BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	57.390	57.390	57.390	57.390	57.039	0
2025-12-22	57.390	57.390	57.390	57.390	57.039	0
2025-12-19	57.390	57.390	57.390	57.390	57.039	0
2025-12-18	57.390	57.390	57.390	57.390	57.039	0
2025-12-17	56.850	57.390	56.850	57.390	57.039	2
2025-12-16	57.020	57.020	57.020	57.020	56.672	0
2025-12-15	57.020	57.020	57.020	57.020	56.232	0
2025-12-12	57.020	57.020	57.020	57.020	56.059	0
2025-12-11	57.020	57.020	57.020	57.020	56.059	0
2025-12-10	57.020	57.020	57.020	57.020	56.059	0
2025-12-09	57.020	57.020	57.020	57.020	56.059	1
2025-12-08	57.200	57.200	57.200	57.200	56.236	0
2025-12-05	57.200	57.200	57.200	57.200	56.236	0
2025-12-04	57.200	57.200	57.200	57.200	56.236	0
2025-12-03	57.200	57.200	57.200	57.200	56.236	0
2025-12-02	57.200	57.200	57.200	57.200	56.236	0
2025-12-01	57.200	57.200	57.200	57.200	56.236	0
2025-11-28	57.200	57.200	57.200	57.200	56.236	0
2025-11-27	57.200	57.200	57.200	57.200	56.236	0
2025-11-26	57.200	57.200	57.200	57.200	56.236	0
2025-11-25	57.200	57.200	57.200	57.200	56.236	0
2025-11-24	57.200	57.200	57.200	57.200	56.236	0
2025-11-21	57.200	57.200	57.200	57.200	56.236	0
2025-11-19	57.200	57.200	57.200	57.200	56.236	0
2025-11-18	57.200	57.200	57.200	57.200	56.236	0
2025-11-17	57.200	57.200	57.200	57.200	56.236	0
2025-11-14	57.200	57.200	57.200	57.200	56.236	0
2025-11-13	57.200	57.200	57.200	57.200	56.236	0
2025-11-12	57.200	57.200	57.200	57.200	56.236	0
2025-11-11	57.200	57.200	57.200	57.200	56.236	0
2025-11-10	57.200	57.200	57.200	57.200	56.236	0
2025-11-07	57.200	57.200	57.200	57.200	56.236	0
2025-11-06	57.200	57.200	57.200	57.200	56.236	0
2025-11-05	57.200	57.200	57.200	57.200	56.236	0
2025-11-04	57.200	57.200	57.200	57.200	56.236	0
2025-11-03	57.200	57.200	57.200	57.200	56.236	0
2025-10-31	57.200	57.200	57.200	57.200	56.236	0
2025-10-30	57.200	57.200	57.200	57.200	56.236	0
2025-10-29	57.200	57.200	57.200	57.200	56.236	0
2025-10-28	57.200	57.200	57.200	57.200	56.236	0
2025-10-27	57.200	57.200	57.200	57.200	56.236	0
2025-10-24	57.200	57.200	57.200	57.200	56.236	0
2025-10-23	57.200	57.200	57.200	57.200	56.236	0
2025-10-22	57.200	57.200	57.200	57.200	56.236	0
2025-10-21	57.200	57.200	57.200	57.200	56.236	0
2025-10-20	57.200	57.200	57.200	57.200	56.236	0
2025-10-17	57.200	57.200	57.200	57.200	56.236	0
2025-10-16	57.200	57.200	57.200	57.200	56.236	0
2025-10-15	57.200	57.200	57.200	57.200	56.236	0
2025-10-14	57.200	57.200	57.200	57.200	56.236	0
2025-10-13	57.200	57.200	57.200	57.200	56.236	0
2025-10-10	57.200	57.200	57.200	57.200	56.236	0
2025-10-09	57.200	57.200	57.200	57.200	56.236	0
2025-10-08	57.200	57.200	57.200	57.200	56.236	0
2025-10-07	57.200	57.200	57.200	57.200	56.236	0
2025-10-06	57.200	57.200	57.200	57.200	56.236	0
2025-10-03	57.200	57.200	57.200	57.200	56.236	0
2025-10-02	57.200	57.200	57.200	57.200	56.236	0
2025-10-01	57.200	57.200	57.200	57.200	56.236	0
2025-09-30	57.200	57.200	57.200	57.200	56.236	0

← NewerPage 4 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.