| Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | 8.669,52 | 8.562,10 | 8.669,52 | 8.635,33 | 812.527.080 | 8.678,99 | 1.841.274 | 851 |
| 31/07/2025 | 8.698,42 | 8.615,81 | 8.643,76 | 8.678,99 | 816.635.268 | 8.604,95 | 828.527 | 854 |
| 30/07/2025 | 8.660,24 | 8.575,09 | 8.631,21 | 8.604,95 | 809.667.910 | 8.613,50 | 2.150.245 | 855 |
| 29/07/2025 | 8.695,72 | 8.586,11 | 8.603,10 | 8.613,50 | 810.472.284 | 8.597,20 | 1.358.861 | 855 |
| 28/07/2025 | 8.641,29 | 8.581,71 | 8.638,10 | 8.597,20 | 808.938.524 | 8.638,10 | 899.760 | 855 |
| 25/07/2025 | 8.743,57 | 8.579,42 | 8.675,27 | 8.638,10 | 812.787.138 | 8.661,05 | 829.289 | 854 |
| 24/07/2025 | 8.722,30 | 8.641,58 | 8.690,40 | 8.661,05 | 814.947.164 | 8.667,02 | 1.127.891 | 855 |
| 23/07/2025 | 8.730,70 | 8.643,06 | 8.643,06 | 8.667,02 | 815.508.414 | 8.675,66 | 960.543 | 855 |
| 22/07/2025 | 8.736,53 | 8.621,77 | 8.736,53 | 8.675,66 | 816.321.592 | 8.708,34 | 560.174 | 854 |
| 21/07/2025 | 8.764,14 | 8.672,65 | 8.764,14 | 8.708,34 | 819.396.694 | 8.750,86 | 862.918 | 855 |
| 18/07/2025 | 8.750,86 | 8.688,32 | 8.711,63 | 8.750,86 | 823.397.217 | 8.701,92 | 2.376.546 | 855 |
| 17/07/2025 | 8.718,86 | 8.669,29 | 8.713,80 | 8.701,92 | 818.792.258 | 8.708,89 | 1.406.394 | 854 |
| 16/07/2025 | 8.749,06 | 8.636,03 | 8.749,06 | 8.708,89 | 819.448.404 | 8.749,06 | 1.103.810 | 855 |
| 15/07/2025 | 8.749,06 | 8.578,51 | 8.649,54 | 8.749,06 | 823.228.347 | 8.635,32 | 2.231.140 | 854 |
| 14/07/2025 | 8.659,61 | 8.616,62 | 8.624,69 | 8.635,32 | 812.525.719 | 8.656,73 | 999.079 | 855 |
| 11/07/2025 | 8.674,40 | 8.520,72 | 8.525,46 | 8.656,73 | 814.540.446 | 8.534,03 | 1.776.237 | 856 |
| 10/07/2025 | 8.590,64 | 8.516,06 | 8.524,28 | 8.534,03 | 802.995.292 | 8.558,89 | 1.356.605 | 855 |
| 09/07/2025 | 8.611,25 | 8.524,99 | 8.572,76 | 8.558,89 | 805.334.610 | 8.583,62 | 1.601.628 | 857 |
| 08/07/2025 | 8.701,02 | 8.580,19 | 8.701,02 | 8.583,62 | 807.661.584 | 8.714,01 | 2.433.503 | 856 |
| 07/07/2025 | 8.714,01 | 8.581,81 | 8.589,97 | 8.714,01 | 826.214.947 | 8.588,43 | 1.031.252 | 857 |
| 04/07/2025 | 8.588,43 | 8.398,82 | 8.398,82 | 8.588,43 | 814.307.594 | 8.398,82 | 1.246.446 | 856 |
| 03/07/2025 | 8.424,53 | 8.272,81 | 8.318,37 | 8.398,82 | 796.330.044 | 8.271,34 | 1.997.282 | 856 |
| 02/07/2025 | 8.421,15 | 8.270,14 | 8.420,34 | 8.271,34 | 784.243.382 | 8.389,12 | 1.290.651 | 856 |
| 01/07/2025 | 8.501,20 | 8.359,69 | 8.481,79 | 8.389,12 | 795.410.644 | 8.426,03 | 2.306.984 | 855 |
| 30/06/2025 | 8.521,08 | 8.389,46 | 8.450,26 | 8.426,03 | 798.909.898 | 8.446,97 | 2.509.235 | 855 |
