BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.430	47.430	47.430	47.430	43.824	0
2023-02-03	47.430	47.430	47.430	47.430	43.824	0
2023-02-02	47.430	47.430	47.430	47.430	43.824	0
2023-02-01	47.430	47.430	47.430	47.430	43.824	0
2023-01-31	47.430	47.430	47.430	47.430	43.824	0
2023-01-30	47.430	47.430	47.430	47.430	43.824	1
2023-01-27	47.430	47.430	47.430	47.430	43.824	0
2023-01-26	47.430	47.430	47.430	47.430	43.824	0
2023-01-25	47.430	47.430	47.430	47.430	43.824	0
2023-01-24	47.430	47.430	47.430	47.430	43.824	0
2023-01-23	47.430	47.430	47.430	47.430	43.824	0
2023-01-20	47.430	47.430	47.430	47.430	43.824	0
2023-01-19	47.430	47.430	47.430	47.430	43.824	0
2023-01-18	47.430	47.430	47.430	47.430	43.824	0
2023-01-17	47.430	47.430	47.430	47.430	43.824	0
2023-01-16	47.430	47.430	47.430	47.430	43.824	0
2023-01-13	47.430	47.430	47.430	47.430	43.824	0
2023-01-12	47.430	47.430	47.430	47.430	43.824	0
2023-01-11	47.430	47.430	47.430	47.430	43.824	0
2023-01-10	47.430	47.430	47.430	47.430	43.824	0
2023-01-09	47.430	47.430	47.430	47.430	43.824	0
2023-01-06	47.430	47.430	47.430	47.430	43.824	0
2023-01-05	47.430	47.430	47.430	47.430	43.824	0
2023-01-04	47.430	47.430	47.430	47.430	43.824	0
2023-01-03	47.430	47.430	47.430	47.430	43.824	0
2023-01-02	47.430	47.430	47.430	47.430	43.824	0
2022-12-29	47.430	47.430	47.430	47.430	43.824	0
2022-12-28	47.430	47.430	47.430	47.430	43.521	0
2022-12-27	47.430	47.430	47.430	47.430	43.521	0
2022-12-26	47.430	47.430	47.430	47.430	43.521	0
2022-12-23	47.430	47.430	47.430	47.430	43.521	1
2022-12-22	47.660	47.660	47.660	47.660	43.732	0
2022-12-21	47.660	47.660	47.660	47.660	43.732	0
2022-12-20	47.660	47.660	47.660	47.660	43.732	0
2022-12-19	47.660	47.660	47.660	47.660	43.732	0
2022-12-16	47.660	47.660	47.660	47.660	43.732	0
2022-12-15	47.660	47.660	47.660	47.660	43.732	0
2022-12-14	47.660	47.660	47.660	47.660	43.732	0
2022-12-13	47.660	47.660	47.660	47.660	43.732	0
2022-12-12	47.660	47.660	47.660	47.660	43.273	0
2022-12-09	47.660	47.660	47.660	47.660	43.273	0
2022-12-08	47.660	47.660	47.660	47.660	43.273	0
2022-12-07	47.660	47.660	47.660	47.660	43.273	0
2022-12-06	47.660	47.660	47.660	47.660	43.273	0
2022-12-05	47.660	47.660	47.660	47.660	43.273	0
2022-12-02	47.660	47.660	47.660	47.660	43.273	0
2022-12-01	47.660	47.660	47.660	47.660	43.273	0
2022-11-30	47.660	47.660	47.660	47.660	43.273	0
2022-11-29	47.660	47.660	47.660	47.660	43.273	0
2022-11-28	47.660	47.660	47.660	47.660	43.273	0
2022-11-25	47.660	47.660	47.660	47.660	43.273	0
2022-11-24	47.660	47.660	47.660	47.660	43.273	0
2022-11-23	47.660	47.660	47.660	47.660	43.273	0
2022-11-22	47.660	47.660	47.660	47.660	43.273	0
2022-11-21	47.660	47.660	47.660	47.660	43.273	0
2022-11-18	47.660	47.660	47.660	47.660	43.273	0
2022-11-17	47.660	47.660	47.660	47.660	43.273	0
2022-11-16	47.660	47.660	47.660	47.660	43.273	0
2022-11-14	47.660	47.660	47.660	47.660	43.273	0
2022-11-11	47.660	47.660	47.660	47.660	43.273	0

← NewerPage 16 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.