BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	57.490	57.490	57.490	57.490	57.318	0
2026-03-24	57.490	57.490	57.490	57.490	57.318	0
2026-03-23	57.490	57.490	57.490	57.490	57.318	0
2026-03-20	57.490	57.490	57.490	57.490	57.318	0
2026-03-19	57.490	57.490	57.490	57.490	57.318	0
2026-03-18	57.490	57.490	57.490	57.490	57.318	0
2026-03-17	57.490	57.490	57.490	57.490	57.318	1
2026-03-16	57.490	57.490	57.490	57.490	57.139	0
2026-03-13	57.490	57.490	57.490	57.490	57.139	6
2026-03-12	55.440	55.440	55.440	55.440	55.101	0
2026-03-11	55.440	55.440	55.440	55.440	55.101	0
2026-03-10	55.440	55.440	55.440	55.440	55.101	0
2026-03-09	55.440	55.440	55.440	55.440	55.101	0
2026-03-06	55.440	55.440	55.440	55.440	55.101	0
2026-03-05	55.440	55.440	55.440	55.440	55.101	0
2026-03-04	55.440	55.440	55.440	55.440	55.101	0
2026-03-03	55.440	55.440	55.440	55.440	55.101	0
2026-03-02	55.440	55.440	55.440	55.440	55.101	0
2026-02-27	55.440	55.440	55.440	55.440	55.101	0
2026-02-26	55.440	55.440	55.440	55.440	55.101	0
2026-02-25	55.440	55.440	55.440	55.440	55.101	0
2026-02-24	55.440	55.440	55.440	55.440	55.101	0
2026-02-23	55.440	55.440	55.440	55.440	55.101	0
2026-02-20	55.440	55.440	55.440	55.440	55.101	0
2026-02-19	55.440	55.440	55.440	55.440	55.101	0
2026-02-18	55.440	55.440	55.440	55.440	55.101	0
2026-02-13	55.440	55.440	55.440	55.440	55.101	0
2026-02-12	55.440	55.440	55.440	55.440	55.101	0
2026-02-11	55.440	55.440	55.440	55.440	55.101	0
2026-02-10	55.440	55.440	55.440	55.440	55.101	0
2026-02-09	55.440	55.440	55.440	55.440	55.101	0
2026-02-06	55.440	55.440	55.440	55.440	55.101	0
2026-02-05	55.440	55.440	55.440	55.440	55.101	0
2026-02-04	55.440	55.440	55.440	55.440	55.101	0
2026-02-03	55.440	55.440	55.440	55.440	55.101	0
2026-02-02	55.440	55.440	55.440	55.440	55.101	1
2026-01-30	57.390	57.390	57.390	57.390	57.039	0
2026-01-29	57.390	57.390	57.390	57.390	57.039	0
2026-01-28	57.390	57.390	57.390	57.390	57.039	0
2026-01-27	57.390	57.390	57.390	57.390	57.039	0
2026-01-26	57.390	57.390	57.390	57.390	57.039	0
2026-01-23	57.390	57.390	57.390	57.390	57.039	0
2026-01-22	57.390	57.390	57.390	57.390	57.039	0
2026-01-21	57.390	57.390	57.390	57.390	57.039	0
2026-01-20	57.390	57.390	57.390	57.390	57.039	0
2026-01-19	57.390	57.390	57.390	57.390	57.039	0
2026-01-16	57.390	57.390	57.390	57.390	57.039	0
2026-01-15	57.390	57.390	57.390	57.390	57.039	0
2026-01-14	57.390	57.390	57.390	57.390	57.039	0
2026-01-13	57.390	57.390	57.390	57.390	57.039	0
2026-01-12	57.390	57.390	57.390	57.390	57.039	0
2026-01-09	57.390	57.390	57.390	57.390	57.039	0
2026-01-08	57.390	57.390	57.390	57.390	57.039	0
2026-01-07	57.390	57.390	57.390	57.390	57.039	0
2026-01-06	57.390	57.390	57.390	57.390	57.039	0
2026-01-05	57.390	57.390	57.390	57.390	57.039	1
2026-01-02	57.390	57.390	57.390	57.390	57.039	0
2025-12-30	57.390	57.390	57.390	57.390	57.039	0
2025-12-29	57.390	57.390	57.390	57.390	57.039	0
2025-12-26	57.390	57.390	57.390	57.390	57.039	0

← NewerPage 3 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.