| 27/06/2025 | 8.567,48 | 8.406,44 | 8.535,70 | 8.446,97 | 800.895.538 | 8.535,25 | 1.521.746 | 855 |
| 26/06/2025 | 8.580,57 | 8.515,25 | 8.521,68 | 8.535,25 | 809.265.279 | 8.502,87 | 1.810.135 | 857 |
| 25/06/2025 | 8.502,87 | 8.368,53 | 8.385,69 | 8.502,87 | 806.195.579 | 8.387,23 | 2.450.819 | 856 |
| 24/06/2025 | 8.450,97 | 8.329,50 | 8.355,59 | 8.387,23 | 795.231.172 | 8.343,10 | 2.722.576 | 856 |
| 23/06/2025 | 8.400,53 | 8.258,01 | 8.400,53 | 8.343,10 | 791.047.321 | 8.346,11 | 1.557.078 | 855 |
| 20/06/2025 | 8.369,53 | 8.256,06 | 8.298,55 | 8.346,11 | 901.876.852 | 8.298,55 | 5.897.966 | 855 |
| 19/06/2025 | 8.463,85 | 8.282,29 | 8.378,14 | 8.298,55 | 896.737.659 | 8.413,95 | 1.237.580 | 855 |
| 18/06/2025 | 8.475,97 | 8.382,78 | 8.420,53 | 8.413,95 | 923.696.893 | 8.399,99 | 1.612.133 | 856 |
| 17/06/2025 | 8.510,14 | 8.399,49 | 8.510,14 | 8.399,99 | 922.164.190 | 8.508,53 | 1.016.669 | 855 |
| 16/06/2025 | 8.661,74 | 8.508,53 | 8.646,67 | 8.508,53 | 934.079.813 | 8.643,52 | 1.352.873 | 856 |
| 13/06/2025 | 8.697,76 | 8.564,24 | 8.689,63 | 8.643,52 | 948.899.542 | 8.701,54 | 1.596.586 | 855 |
| 12/06/2025 | 8.724,73 | 8.604,63 | 8.650,78 | 8.701,54 | 955.269.045 | 8.673,06 | 1.552.429 | 856 |
| 11/06/2025 | 8.685,04 | 8.600,52 | 8.646,46 | 8.673,06 | 952.142.630 | 8.646,46 | 1.223.241 | 856 |
| 10/06/2025 | 8.646,46 | 8.545,92 | 8.623,55 | 8.646,46 | 949.222.619 | 8.632,07 | 1.381.849 | 855 |
| 06/06/2025 | 8.649,15 | 8.531,24 | 8.602,70 | 8.632,07 | 947.642.855 | 8.604,57 | 910.259 | 856 |
| 05/06/2025 | 8.646,37 | 8.543,94 | 8.625,35 | 8.604,57 | 944.623.549 | 8.625,35 | 973.167 | 857 |
| 04/06/2025 | 8.625,35 | 8.506,22 | 8.599,65 | 8.625,35 | 946.905.288 | 8.599,65 | 1.413.098 | 856 |
| 03/06/2025 | 8.624,59 | 8.535,38 | 8.557,39 | 8.599,65 | 944.084.173 | 8.561,74 | 773.801 | 856 |
| 02/06/2025 | 8.605,22 | 8.515,01 | 8.518,32 | 8.561,74 | 939.921.768 | 8.518,02 | 1.036.753 | 855 |
| 30/05/2025 | 8.709,54 | 8.518,02 | 8.684,90 | 8.518,02 | 935.122.205 | 8.684,26 | 2.139.756 | 855 |
| 29/05/2025 | 8.745,99 | 8.650,45 | 8.745,99 | 8.684,26 | 953.371.789 | 8.787,08 | 1.820.007 | 856 |
| 28/05/2025 | 8.838,44 | 8.737,18 | 8.833,13 | 8.787,08 | 964.660.231 | 8.829,11 | 1.997.621 | 856 |
| 27/05/2025 | 8.845,99 | 8.705,75 | 8.715,09 | 8.829,11 | 969.273.853 | 8.715,09 | 2.072.213 | 856 |
| 26/05/2025 | 8.752,41 | 8.567,35 | 8.567,35 | 8.715,09 | 956.756.291 | 8.555,24 | 1.680.385 | 855 |
| 23/05/2025 | 8.658,27 | 8.496,88 | 8.556,99 | 8.555,24 | 939.208.227 | 8.629,46 | 2.795.020 | 857 |
| 22/05/2025 | 8.785,90 | 8.629,46 | 8.785,90 | 8.629,46 | 947.355.966 | 8.786,08 | 2.000.605 | 856 |
