BREZ39 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	39.390	39.390	39.390	39.390	37.030	1
2023-10-25	39.460	39.460	39.200	39.200	36.852	2
2023-10-24	39.780	39.780	39.780	39.780	37.397	1
2023-10-23	39.950	39.950	39.950	39.950	37.557	1
2023-10-20	41.110	41.110	40.520	40.520	38.093	3
2023-10-19	41.610	41.610	41.410	41.410	38.929	2
2023-10-18	42.240	42.240	42.240	42.240	39.710	0
2023-10-17	42.240	42.240	42.240	42.240	39.710	1
2023-10-16	42.080	42.080	42.080	42.080	39.559	1
2023-10-13	42.320	42.320	42.320	42.320	39.785	0
2023-10-11	42.320	42.320	42.320	42.320	39.785	1
2023-10-10	42.200	42.200	42.200	42.200	39.672	1
2023-10-09	42.680	42.680	42.680	42.680	40.123	1
2023-10-06	41.250	41.250	41.250	41.250	38.779	0
2023-10-05	41.250	41.250	41.250	41.250	38.779	0
2023-10-04	41.250	41.250	41.250	41.250	38.779	0
2023-10-03	41.250	41.250	41.250	41.250	38.779	0
2023-10-02	41.570	41.570	41.250	41.250	38.779	2
2023-09-29	41.420	41.420	41.150	41.150	38.685	2
2023-09-28	41.520	41.520	41.490	41.490	39.005	2
2023-09-27	43.750	43.750	43.750	43.750	41.129	0
2023-09-26	43.750	43.750	43.750	43.750	40.843	0
2023-09-25	43.750	43.750	43.750	43.750	40.843	0
2023-09-22	43.750	43.750	43.750	43.750	40.843	0
2023-09-21	43.750	43.750	43.750	43.750	40.843	0
2023-09-20	43.750	43.750	43.750	43.750	40.843	0
2023-09-19	43.750	43.750	43.750	43.750	40.843	0
2023-09-18	43.750	43.750	43.750	43.750	40.843	0
2023-09-15	43.750	43.750	43.750	43.750	40.843	0
2023-09-14	43.750	43.750	43.750	43.750	40.843	0
2023-09-13	43.750	43.750	43.750	43.750	40.843	0
2023-09-12	43.750	43.750	43.750	43.750	40.843	0
2023-09-11	43.750	43.750	43.750	43.750	40.843	0
2023-09-08	43.750	43.750	43.750	43.750	40.843	0
2023-09-06	43.750	43.750	43.750	43.750	40.843	0
2023-09-05	43.750	43.750	43.750	43.750	40.843	0
2023-09-04	43.750	43.750	43.750	43.750	40.843	0
2023-09-01	43.750	43.750	43.750	43.750	40.843	0
2023-08-31	43.750	43.750	43.750	43.750	40.843	0
2023-08-30	43.750	43.750	43.750	43.750	40.843	0
2023-08-29	43.750	43.750	43.750	43.750	40.843	0
2023-08-28	43.750	43.750	43.750	43.750	40.843	0
2023-08-25	43.750	43.750	43.750	43.750	40.843	0
2023-08-24	43.750	43.750	43.750	43.750	40.843	0
2023-08-23	43.750	43.750	43.750	43.750	40.843	0
2023-08-22	43.750	43.750	43.750	43.750	40.843	0
2023-08-21	43.750	43.750	43.750	43.750	40.843	0
2023-08-18	43.750	43.750	43.750	43.750	40.843	0
2023-08-17	43.750	43.750	43.750	43.750	40.843	0
2023-08-16	43.750	43.750	43.750	43.750	40.843	0
2023-08-15	43.750	43.750	43.750	43.750	40.843	0
2023-08-14	43.750	43.750	43.750	43.750	40.843	0
2023-08-11	43.750	43.750	43.750	43.750	40.843	0
2023-08-10	43.750	43.750	43.750	43.750	40.843	0
2023-08-09	43.750	43.750	43.750	43.750	40.843	0
2023-08-08	43.750	43.750	43.750	43.750	40.843	0
2023-08-07	43.750	43.750	43.750	43.750	40.843	0
2023-08-04	43.750	43.750	43.750	43.750	40.843	0
2023-08-03	43.750	43.750	43.750	43.750	40.843	0
2023-08-02	43.750	43.750	43.750	43.750	40.843	0

← NewerPage 13 of 17 · 969 trading daysOlder →

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.