Ternium S.A. (TXSA34) Price History
Daily open, high, low, close and volume for Ternium S.A. (TXSA34) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | BRL 294.93 | BRL 294.93 | BRL 294.93 | BRL 294.93 | 11 |
| 2026-10-16 | BRL 293.19 | BRL 294.00 | BRL 289.43 | BRL 290.57 | 401 |
| 2026-10-15 | BRL 291.45 | BRL 291.46 | BRL 290.01 | BRL 290.01 | 33 |
| 2026-10-14 | BRL 293.18 | BRL 293.18 | BRL 293.18 | BRL 293.18 | 0 |
| 2026-10-13 | BRL 289.52 | BRL 293.18 | BRL 287.20 | BRL 293.18 | 138 |
| 2026-10-09 | BRL 284.00 | BRL 290.92 | BRL 284.00 | BRL 289.52 | 1,067 |
| 2026-10-08 | BRL 282.24 | BRL 282.24 | BRL 282.24 | BRL 282.24 | 0 |
| 2026-10-07 | BRL 279.16 | BRL 282.24 | BRL 279.16 | BRL 282.24 | 1,832 |
| 2026-10-06 | BRL 285.07 | BRL 285.07 | BRL 285.07 | BRL 285.07 | 604 |
| 2026-10-05 | BRL 290.61 | BRL 294.01 | BRL 289.00 | BRL 294.01 | 8,750 |
| 2026-10-02 | BRL 291.43 | BRL 295.39 | BRL 291.43 | BRL 295.39 | 1,019 |
| 2026-10-01 | BRL 283.35 | BRL 288.44 | BRL 283.35 | BRL 286.98 | 2,261 |
| 2026-09-30 | BRL 288.44 | BRL 288.44 | BRL 288.44 | BRL 288.44 | 0 |
| 2026-09-29 | BRL 278.88 | BRL 288.44 | BRL 278.88 | BRL 288.44 | 164 |
| 2026-09-28 | BRL 287.37 | BRL 287.67 | BRL 284.49 | BRL 284.49 | 141 |
| 2026-09-25 | BRL 296.38 | BRL 296.38 | BRL 285.65 | BRL 287.69 | 162 |
| 2026-09-24 | BRL 288.27 | BRL 292.32 | BRL 287.38 | BRL 288.26 | 727 |
| 2026-09-23 | BRL 289.42 | BRL 290.00 | BRL 288.44 | BRL 288.44 | 2,227 |
| 2026-09-22 | BRL 287.39 | BRL 289.71 | BRL 285.21 | BRL 288.26 | 651 |
| 2026-09-21 | BRL 292.61 | BRL 292.61 | BRL 286.24 | BRL 289.13 | 4,366 |
| 2026-09-18 | BRL 291.90 | BRL 294.90 | BRL 291.90 | BRL 294.90 | 40 |
| 2026-09-17 | BRL 296.88 | BRL 298.44 | BRL 296.10 | BRL 298.41 | 5,937 |
| 2026-09-16 | BRL 297.88 | BRL 297.88 | BRL 292.43 | BRL 292.90 | 1,769 |
| 2026-09-15 | BRL 289.42 | BRL 293.77 | BRL 289.42 | BRL 293.19 | 1,190 |
| 2026-09-14 | BRL 294.64 | BRL 294.64 | BRL 287.10 | BRL 287.10 | 640 |
| 2026-09-11 | BRL 292.90 | BRL 295.02 | BRL 289.70 | BRL 294.64 | 3,831 |
| 2026-09-10 | BRL 295.80 | BRL 295.80 | BRL 290.40 | BRL 294.00 | 352 |
| 2026-09-09 | BRL 294.90 | BRL 300.00 | BRL 292.14 | BRL 300.00 | 820 |
| 2026-09-08 | BRL 298.50 | BRL 300.00 | BRL 294.30 | BRL 297.30 | 1,650 |
