BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	44.930	44.930	44.930	44.930	41.721	0
2023-05-05	44.930	44.930	44.930	44.930	41.721	0
2023-05-04	44.930	44.930	44.930	44.930	41.721	0
2023-05-03	44.930	44.930	44.930	44.930	41.721	0
2023-05-02	44.930	44.930	44.930	44.930	41.721	0
2023-04-28	45.510	45.530	44.930	44.930	41.721	1,920
2023-04-27	44.450	44.450	44.450	44.450	41.276	0
2023-04-26	44.450	44.450	44.450	44.450	41.276	2
2023-04-25	44.450	44.450	44.450	44.450	41.276	0
2023-04-24	44.450	44.450	44.450	44.450	41.276	0
2023-04-20	44.450	44.450	44.450	44.450	41.276	0
2023-04-19	44.450	44.450	44.450	44.450	41.276	0
2023-04-18	44.450	44.450	44.450	44.450	41.276	0
2023-04-17	44.450	44.450	44.450	44.450	41.276	0
2023-04-14	44.450	44.450	44.450	44.450	41.276	0
2023-04-13	44.450	44.450	44.450	44.450	41.276	0
2023-04-12	44.450	44.450	44.450	44.450	41.276	0
2023-04-11	44.450	44.450	44.450	44.450	41.276	0
2023-04-10	44.450	44.450	44.450	44.450	41.276	0
2023-04-06	44.450	44.450	44.450	44.450	41.276	0
2023-04-05	44.450	44.450	44.450	44.450	41.276	0
2023-04-04	44.450	44.450	44.450	44.450	41.276	0
2023-04-03	44.450	44.450	44.450	44.450	41.276	0
2023-03-31	44.450	44.450	44.450	44.450	41.276	0
2023-03-30	44.440	44.450	44.440	44.450	41.276	32
2023-03-29	47.250	47.250	47.250	47.250	43.876	0
2023-03-28	47.250	47.250	47.250	47.250	43.876	0
2023-03-27	47.250	47.250	47.250	47.250	43.876	0
2023-03-24	47.250	47.250	47.250	47.250	43.876	0
2023-03-23	47.250	47.250	47.250	47.250	43.658	0
2023-03-22	47.250	47.250	47.250	47.250	43.658	0
2023-03-21	47.250	47.250	47.250	47.250	43.658	0
2023-03-20	47.250	47.250	47.250	47.250	43.658	0
2023-03-17	47.250	47.250	47.250	47.250	43.658	0
2023-03-16	47.250	47.250	47.250	47.250	43.658	0
2023-03-15	47.250	47.250	47.250	47.250	43.658	0
2023-03-14	47.250	47.250	47.250	47.250	43.658	0
2023-03-13	47.250	47.250	47.250	47.250	43.658	0
2023-03-10	47.250	47.250	47.250	47.250	43.658	0
2023-03-09	47.250	47.250	47.250	47.250	43.658	0
2023-03-08	47.250	47.250	47.250	47.250	43.658	0
2023-03-07	47.250	47.250	47.250	47.250	43.658	0
2023-03-06	47.250	47.250	47.250	47.250	43.658	0
2023-03-03	47.250	47.250	47.250	47.250	43.658	0
2023-03-02	47.250	47.250	47.250	47.250	43.658	0
2023-03-01	47.250	47.250	47.250	47.250	43.658	0
2023-02-28	47.250	47.250	47.250	47.250	43.658	0
2023-02-27	47.250	47.250	47.250	47.250	43.658	0
2023-02-24	47.250	47.250	47.250	47.250	43.658	0
2023-02-23	47.250	47.250	47.250	47.250	43.658	1
2023-02-22	47.430	47.430	47.430	47.430	43.824	0
2023-02-17	47.430	47.430	47.430	47.430	43.824	0
2023-02-16	47.430	47.430	47.430	47.430	43.824	0
2023-02-15	47.430	47.430	47.430	47.430	43.824	0
2023-02-14	47.430	47.430	47.430	47.430	43.824	0
2023-02-13	47.430	47.430	47.430	47.430	43.824	0
2023-02-10	47.430	47.430	47.430	47.430	43.824	0
2023-02-09	47.430	47.430	47.430	47.430	43.824	0
2023-02-08	47.430	47.430	47.430	47.430	43.824	0
2023-02-07	47.430	47.430	47.430	47.430	43.824	0

← NewerPage 15 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.