRL 22.29 | BRL 22.50 | BRL 22.00 | BRL 22.10 | 2,985 |
| 2026-07-28 | BRL 22.00 | BRL 22.06 | BRL 21.10 | BRL 22.06 | 12,277 |
| 2026-07-27 | BRL 20.55 | BRL 21.51 | BRL 20.55 | BRL 21.39 | 45,477 |
| 2026-07-24 | BRL 20.36 | BRL 20.43 | BRL 19.90 | BRL 20.30 | 5,645 |
| 2026-07-23 | BRL 21.36 | BRL 21.36 | BRL 20.10 | BRL 20.10 | 50,823 |
| 2026-07-22 | BRL 21.91 | BRL 21.91 | BRL 20.96 | BRL 21.36 | 1,089 |
| 2026-07-21 | BRL 21.53 | BRL 21.90 | BRL 21.39 | BRL 21.85 | 16,368 |
| 2026-07-20 | BRL 21.46 | BRL 21.93 | BRL 21.30 | BRL 21.30 | 5,086 |
| 2026-07-17 | BRL 21.50 | BRL 21.51 | BRL 20.85 | BRL 21.09 | 4,927 |
| 2026-07-16 | BRL 23.21 | BRL 23.21 | BRL 21.63 | BRL 21.69 | 19,382 |
| 2026-07-15 | BRL 22.17 | BRL 23.28 | BRL 22.00 | BRL 23.03 | 15,445 |
| 2026-07-14 | BRL 22.41 | BRL 22.56 | BRL 21.94 | BRL 22.19 | 4,770 |
| 2026-07-13 | BRL 23.38 | BRL 23.70 | BRL 22.42 | BRL 22.76 | 23,136 |
| 2026-07-10 | BRL 22.66 | BRL 23.60 | BRL 22.66 | BRL 23.38 | 88,651 |
| 2026-07-09 | BRL 21.83 | BRL 22.38 | BRL 21.76 | BRL 22.28 | 41,977 |
| 2026-07-08 | BRL 21.10 | BRL 21.74 | BRL 20.83 | BRL 21.74 | 3,449 |
| 2026-07-07 | BRL 21.67 | BRL 21.85 | BRL 21.44 | BRL 21.53 | 8,486 |
| 2026-07-06 | BRL 22.07 | BRL 22.07 | BRL 21.32 | BRL 21.62 | 30,205 |
| 2026-07-03 | BRL 21.47 | BRL 22.01 | BRL 21.47 | BRL 22.01 | 30,931 |
| 2026-07-02 | BRL 21.35 | BRL 21.95 | BRL 21.35 | BRL 21.47 | 2,886 |
| 2026-07-01 | BRL 20.01 | BRL 21.56 | BRL 19.80 | BRL 21.30 | 33,461 |
| 2026-06-30 | BRL 19.03 | BRL 19.89 | BRL 18.87 | BRL 19.79 | 13,377 |
| 2026-06-29 | BRL 18.99 | BRL 19.60 | BRL 18.92 | BRL 19.11 | 9,512 |
| 2026-06-26 | BRL 18.11 | BRL 18.80 | BRL 18.00 | BRL 18.80 | 7,554 |
| 2026-06-25 | BRL 19.47 | BRL 19.47 | BRL 18.40 | BRL 18.52 | 12,535 |
| 2026-06-24 | BRL 19.22 | BRL 19.83 | BRL 18.79 | BRL 19.27 | 16,453 |
| 2026-06-23 | BRL 18.10 | BRL 19.18 | BRL 18.10 | BRL 19.02 | 18,903 |
| 2026-06-22 | BRL 18.41 | BRL 18.75 | BRL 18.20 | BRL 18.38 | 8,808 |
| 2026-06-19 | BRL 18.10 | BRL 19.36 | BRL 18.10 | BRL 18.75 | 3,627 |
| 2026-06-18 | BRL 18.86 | BRL 19.00 | BRL 18.44 | BRL 19.00 | 4,109 |
| 2026-06-17 | BRL 18.37 | BRL 18.95 | BRL 18.24 | BRL 18.73 | 20,280 |
| 2026-06-16 | BRL 17.57 | BRL 18.28 | BRL 17.52 | BRL 17.77 | 6,492 |
| 2026-06-15 | BRL 17.40 | BRL 17.86 | BRL 17.15 | BRL 17.52 | 9,149 |