| 2026-09-04 | BRL 297.00 | BRL 300.96 | BRL 295.51 | BRL 298.50 | 1,008 |
| 2026-09-03 | BRL 246.99 | BRL 296.09 | BRL 246.99 | BRL 296.09 | 1,170 |
| 2026-09-02 | BRL 287.39 | BRL 290.58 | BRL 287.39 | BRL 290.58 | 333 |
| 2026-09-01 | BRL 285.32 | BRL 287.55 | BRL 282.60 | BRL 286.71 | 2,252 |
| 2026-08-31 | BRL 275.24 | BRL 287.85 | BRL 275.24 | BRL 285.32 | 4,262 |
| 2026-08-28 | BRL 288.50 | BRL 288.50 | BRL 281.00 | BRL 281.00 | 4,809 |
| 2026-08-27 | BRL 287.00 | BRL 295.55 | BRL 285.88 | BRL 287.84 | 5,835 |
| 2026-08-26 | BRL 284.44 | BRL 290.50 | BRL 284.43 | BRL 285.04 | 5,194 |
| 2026-08-25 | BRL 284.44 | BRL 284.44 | BRL 278.83 | BRL 284.44 | 2,579 |
| 2026-08-24 | BRL 289.00 | BRL 289.72 | BRL 279.26 | BRL 281.01 | 7,874 |
| 2026-08-21 | BRL 287.52 | BRL 299.04 | BRL 283.92 | BRL 290.00 | 84 |
| 2026-08-20 | BRL 280.28 | BRL 285.08 | BRL 279.44 | BRL 282.80 | 565 |
| 2026-08-19 | BRL 278.00 | BRL 283.38 | BRL 274.39 | BRL 279.43 | 3,370 |
| 2026-08-18 | BRL 278.04 | BRL 280.00 | BRL 277.48 | BRL 280.00 | 2,250 |
| 2026-08-17 | BRL 285.00 | BRL 285.00 | BRL 276.93 | BRL 282.24 | 2,757 |
| 2026-08-14 | BRL 281.96 | BRL 288.80 | BRL 280.56 | BRL 288.80 | 1,292 |
| 2026-08-13 | BRL 282.80 | BRL 286.18 | BRL 274.95 | BRL 274.95 | 2,684 |
| 2026-08-12 | BRL 283.36 | BRL 284.20 | BRL 280.83 | BRL 282.80 | 458 |
| 2026-08-11 | BRL 282.52 | BRL 284.49 | BRL 275.49 | BRL 275.49 | 1,537 |
| 2026-08-10 | BRL 274.30 | BRL 281.62 | BRL 274.30 | BRL 279.72 | 663 |
| 2026-08-07 | BRL 271.08 | BRL 277.83 | BRL 269.99 | BRL 274.30 | 7,587 |
| 2026-08-06 | BRL 271.88 | BRL 271.89 | BRL 263.76 | BRL 266.56 | 2,264 |
| 2026-08-05 | BRL 258.60 | BRL 276.90 | BRL 258.60 | BRL 276.64 | 7,696 |
| 2026-08-04 | BRL 258.50 | BRL 262.00 | BRL 258.50 | BRL 258.60 | 15,254 |
| 2026-08-03 | BRL 252.50 | BRL 253.01 | BRL 252.26 | BRL 253.01 | 286 |
| 2026-07-31 | BRL 248.45 | BRL 249.45 | BRL 247.90 | BRL 249.25 | 6,822 |
| 2026-07-30 | BRL 249.25 | BRL 250.75 | BRL 246.74 | BRL 248.00 | 948 |
| 2026-07-29 | BRL 249.00 | BRL 249.00 | BRL 243.24 | BRL 246.01 | 31 |
| 2026-07-28 | BRL 243.36 | BRL 254.65 | BRL 243.36 | BRL 252.73 | 406 |
| 2026-07-27 | BRL 242.16 | BRL 243.36 | BRL 238.41 | BRL 243.36 | 1,041 |