| 21/05/2025 | 8.811,46 | 8.678,15 | 8.716,34 | 8.786,08 | 964.549.725 | 8.715,95 | 1.593.160 | 855 |
| 20/05/2025 | 8.762,49 | 8.692,15 | 8.744,80 | 8.715,95 | 956.850.738 | 8.736,52 | 1.133.253 | 856 |
| 19/05/2025 | 8.751,55 | 8.640,39 | 8.667,99 | 8.736,52 | 959.109.204 | 8.664,39 | 1.061.509 | 855 |
| 16/05/2025 | 8.664,39 | 8.567,40 | 8.611,68 | 8.664,39 | 951.190.578 | 8.525,65 | 1.766.566 | 856 |
| 15/05/2025 | 8.565,32 | 8.437,56 | 8.458,97 | 8.525,65 | 935.960.193 | 8.463,23 | 1.505.310 | 855 |
| 14/05/2025 | 8.515,12 | 8.402,97 | 8.515,12 | 8.463,23 | 929.107.238 | 8.492,71 | 951.979 | 854 |
| 13/05/2025 | 8.532,11 | 8.385,95 | 8.391,55 | 8.492,71 | 932.343.331 | 8.391,55 | 1.459.556 | 854 |
| 12/05/2025 | 8.493,06 | 8.373,96 | 8.475,21 | 8.391,55 | 921.238.545 | 8.513,25 | 2.316.014 | 855 |
| 09/05/2025 | 8.552,84 | 8.415,30 | 8.481,14 | 8.513,25 | 934.598.018 | 8.463,00 | 1.381.521 | 854 |
| 08/05/2025 | 8.568,91 | 8.462,44 | 8.547,48 | 8.463,00 | 929.082.452 | 8.499,25 | 1.091.320 | 856 |
| 07/05/2025 | 8.502,29 | 8.414,08 | 8.414,08 | 8.499,25 | 933.061.625 | 8.388,63 | 934.851 | 855 |
| 06/05/2025 | 8.456,90 | 8.362,66 | 8.421,03 | 8.388,63 | 920.917.141 | 8.413,35 | 2.809.778 | 854 |
| 05/05/2025 | 8.413,35 | 8.171,78 | 8.266,71 | 8.413,35 | 923.631.592 | 8.259,24 | 858.610 | 855 |
| 02/05/2025 | 8.272,68 | 8.178,20 | 8.233,42 | 8.259,24 | 906.712.710 | 8.247,29 | 1.734.898 | 854 |
| 30/04/2025 | 8.309,50 | 8.152,51 | 8.152,51 | 8.247,29 | 905.401.206 | 8.126,89 | 3.437.731 | 854 |
| 29/04/2025 | 8.159,91 | 8.093,40 | 8.101,36 | 8.126,89 | 892.183.048 | 8.101,36 | 995.121 | 854 |
| 28/04/2025 | 8.148,60 | 8.089,37 | 8.122,42 | 8.101,36 | 889.380.505 | 8.130,95 | 744.616 | 854 |
| 25/04/2025 | 8.130,95 | 8.055,72 | 8.082,57 | 8.130,95 | 892.628.579 | 8.082,57 | 983.314 | 855 |
| 24/04/2025 | 8.082,57 | 7.984,23 | 7.998,46 | 8.082,57 | 887.317.615 | 8.004,83 | 1.259.668 | 854 |
| 23/04/2025 | 8.020,54 | 7.904,67 | 7.938,54 | 8.004,83 | 878.782.775 | 7.912,01 | 1.274.249 | 855 |
| 22/04/2025 | 7.981,88 | 7.898,32 | 7.941,03 | 7.912,01 | 868.593.439 | 7.911,82 | 1.062.935 | 855 |
| 17/04/2025 | 7.945,47 | 7.824,99 | 7.907,46 | 7.911,82 | 868.572.372 | 7.886,92 | 1.239.473 | 855 |
| 16/04/2025 | 7.927,12 | 7.864,51 | 7.881,16 | 7.886,92 | 865.838.847 | 7.844,56 | 1.165.368 | 855 |
| 15/04/2025 | 7.864,88 | 7.751,20 | 7.751,20 | 7.844,56 | 861.189.075 | 7.727,85 | 964.403 | 854 |
| 14/04/2025 | 7.788,25 | 7.684,06 | 7.684,06 | 7.727,85 | 848.375.564 | 7.683,50 | 1.150.104 | 854 |