| 2026-06-12 | BRL 17.61 | BRL 17.61 | BRL 16.79 | BRL 17.46 | 1,693 |
| 2026-06-11 | BRL 17.17 | BRL 17.47 | BRL 16.75 | BRL 17.42 | 29,776 |
| 2026-06-10 | BRL 17.50 | BRL 17.50 | BRL 16.86 | BRL 16.90 | 8,181 |
| 2026-06-09 | BRL 17.69 | BRL 17.69 | BRL 17.05 | BRL 17.52 | 10,792 |
| 2026-06-08 | BRL 18.49 | BRL 18.49 | BRL 17.39 | BRL 17.93 | 17,293 |
| 2026-06-05 | BRL 18.92 | BRL 18.92 | BRL 17.68 | BRL 18.49 | 31,021 |
| 2026-06-03 | BRL 18.74 | BRL 18.74 | BRL 17.91 | BRL 18.73 | 6,480 |
| 2026-06-02 | BRL 19.41 | BRL 19.41 | BRL 18.58 | BRL 18.74 | 5,440 |
| 2026-06-01 | BRL 18.31 | BRL 19.70 | BRL 18.31 | BRL 19.21 | 14,841 |
| 2026-05-29 | BRL 18.42 | BRL 18.55 | BRL 18.10 | BRL 18.33 | 11,087 |
| 2026-05-28 | BRL 19.18 | BRL 19.18 | BRL 18.38 | BRL 18.55 | 2,915 |
| 2026-05-27 | BRL 18.39 | BRL 19.09 | BRL 18.00 | BRL 18.69 | 6,645 |
| 2026-05-26 | BRL 17.60 | BRL 18.21 | BRL 17.60 | BRL 17.86 | 13,864 |
| 2026-05-25 | BRL 17.64 | BRL 17.64 | BRL 16.95 | BRL 17.23 | 8,146 |
| 2026-05-22 | BRL 17.71 | BRL 18.28 | BRL 17.26 | BRL 17.46 | 21,516 |
| 2026-05-21 | BRL 17.29 | BRL 17.75 | BRL 17.05 | BRL 17.75 | 4,675 |
| 2026-05-20 | BRL 17.60 | BRL 17.67 | BRL 17.16 | BRL 17.41 | 3,153 |
| 2026-05-19 | BRL 17.72 | BRL 17.95 | BRL 17.40 | BRL 17.60 | 10,065 |
| 2026-05-18 | BRL 17.81 | BRL 17.95 | BRL 17.54 | BRL 17.54 | 3,655 |
| 2026-05-15 | BRL 17.50 | BRL 18.32 | BRL 17.40 | BRL 17.81 | 10,261 |
| 2026-05-14 | BRL 18.40 | BRL 18.40 | BRL 17.50 | BRL 17.73 | 38,939 |
| 2026-05-13 | BRL 19.30 | BRL 19.60 | BRL 18.50 | BRL 18.71 | 20,188 |
| 2026-05-12 | BRL 18.49 | BRL 19.17 | BRL 17.85 | BRL 18.98 | 47,050 |
| 2026-05-11 | BRL 16.90 | BRL 16.95 | BRL 16.05 | BRL 16.80 | 57,393 |
| 2026-05-08 | BRL 17.47 | BRL 17.47 | BRL 16.65 | BRL 16.98 | 14,617 |
| 2026-05-07 | BRL 17.70 | BRL 18.01 | BRL 17.50 | BRL 17.50 | 10,724 |
| 2026-05-06 | BRL 16.61 | BRL 17.80 | BRL 16.61 | BRL 17.80 | 10,476 |
| 2026-05-05 | BRL 16.69 | BRL 17.02 | BRL 16.40 | BRL 16.59 | 7,156 |
| 2026-05-04 | BRL 16.89 | BRL 17.32 | BRL 16.80 | BRL 17.04 | 17,356 |
| 2026-04-30 | BRL 16.70 | BRL 16.97 | BRL 16.62 | BRL 16.72 | 142,989 |
| 2026-04-29 | BRL 17.09 | BRL 17.30 | BRL 16.39 | BRL 16.68 | 36,504 |
| 2026-04-28 | BRL 17.19 | BRL 17.29 | BRL 16.95 | BRL 17.03 | 5,785 |
| 2026-04-27 | BRL 17.15 | BRL 17.20 | BRL 16.87 | BRL 17.20 | 4,592 |
| 2026-04-24 | BRL 16.80 | BRL 17.15 | BRL 16.75 | BRL 17.15 | 12,926 |