| 2026-07-24 | BRL 240.24 | BRL 242.38 | BRL 240.24 | BRL 242.38 | 1,110 |
| 2026-07-23 | BRL 238.05 | BRL 241.50 | BRL 238.05 | BRL 239.21 | 174 |
| 2026-07-22 | BRL 233.22 | BRL 235.29 | BRL 233.22 | BRL 235.29 | 111 |
| 2026-07-21 | BRL 227.93 | BRL 228.16 | BRL 225.86 | BRL 228.16 | 46 |
| 2026-07-20 | BRL 228.85 | BRL 228.85 | BRL 228.85 | BRL 228.85 | 0 |
| 2026-07-17 | BRL 228.62 | BRL 228.85 | BRL 228.62 | BRL 228.85 | 270 |
| 2026-07-16 | BRL 227.47 | BRL 227.47 | BRL 227.47 | BRL 227.47 | 0 |
| 2026-07-15 | BRL 235.00 | BRL 235.00 | BRL 226.09 | BRL 227.47 | 888 |
| 2026-07-14 | BRL 225.40 | BRL 230.93 | BRL 225.40 | BRL 229.31 | 54 |
| 2026-07-13 | BRL 238.00 | BRL 238.00 | BRL 227.71 | BRL 230.00 | 2,231 |
| 2026-07-10 | BRL 223.74 | BRL 227.70 | BRL 223.74 | BRL 227.70 | 1,050 |
| 2026-07-09 | BRL 225.28 | BRL 225.28 | BRL 222.00 | BRL 222.00 | 460 |
| 2026-07-08 | BRL 221.00 | BRL 221.00 | BRL 221.00 | BRL 221.00 | 0 |
| 2026-07-07 | BRL 219.78 | BRL 221.32 | BRL 218.68 | BRL 221.00 | 622 |
| 2026-07-06 | BRL 214.66 | BRL 220.00 | BRL 214.66 | BRL 220.00 | 2,242 |
| 2026-07-03 | BRL 214.21 | BRL 220.00 | BRL 197.00 | BRL 211.51 | 3,950 |
| 2026-07-02 | BRL 219.78 | BRL 219.78 | BRL 218.90 | BRL 218.90 | 10 |
| 2026-07-01 | BRL 222.18 | BRL 222.18 | BRL 222.18 | BRL 222.18 | 0 |
| 2026-06-30 | BRL 227.00 | BRL 227.00 | BRL 222.18 | BRL 222.18 | 365 |
| 2026-06-29 | BRL 224.71 | BRL 224.71 | BRL 224.71 | BRL 224.71 | 9 |
| 2026-06-26 | BRL 237.00 | BRL 237.00 | BRL 237.00 | BRL 237.00 | 0 |
| 2026-06-25 | BRL 239.00 | BRL 239.00 | BRL 237.00 | BRL 237.00 | 220 |
| 2026-06-24 | BRL 235.00 | BRL 235.00 | BRL 234.00 | BRL 234.96 | 3,708 |
| 2026-06-23 | BRL 257.94 | BRL 257.94 | BRL 235.20 | BRL 235.41 | 217 |
| 2026-06-22 | BRL 245.06 | BRL 245.07 | BRL 239.04 | BRL 242.00 | 77 |
| 2026-06-19 | BRL 241.30 | BRL 254.85 | BRL 241.30 | BRL 254.85 | 149 |
| 2026-06-18 | BRL 240.56 | BRL 242.00 | BRL 239.52 | BRL 241.58 | 389 |
| 2026-06-17 | BRL 243.15 | BRL 246.50 | BRL 243.15 | BRL 246.50 | 1,837 |
| 2026-06-16 | BRL 252.50 | BRL 254.00 | BRL 248.60 | BRL 249.25 | 1,086 |
| 2026-06-15 | BRL 244.00 | BRL 254.00 | BRL 244.00 | BRL 252.00 | 1,075 |
| 2026-06-12 | BRL 252.00 | BRL 253.00 | BRL 249.60 | BRL 252.50 | 342 |
