BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	57.200	57.200	57.200	57.200	56.236	0
2025-09-26	57.200	57.200	57.200	57.200	56.236	0
2025-09-25	57.200	57.200	57.200	57.200	56.236	0
2025-09-24	57.200	57.200	57.200	57.200	56.236	0
2025-09-23	57.200	57.200	57.200	57.200	56.236	0
2025-09-22	57.200	57.200	57.200	57.200	56.236	0
2025-09-19	57.200	57.200	57.200	57.200	56.236	0
2025-09-18	57.200	57.200	57.200	57.200	56.236	0
2025-09-17	57.200	57.200	57.200	57.200	56.236	0
2025-09-16	57.200	57.200	57.200	57.200	56.236	0
2025-09-15	57.200	57.200	57.200	57.200	56.020	0
2025-09-12	57.200	57.200	57.200	57.200	56.020	0
2025-09-11	57.200	57.200	57.200	57.200	56.020	0
2025-09-10	57.200	57.200	57.200	57.200	56.020	0
2025-09-09	57.200	57.200	57.200	57.200	56.020	0
2025-09-08	57.200	57.200	57.200	57.200	56.020	0
2025-09-05	57.200	57.200	57.200	57.200	56.020	0
2025-09-04	57.200	57.200	57.200	57.200	56.020	0
2025-09-03	57.200	57.200	57.200	57.200	56.020	0
2025-09-02	57.200	57.200	57.200	57.200	56.020	0
2025-09-01	57.200	57.200	57.200	57.200	56.020	0
2025-08-29	57.200	57.200	57.200	57.200	56.020	0
2025-08-28	57.200	57.200	57.200	57.200	56.020	0
2025-08-27	57.200	57.200	57.200	57.200	56.020	0
2025-08-26	57.200	57.200	57.200	57.200	56.020	0
2025-08-25	57.200	57.200	57.200	57.200	56.020	0
2025-08-22	57.200	57.200	57.200	57.200	56.020	0
2025-08-21	57.200	57.200	57.200	57.200	56.020	0
2025-08-20	57.200	57.200	57.200	57.200	56.020	0
2025-08-19	57.200	57.200	57.200	57.200	56.020	0
2025-08-18	57.200	57.200	57.200	57.200	56.020	0
2025-08-15	57.200	57.200	57.200	57.200	56.020	0
2025-08-14	57.200	57.200	57.200	57.200	56.020	0
2025-08-13	57.200	57.200	57.200	57.200	56.020	0
2025-08-12	57.200	57.200	57.200	57.200	56.020	0
2025-08-11	57.200	57.200	57.200	57.200	56.020	0
2025-08-08	57.200	57.200	57.200	57.200	56.020	0
2025-08-07	57.200	57.200	57.200	57.200	56.020	0
2025-08-06	57.200	57.200	57.200	57.200	56.020	0
2025-08-05	57.200	57.200	57.200	57.200	56.020	0
2025-08-04	57.200	57.200	57.200	57.200	56.020	0
2025-08-01	57.200	57.200	57.200	57.200	56.020	0
2025-07-31	57.200	57.200	57.200	57.200	56.020	1
2025-07-30	57.960	57.960	57.960	57.960	56.764	0
2025-07-29	57.960	57.960	57.960	57.960	56.764	0
2025-07-28	57.960	57.960	57.960	57.960	56.764	0
2025-07-25	57.960	57.960	57.960	57.960	56.764	0
2025-07-24	57.960	57.960	57.960	57.960	56.764	0
2025-07-23	57.960	57.960	57.960	57.960	56.764	0
2025-07-22	57.960	57.960	57.960	57.960	56.764	0
2025-07-21	57.960	57.960	57.960	57.960	56.764	0
2025-07-18	57.960	57.960	57.960	57.960	56.764	0
2025-07-17	57.960	57.960	57.960	57.960	56.764	0
2025-07-16	57.960	57.960	57.960	57.960	56.764	0
2025-07-15	57.960	57.960	57.960	57.960	56.764	0
2025-07-14	57.960	57.960	57.960	57.960	56.764	0
2025-07-11	57.960	57.960	57.960	57.960	56.764	0
2025-07-10	57.960	57.960	57.960	57.960	56.764	0
2025-07-09	57.960	57.960	57.960	57.960	56.764	0
2025-07-08	57.960	57.960	57.960	57.960	56.764	0

← NewerPage 5 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.