| 2026-04-23 | BRL 17.48 | BRL 17.48 | BRL 16.33 | BRL 16.85 | 28,990 |
| 2026-04-22 | BRL 17.80 | BRL 17.80 | BRL 16.80 | BRL 17.30 | 19,166 |
| 2026-04-20 | BRL 18.70 | BRL 18.70 | BRL 17.70 | BRL 17.78 | 10,044 |
| 2026-04-17 | BRL 18.27 | BRL 18.70 | BRL 18.00 | BRL 18.70 | 7,428 |
| 2026-04-16 | BRL 18.18 | BRL 18.65 | BRL 17.64 | BRL 17.64 | 18,121 |
| 2026-04-15 | BRL 17.28 | BRL 18.12 | BRL 17.17 | BRL 17.76 | 12,917 |
| 2026-04-14 | BRL 16.91 | BRL 17.90 | BRL 16.91 | BRL 17.06 | 5,461 |
| 2026-04-13 | BRL 17.22 | BRL 17.41 | BRL 16.93 | BRL 17.26 | 6,144 |
| 2026-04-10 | BRL 17.24 | BRL 17.33 | BRL 17.00 | BRL 17.22 | 13,575 |
| 2026-04-09 | BRL 17.10 | BRL 17.39 | BRL 16.80 | BRL 17.13 | 5,265 |
| 2026-04-08 | BRL 17.50 | BRL 18.43 | BRL 17.45 | BRL 17.45 | 10,727 |
| 2026-04-07 | BRL 16.97 | BRL 16.98 | BRL 16.60 | BRL 16.76 | 50,286 |
| 2026-04-06 | BRL 17.16 | BRL 17.30 | BRL 16.97 | BRL 17.01 | 3,560 |
| 2026-04-02 | BRL 16.60 | BRL 16.99 | BRL 16.37 | BRL 16.99 | 4,663 |
| 2026-04-01 | BRL 17.28 | BRL 17.52 | BRL 16.78 | BRL 16.93 | 11,146 |
| 2026-03-31 | BRL 17.01 | BRL 17.28 | BRL 16.80 | BRL 17.28 | 10,143 |
| 2026-03-30 | BRL 16.42 | BRL 16.65 | BRL 16.30 | BRL 16.40 | 15,039 |
| 2026-03-27 | BRL 16.58 | BRL 16.73 | BRL 16.34 | BRL 16.41 | 19,378 |
| 2026-03-26 | BRL 17.03 | BRL 17.31 | BRL 16.75 | BRL 16.80 | 8,347 |
| 2026-03-25 | BRL 17.19 | BRL 17.27 | BRL 16.65 | BRL 16.91 | 17,127 |
| 2026-03-24 | BRL 16.38 | BRL 16.67 | BRL 16.30 | BRL 16.31 | 10,246 |
| 2026-03-23 | BRL 16.64 | BRL 16.97 | BRL 16.48 | BRL 16.72 | 12,898 |
| 2026-03-20 | BRL 17.17 | BRL 17.17 | BRL 16.64 | BRL 16.64 | 22,569 |
| 2026-03-19 | BRL 17.50 | BRL 17.54 | BRL 16.86 | BRL 17.02 | 10,820 |
| 2026-03-18 | BRL 18.40 | BRL 18.40 | BRL 17.64 | BRL 17.66 | 3,754 |
| 2026-03-17 | BRL 18.45 | BRL 18.45 | BRL 17.89 | BRL 18.21 | 10,776 |
| 2026-03-16 | BRL 18.19 | BRL 18.68 | BRL 18.17 | BRL 18.26 | 7,181 |
| 2026-03-13 | BRL 17.80 | BRL 18.24 | BRL 17.80 | BRL 18.19 | 9,601 |
| 2026-03-12 | BRL 18.07 | BRL 18.45 | BRL 17.76 | BRL 17.86 | 16,607 |
| 2026-03-11 | BRL 18.40 | BRL 18.52 | BRL 17.76 | BRL 17.84 | 14,663 |
| 2026-03-10 | BRL 18.77 | BRL 18.81 | BRL 18.40 | BRL 18.40 | 36,417 |
| 2026-03-09 | BRL 19.00 | BRL 19.00 | BRL 18.32 | BRL 18.58 | 26,356 |
| 2026-03-06 | BRL 20.11 | BRL 20.12 | BRL 19.22 | BRL 19.30 | 46,215 |