| 2026-06-11 | BRL 246.50 | BRL 248.25 | BRL 244.75 | BRL 248.00 | 2,428 |
| 2026-06-10 | BRL 240.57 | BRL 250.00 | BRL 240.57 | BRL 246.50 | 793 |
| 2026-06-09 | BRL 259.00 | BRL 259.00 | BRL 243.75 | BRL 247.25 | 10,997 |
| 2026-06-08 | BRL 250.00 | BRL 250.50 | BRL 244.50 | BRL 250.00 | 2,246 |
| 2026-06-05 | BRL 261.50 | BRL 261.50 | BRL 245.00 | BRL 248.25 | 7,605 |
| 2026-06-03 | BRL 262.60 | BRL 264.44 | BRL 253.76 | BRL 264.44 | 4,409 |
| 2026-06-02 | BRL 250.50 | BRL 260.50 | BRL 250.50 | BRL 260.00 | 8,850 |
| 2026-06-01 | BRL 240.56 | BRL 246.71 | BRL 240.56 | BRL 244.82 | 5,188 |
| 2026-05-29 | BRL 254.50 | BRL 254.50 | BRL 243.50 | BRL 243.50 | 2,652 |
| 2026-05-28 | BRL 252.50 | BRL 252.50 | BRL 248.00 | BRL 248.00 | 2,101 |
| 2026-05-27 | BRL 249.88 | BRL 253.00 | BRL 247.88 | BRL 252.50 | 5,209 |
| 2026-05-26 | BRL 241.65 | BRL 254.99 | BRL 240.80 | BRL 254.99 | 2,715 |
| 2026-05-25 | BRL 239.00 | BRL 250.66 | BRL 239.00 | BRL 247.40 | 1,309 |
| 2026-05-22 | BRL 231.22 | BRL 239.14 | BRL 231.22 | BRL 238.92 | 12,104 |
| 2026-05-21 | BRL 225.50 | BRL 228.36 | BRL 221.22 | BRL 224.40 | 8,232 |
| 2026-05-20 | BRL 219.66 | BRL 225.12 | BRL 219.66 | BRL 221.22 | 20,167 |
| 2026-05-19 | BRL 207.27 | BRL 214.83 | BRL 207.27 | BRL 214.00 | 4,503 |
| 2026-05-18 | BRL 212.80 | BRL 217.36 | BRL 212.80 | BRL 216.04 | 1,012 |
| 2026-05-15 | BRL 215.83 | BRL 215.83 | BRL 215.83 | BRL 215.83 | 51 |
| 2026-05-14 | BRL 231.54 | BRL 231.54 | BRL 231.54 | BRL 231.54 | 0 |
| 2026-05-13 | BRL 231.54 | BRL 231.54 | BRL 231.54 | BRL 231.54 | 0 |
| 2026-05-12 | BRL 231.54 | BRL 231.54 | BRL 231.54 | BRL 231.54 | 0 |
| 2026-05-11 | BRL 227.47 | BRL 231.54 | BRL 225.81 | BRL 231.54 | 3,522 |
| 2026-05-08 | BRL 228.62 | BRL 228.62 | BRL 227.47 | BRL 227.47 | 6 |
| 2026-05-07 | BRL 242.54 | BRL 242.54 | BRL 242.54 | BRL 242.54 | 1 |
| 2026-05-06 | BRL 239.80 | BRL 239.80 | BRL 239.80 | BRL 239.80 | 1 |
| 2026-05-05 | BRL 216.30 | BRL 216.30 | BRL 215.46 | BRL 215.46 | 7 |
| 2026-05-04 | BRL 215.00 | BRL 215.00 | BRL 215.00 | BRL 215.00 | 0 |
| 2026-04-30 | BRL 215.00 | BRL 215.00 | BRL 215.00 | BRL 215.00 | 0 |
| 2026-04-29 | BRL 215.00 | BRL 215.00 | BRL 215.00 | BRL 215.00 | 2 |
| 2026-04-28 | BRL 214.50 | BRL 214.50 | BRL 214.50 | BRL 214.50 | 0 |
