BREZ39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-15 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-08 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-01 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-18 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-06-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-06-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-06-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-06-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-06-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-06-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-31 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-29 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-15 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-08 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-05-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-30 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-29 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.2281 BRL |
| 2026-03-17 | 0.1798 BRL |
| 2025-12-16 | 0.4425 BRL |
| 2025-12-15 | 0.1749 BRL |
| 2025-09-16 | 0.2200 BRL |
| 2025-06-16 | 0.1971 BRL |
| 2025-03-18 | 0.2498 BRL |
| 2024-12-17 | 0.3463 BRL |
| 2024-09-25 | 0.2350 BRL |
| 2024-06-11 | 0.1856 BRL |
| 2024-03-21 | 0.1344 BRL |
| 2023-12-21 | 0.3088 BRL |
| 2023-09-27 | 0.3048 BRL |
| 2023-06-09 | 0.2337 BRL |
| 2023-03-24 | 0.2346 BRL |
| 2022-12-29 | 0.3283 BRL |
| 2022-12-13 | 0.5007 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.