| 2026-03-05 | BRL 18.52 | BRL 20.22 | BRL 18.32 | BRL 20.12 | 72,508 |
| 2026-03-04 | BRL 18.21 | BRL 18.55 | BRL 18.02 | BRL 18.42 | 74,028 |
| 2026-03-03 | BRL 19.15 | BRL 19.15 | BRL 16.54 | BRL 18.21 | 113,139 |
| 2026-03-02 | BRL 21.85 | BRL 21.99 | BRL 21.40 | BRL 21.95 | 12,989 |
| 2026-02-27 | BRL 22.88 | BRL 22.88 | BRL 21.76 | BRL 21.76 | 9,845 |
| 2026-02-26 | BRL 21.44 | BRL 22.88 | BRL 21.43 | BRL 22.88 | 16,288 |
| 2026-02-25 | BRL 21.99 | BRL 21.99 | BRL 21.08 | BRL 21.26 | 10,624 |
| 2026-02-24 | BRL 23.13 | BRL 23.13 | BRL 21.60 | BRL 22.06 | 38,670 |
| 2026-02-23 | BRL 23.84 | BRL 23.84 | BRL 22.90 | BRL 22.90 | 6,017 |
| 2026-02-20 | BRL 23.94 | BRL 24.07 | BRL 23.50 | BRL 23.78 | 5,819 |
| 2026-02-19 | BRL 23.80 | BRL 24.42 | BRL 23.71 | BRL 23.93 | 11,136 |
| 2026-02-18 | BRL 23.20 | BRL 23.68 | BRL 23.19 | BRL 23.53 | 44,138 |
| 2026-02-13 | BRL 22.80 | BRL 22.87 | BRL 22.05 | BRL 22.22 | 20,756 |
| 2026-02-12 | BRL 24.08 | BRL 24.08 | BRL 22.02 | BRL 22.80 | 17,247 |
| 2026-02-11 | BRL 23.92 | BRL 24.40 | BRL 23.54 | BRL 23.63 | 43,917 |
| 2026-02-10 | BRL 22.74 | BRL 23.89 | BRL 22.50 | BRL 23.89 | 66,557 |
| 2026-02-09 | BRL 22.41 | BRL 22.85 | BRL 22.30 | BRL 22.55 | 58,800 |
| 2026-02-06 | BRL 22.88 | BRL 23.20 | BRL 22.32 | BRL 22.41 | 10,193 |
| 2026-02-05 | BRL 22.00 | BRL 22.96 | BRL 21.85 | BRL 22.80 | 21,023 |
| 2026-02-04 | BRL 22.63 | BRL 22.63 | BRL 21.50 | BRL 22.32 | 36,114 |
| 2026-02-03 | BRL 23.94 | BRL 23.94 | BRL 22.01 | BRL 22.66 | 71,773 |
| 2026-02-02 | BRL 24.47 | BRL 24.55 | BRL 23.57 | BRL 23.86 | 18,727 |
| 2026-01-30 | BRL 25.30 | BRL 25.50 | BRL 24.35 | BRL 24.50 | 65,848 |
| 2026-01-29 | BRL 26.40 | BRL 26.46 | BRL 25.07 | BRL 25.23 | 171,877 |
| 2026-01-28 | BRL 26.31 | BRL 27.09 | BRL 26.10 | BRL 26.15 | 14,306 |
| 2026-01-27 | BRL 26.80 | BRL 26.80 | BRL 25.99 | BRL 26.28 | 19,844 |
| 2026-01-26 | BRL 26.42 | BRL 26.68 | BRL 25.80 | BRL 26.65 | 6,665 |
| 2026-01-23 | BRL 26.00 | BRL 26.84 | BRL 25.93 | BRL 26.40 | 19,812 |
| 2026-01-22 | BRL 26.03 | BRL 26.65 | BRL 25.49 | BRL 25.51 | 40,009 |
| 2026-01-21 | BRL 25.90 | BRL 26.46 | BRL 25.47 | BRL 25.78 | 15,970 |
| 2026-01-20 | BRL 25.50 | BRL 26.05 | BRL 25.50 | BRL 25.91 | 75,252 |
| 2026-01-19 | BRL 26.26 | BRL 26.98 | BRL 24.70 | BRL 25.86 | 14,734 |
| 2026-01-16 | BRL 27.00 | BRL 27.12 | BRL 25.92 | BRL 26.20 | 21,828 |