| 2026-04-27 | BRL 214.50 | BRL 214.50 | BRL 214.50 | BRL 214.50 | 200 |
| 2026-04-24 | BRL 214.64 | BRL 216.93 | BRL 214.64 | BRL 216.93 | 213 |
| 2026-04-23 | BRL 211.20 | BRL 211.20 | BRL 211.20 | BRL 211.20 | 1 |
| 2026-04-22 | BRL 210.84 | BRL 210.84 | BRL 210.84 | BRL 210.84 | 0 |
| 2026-04-20 | BRL 210.84 | BRL 210.84 | BRL 210.84 | BRL 210.84 | 2 |
| 2026-04-17 | BRL 213.15 | BRL 213.15 | BRL 213.15 | BRL 213.15 | 1 |
| 2026-04-16 | BRL 211.05 | BRL 211.05 | BRL 211.05 | BRL 211.05 | 2 |
| 2026-04-15 | BRL 214.61 | BRL 214.61 | BRL 214.61 | BRL 214.61 | 0 |
| 2026-04-14 | BRL 216.48 | BRL 216.70 | BRL 214.61 | BRL 214.61 | 2,000 |
| 2026-04-13 | BRL 210.00 | BRL 210.00 | BRL 210.00 | BRL 210.00 | 0 |
| 2026-04-10 | BRL 210.00 | BRL 212.31 | BRL 208.53 | BRL 210.00 | 134 |
| 2026-04-09 | BRL 210.00 | BRL 210.00 | BRL 210.00 | BRL 210.00 | 1 |
| 2026-04-08 | BRL 203.20 | BRL 203.20 | BRL 203.20 | BRL 203.20 | 0 |
| 2026-04-07 | BRL 204.40 | BRL 205.71 | BRL 203.20 | BRL 203.20 | 2,000 |
| 2026-04-06 | BRL 202.86 | BRL 202.86 | BRL 202.23 | BRL 202.23 | 2 |
| 2026-04-02 | BRL 213.36 | BRL 213.36 | BRL 208.32 | BRL 208.32 | 6 |
| 2026-04-01 | BRL 210.84 | BRL 210.84 | BRL 210.84 | BRL 210.84 | 3 |
| 2026-03-31 | BRL 207.48 | BRL 208.40 | BRL 207.48 | BRL 208.40 | 7 |
| 2026-03-30 | BRL 204.10 | BRL 204.10 | BRL 204.10 | BRL 204.10 | 0 |
| 2026-03-27 | BRL 204.10 | BRL 204.10 | BRL 204.10 | BRL 204.10 | 10 |
| 2026-03-26 | BRL 201.60 | BRL 201.60 | BRL 201.60 | BRL 201.60 | 1,000 |
| 2026-03-25 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-24 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-23 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-19 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-18 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 0 |
| 2026-03-17 | BRL 197.20 | BRL 197.20 | BRL 197.20 | BRL 197.20 | 1 |
| 2026-03-16 | BRL 202.67 | BRL 203.00 | BRL 202.67 | BRL 203.00 | 7 |
| 2026-03-13 | BRL 199.01 | BRL 200.00 | BRL 199.01 | BRL 200.00 | 3 |
| 2026-03-12 | BRL 199.45 | BRL 203.00 | BRL 199.45 | BRL 203.00 | 702 |
| 2026-03-11 | BRL 202.80 | BRL 202.80 | BRL 201.18 | BRL 201.18 | 8 |
| 2026-03-10 | BRL 203.15 | BRL 206.01 | BRL 203.15 | BRL 206.01 | 11 |