| 11/04/2025 | 7.744,05 | 7.584,01 | 7.621,71 | 7.683,50 | 843.506.705 | 7.631,26 | 1.510.045 | 855 |
| 10/04/2025 | 8.025,57 | 7.361,18 | 7.361,18 | 7.631,26 | 837.771.723 | 7.361,18 | 2.051.168 | 862 |
| 09/04/2025 | 7.527,40 | 7.257,17 | 7.527,40 | 7.361,18 | 808.122.294 | 7.527,40 | 2.075.424 | 860 |
| 08/04/2025 | 7.578,77 | 7.236,98 | 7.236,98 | 7.527,40 | 826.370.358 | 7.197,21 | 2.227.300 | 855 |
| 07/04/2025 | 7.759,10 | 7.197,21 | 7.759,10 | 7.197,21 | 790.121.216 | 7.764,03 | 4.113.413 | 855 |
| 04/04/2025 | 8.042,79 | 7.683,76 | 8.010,04 | 7.764,03 | 852.245.639 | 8.030,16 | 5.538.441 | 855 |
| 03/04/2025 | 8.061,12 | 7.958,28 | 7.984,69 | 8.030,16 | 881.457.825 | 7.993,21 | 1.563.781 | 855 |
| 02/04/2025 | 8.033,01 | 7.927,52 | 7.927,52 | 7.993,21 | 877.402.340 | 7.925,60 | 1.614.228 | 855 |
| 01/04/2025 | 7.981,17 | 7.829,54 | 7.964,12 | 7.925,60 | 869.980.300 | 7.927,99 | 1.359.684 | 855 |
| 31/03/2025 | 8.008,83 | 7.904,08 | 8.008,83 | 7.927,99 | 870.242.617 | 8.030,14 | 1.237.694 | 854 |
| 28/03/2025 | 8.053,72 | 7.977,23 | 7.979,54 | 8.030,14 | 881.456.018 | 7.979,54 | 1.296.314 | 854 |
| 27/03/2025 | 7.990,00 | 7.940,48 | 7.974,43 | 7.979,54 | 875.901.781 | 7.973,79 | 1.275.315 | 855 |
| 26/03/2025 | 7.977,07 | 7.858,32 | 7.892,02 | 7.973,79 | 875.270.148 | 7.926,64 | 2.039.053 | 856 |
| 24/03/2025 | 7.926,64 | 7.785,76 | 7.828,35 | 7.926,64 | 870.094.528 | 7.795,46 | 1.141.945 | 855 |
| 21/03/2025 | 7.911,49 | 7.795,46 | 7.841,95 | 7.795,46 | 855.695.440 | 7.842,40 | 2.896.848 | 854 |
| 20/03/2025 | 7.865,91 | 7.785,25 | 7.808,60 | 7.842,40 | 860.847.973 | 7.808,60 | 1.136.672 | 854 |
| 19/03/2025 | 7.968,67 | 7.775,23 | 7.968,67 | 7.808,60 | 857.137.593 | 7.969,95 | 1.940.790 | 854 |
| 17/03/2025 | 8.030,92 | 7.874,41 | 7.949,92 | 8.003,06 | 878.483.596 | 7.923,29 | 1.191.663 | 762 |
| 14/03/2025 | 7.926,08 | 7.732,91 | 7.732,91 | 7.923,29 | 869.727.054 | 7.714,20 | 1.325.986 | 854 |
| 13/03/2025 | 7.828,19 | 7.662,69 | 7.828,19 | 7.714,20 | 846.775.974 | 7.846,86 | 2.271.125 | 854 |
| 12/03/2025 | 7.866,31 | 7.665,79 | 7.665,79 | 7.846,86 | 861.337.956 | 7.670,05 | 1.351.936 | 856 |
| 11/03/2025 | 7.841,05 | 7.670,05 | 7.780,13 | 7.670,05 | 841.929.858 | 7.794,06 | 760.184 | 856 |
| 10/03/2025 | 7.855,95 | 7.773,20 | 7.807,30 | 7.794,06 | 855.541.381 | 7.807,30 | 575.605 | 855 |
| 07/03/2025 | 7.816,64 | 7.569,23 | 7.569,23 | 7.807,30 | 856.995.080 | 7.569,23 | 1.498.740 | 856 |
| 06/03/2025 | 7.704,78 | 7.569,23 | 7.704,78 | 7.569,23 | 830.862.801 | 7.696,70 | 1.788.492 | 856 |
| 05/03/2025 | 7.787,74 | 7.654,73 | 7.735,56 | 7.696,70 | 844.855.051 | 7.735,13 | 1.689.221 | 856 |