| 2026-01-15 | BRL 27.10 | BRL 27.30 | BRL 26.27 | BRL 27.17 | 9,348 |
| 2026-01-14 | BRL 27.77 | BRL 27.82 | BRL 26.72 | BRL 27.10 | 20,327 |
| 2026-01-13 | BRL 28.35 | BRL 28.36 | BRL 27.28 | BRL 27.77 | 33,776 |
| 2026-01-12 | BRL 28.50 | BRL 28.72 | BRL 27.97 | BRL 28.35 | 11,770 |
| 2026-01-09 | BRL 28.88 | BRL 28.89 | BRL 28.44 | BRL 28.50 | 21,053 |
| 2026-01-08 | BRL 30.30 | BRL 30.30 | BRL 28.65 | BRL 28.88 | 13,750 |
| 2026-01-07 | BRL 31.20 | BRL 31.21 | BRL 29.97 | BRL 30.00 | 86,659 |
| 2026-01-06 | BRL 30.99 | BRL 31.79 | BRL 30.55 | BRL 30.89 | 29,674 |
| 2026-01-05 | BRL 29.13 | BRL 30.85 | BRL 28.99 | BRL 30.80 | 26,895 |
| 2026-01-02 | BRL 28.34 | BRL 28.92 | BRL 28.14 | BRL 28.79 | 76,116 |
| 2025-12-30 | BRL 29.20 | BRL 29.30 | BRL 28.05 | BRL 28.05 | 3,073 |
| 2025-12-29 | BRL 28.29 | BRL 29.20 | BRL 28.29 | BRL 28.91 | 18,595 |
| 2025-12-26 | BRL 28.27 | BRL 28.43 | BRL 27.94 | BRL 27.99 | 11,078 |
| 2025-12-23 | BRL 28.00 | BRL 28.10 | BRL 27.38 | BRL 27.99 | 15,320 |
| 2025-12-22 | BRL 27.01 | BRL 28.05 | BRL 26.77 | BRL 27.33 | 26,345 |
| 2025-12-19 | BRL 26.81 | BRL 27.13 | BRL 26.71 | BRL 26.96 | 89,523 |
| 2025-12-18 | BRL 26.26 | BRL 26.93 | BRL 26.26 | BRL 26.51 | 14,326 |
| 2025-12-17 | BRL 26.53 | BRL 27.69 | BRL 26.21 | BRL 26.26 | 15,219 |
| 2025-12-16 | BRL 26.40 | BRL 27.30 | BRL 26.34 | BRL 27.08 | 10,163 |
| 2025-12-15 | BRL 27.50 | BRL 27.50 | BRL 26.29 | BRL 26.36 | 10,628 |
| 2025-12-12 | BRL 27.72 | BRL 27.77 | BRL 26.80 | BRL 27.13 | 40,791 |
| 2025-12-11 | BRL 27.18 | BRL 27.89 | BRL 26.95 | BRL 27.41 | 15,004 |
| 2025-12-10 | BRL 28.28 | BRL 28.28 | BRL 26.92 | BRL 27.16 | 9,694 |
| 2025-12-09 | BRL 27.79 | BRL 28.11 | BRL 27.79 | BRL 28.00 | 49,059 |
| 2025-12-08 | BRL 29.69 | BRL 29.69 | BRL 27.60 | BRL 27.79 | 23,588 |
| 2025-12-05 | BRL 28.94 | BRL 29.82 | BRL 28.86 | BRL 29.39 | 10,918 |
| 2025-12-04 | BRL 29.11 | BRL 29.11 | BRL 28.04 | BRL 28.82 | 13,249 |
| 2025-12-03 | BRL 29.78 | BRL 29.78 | BRL 28.67 | BRL 28.68 | 7,637 |
| 2025-12-02 | BRL 28.95 | BRL 29.49 | BRL 28.69 | BRL 29.48 | 4,538 |
| 2025-12-01 | BRL 29.40 | BRL 29.78 | BRL 29.00 | BRL 29.18 | 13,919 |
| 2025-11-28 | BRL 29.27 | BRL 29.94 | BRL 28.82 | BRL 29.70 | 7,454 |
| 2025-11-27 | BRL 28.87 | BRL 29.69 | BRL 28.87 | BRL 29.25 | 623 |
| 2025-11-26 | BRL 29.79 | BRL 30.10 | BRL 28.85 | BRL 28.85 | 8,789 |