| 2026-03-09 | BRL 206.83 | BRL 206.83 | BRL 201.12 | BRL 201.12 | 2 |
| 2026-03-06 | BRL 206.83 | BRL 206.83 | BRL 206.83 | BRL 206.83 | 6 |
| 2026-03-05 | BRL 214.92 | BRL 214.92 | BRL 209.95 | BRL 209.95 | 10 |
| 2026-03-04 | BRL 216.92 | BRL 216.92 | BRL 216.92 | BRL 216.92 | 31 |
| 2026-03-03 | BRL 219.52 | BRL 219.52 | BRL 219.52 | BRL 219.52 | 1 |
| 2026-03-02 | BRL 226.38 | BRL 226.38 | BRL 221.76 | BRL 225.12 | 10 |
| 2026-02-27 | BRL 224.70 | BRL 224.70 | BRL 224.70 | BRL 224.70 | 250 |
| 2026-02-26 | BRL 217.00 | BRL 217.00 | BRL 217.00 | BRL 217.00 | 1 |
| 2026-02-25 | BRL 220.08 | BRL 220.08 | BRL 218.46 | BRL 218.46 | 2,080 |
| 2026-02-24 | BRL 224.56 | BRL 224.56 | BRL 221.76 | BRL 221.76 | 3 |
| 2026-02-23 | BRL 229.94 | BRL 229.94 | BRL 229.93 | BRL 229.93 | 5 |
| 2026-02-20 | BRL 230.22 | BRL 230.22 | BRL 230.22 | BRL 230.22 | 0 |
| 2026-02-19 | BRL 230.22 | BRL 230.22 | BRL 230.22 | BRL 230.22 | 0 |
| 2026-02-18 | BRL 230.22 | BRL 230.22 | BRL 230.22 | BRL 230.22 | 0 |
| 2026-02-13 | BRL 230.22 | BRL 230.22 | BRL 230.22 | BRL 230.22 | 1 |
| 2026-02-12 | BRL 232.30 | BRL 232.30 | BRL 232.30 | BRL 232.30 | 5 |
| 2026-02-11 | BRL 235.52 | BRL 235.52 | BRL 232.30 | BRL 232.30 | 2 |
| 2026-02-10 | BRL 227.24 | BRL 230.46 | BRL 227.24 | BRL 227.70 | 166 |
| 2026-02-09 | BRL 229.08 | BRL 229.77 | BRL 227.01 | BRL 229.77 | 119 |
| 2026-02-06 | BRL 229.08 | BRL 229.08 | BRL 229.08 | BRL 229.08 | 15 |
| 2026-02-05 | BRL 225.00 | BRL 229.08 | BRL 225.00 | BRL 229.08 | 45 |
| 2026-02-04 | BRL 232.70 | BRL 232.70 | BRL 226.78 | BRL 226.78 | 6 |
| 2026-02-03 | BRL 227.00 | BRL 231.50 | BRL 227.00 | BRL 231.50 | 16 |
| 2026-02-02 | BRL 222.18 | BRL 227.70 | BRL 222.18 | BRL 227.70 | 3 |
| 2026-01-30 | BRL 223.30 | BRL 223.30 | BRL 222.18 | BRL 222.18 | 27 |
| 2026-01-29 | BRL 219.95 | BRL 219.95 | BRL 218.27 | BRL 218.27 | 10 |
| 2026-01-28 | BRL 227.22 | BRL 227.22 | BRL 225.54 | BRL 226.02 | 13 |
| 2026-01-27 | BRL 223.00 | BRL 228.14 | BRL 223.00 | BRL 224.00 | 36 |
| 2026-01-26 | BRL 228.48 | BRL 228.48 | BRL 224.08 | BRL 224.14 | 115 |
| 2026-01-23 | BRL 228.48 | BRL 228.48 | BRL 228.48 | BRL 228.48 | 15 |
| 2026-01-22 | BRL 232.70 | BRL 232.70 | BRL 229.00 | BRL 229.00 | 774 |
