BREZ39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-18 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-15 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-08 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-04-01 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.122 | 0 |
| 2024-03-20 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-19 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-18 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-15 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-14 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-13 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-12 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-11 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-08 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-07 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-06 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-05 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-04 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-03-01 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-29 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-28 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-27 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-26 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-23 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-22 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-21 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-20 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-19 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-16 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-15 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-14 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-09 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-08 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-07 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-06 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-05 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-02 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-02-01 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-01-31 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-01-30 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-01-29 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 0 |
| 2024-01-26 | 39.040 | 39.040 | 39.040 | 39.040 | 36.994 | 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.