| 2025-11-25 | BRL 29.49 | BRL 29.49 | BRL 28.63 | BRL 29.38 | 5,869 |
| 2025-11-24 | BRL 27.99 | BRL 29.51 | BRL 27.99 | BRL 29.49 | 25,358 |
| 2025-11-21 | BRL 26.27 | BRL 28.89 | BRL 26.27 | BRL 28.57 | 474,453 |
| 2025-11-19 | BRL 30.87 | BRL 31.60 | BRL 30.70 | BRL 30.90 | 12,299 |
| 2025-11-18 | BRL 31.10 | BRL 31.50 | BRL 30.43 | BRL 31.50 | 4,904 |
| 2025-11-17 | BRL 30.90 | BRL 31.41 | BRL 30.55 | BRL 31.10 | 52,070 |
| 2025-11-14 | BRL 28.26 | BRL 29.87 | BRL 28.03 | BRL 29.74 | 73,308 |
| 2025-11-13 | BRL 29.92 | BRL 30.24 | BRL 29.50 | BRL 29.50 | 8,983 |
| 2025-11-12 | BRL 30.99 | BRL 31.80 | BRL 30.23 | BRL 30.23 | 59,266 |
| 2025-11-11 | BRL 31.93 | BRL 34.55 | BRL 29.82 | BRL 30.99 | 91,951 |
| 2025-11-10 | BRL 32.61 | BRL 33.12 | BRL 32.28 | BRL 33.12 | 14,217 |
| 2025-11-07 | BRL 32.61 | BRL 32.61 | BRL 31.18 | BRL 32.61 | 16,325 |
| 2025-11-06 | BRL 33.49 | BRL 34.07 | BRL 32.69 | BRL 32.71 | 8,990 |
| 2025-11-05 | BRL 33.59 | BRL 34.07 | BRL 33.50 | BRL 33.78 | 38,807 |
| 2025-11-04 | BRL 33.40 | BRL 33.68 | BRL 32.78 | BRL 33.59 | 13,189 |
| 2025-11-03 | BRL 33.95 | BRL 34.19 | BRL 33.31 | BRL 33.97 | 21,352 |
| 2025-10-31 | BRL 33.93 | BRL 33.93 | BRL 33.51 | BRL 33.61 | 14,083 |
| 2025-10-30 | BRL 33.23 | BRL 34.25 | BRL 33.03 | BRL 33.54 | 21,106 |
| 2025-10-29 | BRL 34.20 | BRL 34.23 | BRL 33.21 | BRL 33.76 | 30,929 |
| 2025-10-28 | BRL 35.14 | BRL 35.17 | BRL 33.82 | BRL 34.16 | 24,543 |
| 2025-10-27 | BRL 34.15 | BRL 34.80 | BRL 33.72 | BRL 34.80 | 15,012 |
| 2025-10-24 | BRL 34.08 | BRL 34.17 | BRL 33.31 | BRL 33.81 | 16,977 |
| 2025-10-23 | BRL 34.46 | BRL 34.46 | BRL 33.40 | BRL 33.74 | 29,082 |
| 2025-10-22 | BRL 34.17 | BRL 34.69 | BRL 33.47 | BRL 34.41 | 135,667 |
| 2025-10-21 | BRL 35.86 | BRL 36.85 | BRL 35.56 | BRL 35.71 | 17,313 |
| 2025-10-20 | BRL 35.03 | BRL 36.20 | BRL 34.63 | BRL 36.20 | 89,595 |
| 2025-10-17 | BRL 35.54 | BRL 35.54 | BRL 34.23 | BRL 34.23 | 58,365 |
| 2025-10-16 | BRL 37.25 | BRL 38.16 | BRL 35.31 | BRL 35.31 | 58,392 |
| 2025-10-15 | BRL 39.99 | BRL 40.29 | BRL 35.99 | BRL 35.99 | 16,549 |
| 2025-10-14 | BRL 39.09 | BRL 39.99 | BRL 38.89 | BRL 39.99 | 2,600 |
| 2025-10-13 | BRL 39.96 | BRL 40.20 | BRL 39.51 | BRL 39.51 | 4,913 |
| 2025-10-10 | BRL 40.01 | BRL 41.34 | BRL 39.60 | BRL 39.76 | 4,142 |
| 2025-10-09 | BRL 40.50 | BRL 40.73 | BRL 39.59 | BRL 40.41 | 8,400 |