| 2026-01-21 | BRL 227.50 | BRL 228.39 | BRL 227.50 | BRL 228.39 | 411 |
| 2026-01-20 | BRL 227.26 | BRL 227.26 | BRL 226.24 | BRL 226.24 | 395 |
| 2026-01-19 | BRL 225.26 | BRL 225.26 | BRL 225.26 | BRL 225.26 | 7 |
| 2026-01-16 | BRL 228.14 | BRL 228.14 | BRL 225.26 | BRL 225.26 | 2 |
| 2026-01-15 | BRL 225.96 | BRL 225.96 | BRL 225.96 | BRL 225.96 | 2 |
| 2026-01-14 | BRL 226.16 | BRL 226.16 | BRL 226.16 | BRL 226.16 | 8 |
| 2026-01-13 | BRL 223.44 | BRL 224.40 | BRL 223.44 | BRL 224.40 | 29 |
| 2026-01-12 | BRL 215.95 | BRL 215.95 | BRL 215.95 | BRL 215.95 | 1 |
| 2026-01-09 | BRL 216.16 | BRL 216.70 | BRL 215.95 | BRL 215.95 | 3 |
| 2026-01-08 | BRL 219.34 | BRL 219.34 | BRL 218.68 | BRL 218.68 | 3 |
| 2026-01-07 | BRL 215.00 | BRL 215.00 | BRL 215.00 | BRL 215.00 | 5 |
| 2026-01-06 | BRL 213.99 | BRL 213.99 | BRL 213.99 | BRL 213.99 | 18 |
| 2026-01-05 | BRL 212.52 | BRL 212.52 | BRL 210.21 | BRL 210.21 | 45 |
| 2026-01-02 | BRL 212.52 | BRL 212.52 | BRL 212.52 | BRL 212.52 | 0 |
| 2025-12-30 | BRL 212.00 | BRL 212.52 | BRL 212.00 | BRL 212.52 | 13 |
| 2025-12-29 | BRL 210.84 | BRL 213.36 | BRL 210.84 | BRL 213.36 | 2 |
| 2025-12-26 | BRL 215.50 | BRL 215.50 | BRL 210.84 | BRL 210.84 | 64 |
| 2025-12-23 | BRL 213.78 | BRL 213.78 | BRL 213.36 | BRL 213.36 | 501 |
| 2025-12-22 | BRL 210.63 | BRL 216.40 | BRL 210.63 | BRL 216.40 | 111 |
| 2025-12-19 | BRL 210.63 | BRL 210.63 | BRL 210.63 | BRL 210.63 | 0 |
| 2025-12-18 | BRL 210.63 | BRL 210.63 | BRL 210.63 | BRL 210.63 | 3 |
| 2025-12-17 | BRL 211.89 | BRL 212.52 | BRL 210.40 | BRL 212.52 | 204 |
| 2025-12-16 | BRL 208.11 | BRL 208.11 | BRL 207.35 | BRL 207.35 | 2 |
| 2025-12-15 | BRL 205.92 | BRL 206.01 | BRL 205.92 | BRL 206.01 | 400 |
| 2025-12-12 | BRL 206.85 | BRL 206.85 | BRL 206.85 | BRL 206.85 | 1 |
| 2025-12-11 | BRL 209.69 | BRL 209.69 | BRL 209.69 | BRL 209.69 | 1 |
| 2025-12-10 | BRL 196.64 | BRL 206.18 | BRL 196.64 | BRL 206.18 | 13 |
| 2025-12-09 | BRL 194.40 | BRL 194.40 | BRL 194.40 | BRL 194.40 | 100 |
| 2025-12-08 | BRL 204.75 | BRL 212.00 | BRL 199.92 | BRL 200.48 | 47 |
| 2025-12-05 | BRL 205.14 | BRL 205.14 | BRL 205.14 | BRL 205.14 | 1 |
| 2025-12-04 | BRL 203.20 | BRL 205.14 | BRL 203.20 | BRL 205.14 | 28 |
| 2025-12-03 | BRL 202.60 | BRL 203.20 | BRL 202.60 | BRL 203.20 | 102 |
