BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43.750	43.750	43.750	43.750	40.843	0
2023-07-31	43.750	43.750	43.750	43.750	40.843	0
2023-07-28	43.750	43.750	43.750	43.750	40.843	0
2023-07-27	43.750	43.750	43.750	43.750	40.843	0
2023-07-26	43.750	43.750	43.750	43.750	40.843	0
2023-07-25	43.750	43.750	43.750	43.750	40.843	0
2023-07-24	43.750	43.750	43.750	43.750	40.843	0
2023-07-21	43.750	43.750	43.750	43.750	40.843	0
2023-07-20	43.750	43.750	43.750	43.750	40.843	0
2023-07-19	43.750	43.750	43.750	43.750	40.843	0
2023-07-18	43.750	43.750	43.750	43.750	40.843	0
2023-07-17	43.750	43.750	43.750	43.750	40.843	0
2023-07-14	43.750	43.750	43.750	43.750	40.843	0
2023-07-13	43.750	43.750	43.750	43.750	40.843	0
2023-07-12	43.750	43.750	43.750	43.750	40.843	0
2023-07-11	43.750	43.750	43.750	43.750	40.843	0
2023-07-10	43.750	43.750	43.750	43.750	40.843	0
2023-07-07	43.750	43.750	43.750	43.750	40.843	0
2023-07-06	43.750	43.750	43.750	43.750	40.843	0
2023-07-05	43.750	43.750	43.750	43.750	40.843	0
2023-07-04	43.750	43.750	43.750	43.750	40.843	0
2023-07-03	43.750	43.750	43.750	43.750	40.843	0
2023-06-30	43.750	43.750	43.750	43.750	40.843	0
2023-06-29	43.750	43.750	43.750	43.750	40.843	0
2023-06-28	43.750	43.750	43.750	43.750	40.843	0
2023-06-27	43.750	43.750	43.750	43.750	40.843	0
2023-06-26	43.750	43.750	43.750	43.750	40.843	0
2023-06-23	43.750	43.750	43.750	43.750	40.843	0
2023-06-22	43.750	43.750	43.750	43.750	40.843	0
2023-06-21	43.750	43.750	43.750	43.750	40.843	0
2023-06-20	43.750	43.750	43.750	43.750	40.843	0
2023-06-19	43.750	43.750	43.750	43.750	40.843	0
2023-06-16	43.750	43.750	43.750	43.750	40.843	0
2023-06-15	43.750	43.750	43.750	43.750	40.843	0
2023-06-14	43.750	43.750	43.750	43.750	40.843	1
2023-06-13	44.000	44.000	44.000	44.000	41.076	0
2023-06-12	44.000	44.000	44.000	44.000	41.076	0
2023-06-09	44.000	44.000	44.000	44.000	41.076	0
2023-06-07	44.000	44.000	44.000	44.000	40.858	0
2023-06-06	44.000	44.000	44.000	44.000	40.858	0
2023-06-05	44.000	44.000	44.000	44.000	40.858	0
2023-06-02	44.000	44.000	44.000	44.000	40.858	2
2023-06-01	44.930	44.930	44.930	44.930	41.721	0
2023-05-31	44.930	44.930	44.930	44.930	41.721	0
2023-05-30	44.930	44.930	44.930	44.930	41.721	0
2023-05-29	44.930	44.930	44.930	44.930	41.721	0
2023-05-26	44.930	44.930	44.930	44.930	41.721	0
2023-05-25	44.930	44.930	44.930	44.930	41.721	0
2023-05-24	44.930	44.930	44.930	44.930	41.721	0
2023-05-23	44.930	44.930	44.930	44.930	41.721	0
2023-05-22	44.930	44.930	44.930	44.930	41.721	0
2023-05-19	44.930	44.930	44.930	44.930	41.721	0
2023-05-18	44.930	44.930	44.930	44.930	41.721	0
2023-05-17	44.930	44.930	44.930	44.930	41.721	0
2023-05-16	44.930	44.930	44.930	44.930	41.721	0
2023-05-15	44.930	44.930	44.930	44.930	41.721	0
2023-05-12	44.930	44.930	44.930	44.930	41.721	0
2023-05-11	44.930	44.930	44.930	44.930	41.721	0
2023-05-10	44.930	44.930	44.930	44.930	41.721	0
2023-05-09	44.930	44.930	44.930	44.930	41.721	0

← NewerPage 14 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.