| 2025-12-02 | BRL 193.57 | BRL 193.57 | BRL 193.57 | BRL 193.57 | 0 |
| 2025-12-01 | BRL 193.57 | BRL 193.57 | BRL 193.57 | BRL 193.57 | 2 |
| 2025-11-28 | BRL 195.20 | BRL 195.20 | BRL 193.20 | BRL 193.20 | 101 |
| 2025-11-27 | BRL 190.95 | BRL 190.95 | BRL 190.95 | BRL 190.95 | 0 |
| 2025-11-26 | BRL 190.95 | BRL 190.95 | BRL 190.95 | BRL 190.95 | 2 |
| 2025-11-25 | BRL 190.95 | BRL 190.95 | BRL 190.95 | BRL 190.95 | 0 |
| 2025-11-24 | BRL 190.95 | BRL 190.95 | BRL 190.95 | BRL 190.95 | 800 |
| 2025-11-21 | BRL 198.74 | BRL 198.74 | BRL 191.00 | BRL 192.66 | 112 |
| 2025-11-19 | BRL 197.60 | BRL 197.60 | BRL 197.41 | BRL 197.41 | 2 |
| 2025-11-18 | BRL 191.33 | BRL 191.33 | BRL 191.00 | BRL 191.00 | 798 |
| 2025-11-17 | BRL 192.72 | BRL 192.85 | BRL 192.72 | BRL 192.85 | 187 |
| 2025-11-14 | BRL 189.62 | BRL 189.62 | BRL 189.62 | BRL 189.62 | 1 |
| 2025-11-13 | BRL 195.51 | BRL 195.51 | BRL 195.51 | BRL 195.51 | 0 |
| 2025-11-12 | BRL 195.51 | BRL 195.51 | BRL 195.51 | BRL 195.51 | 798 |
| 2025-11-11 | BRL 190.00 | BRL 190.00 | BRL 190.00 | BRL 190.00 | 194 |
| 2025-11-10 | BRL 194.04 | BRL 202.50 | BRL 189.48 | BRL 202.50 | 908 |
| 2025-11-07 | BRL 193.01 | BRL 200.00 | BRL 192.79 | BRL 194.04 | 12 |
| 2025-11-06 | BRL 197.13 | BRL 199.97 | BRL 193.51 | BRL 198.32 | 2,887 |
| 2025-11-05 | BRL 190.19 | BRL 192.09 | BRL 190.19 | BRL 192.09 | 2 |
| 2025-11-04 | BRL 190.19 | BRL 190.19 | BRL 190.19 | BRL 190.19 | 1,000 |
| 2025-11-03 | BRL 192.28 | BRL 192.28 | BRL 190.00 | BRL 190.95 | 83 |
| 2025-10-31 | BRL 190.95 | BRL 192.28 | BRL 190.95 | BRL 192.28 | 128 |
| 2025-10-30 | BRL 191.71 | BRL 191.71 | BRL 189.05 | BRL 189.05 | 93 |
| 2025-10-29 | BRL 190.00 | BRL 190.00 | BRL 180.60 | BRL 180.60 | 5 |
| 2025-10-28 | BRL 202.20 | BRL 202.20 | BRL 202.20 | BRL 202.20 | 2 |
| 2025-10-27 | BRL 199.38 | BRL 202.00 | BRL 198.74 | BRL 202.00 | 780 |
| 2025-10-24 | BRL 194.94 | BRL 194.94 | BRL 194.94 | BRL 194.94 | 0 |
| 2025-10-23 | BRL 194.94 | BRL 194.94 | BRL 194.94 | BRL 194.94 | 501 |
| 2025-10-22 | BRL 194.00 | BRL 194.00 | BRL 194.00 | BRL 194.00 | 0 |
| 2025-10-21 | BRL 194.94 | BRL 194.94 | BRL 193.04 | BRL 194.00 | 7 |
| 2025-10-20 | BRL 193.00 | BRL 193.00 | BRL 193.00 | BRL 193.00 | 25 |