BREZ39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 57.960 | 57.960 | 57.960 | 57.960 | 56.571 | 0 |
| 2025-04-07 | 57.960 | 57.960 | 57.960 | 57.960 | 56.571 | 128 |
| 2025-04-04 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-04-03 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-04-02 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-04-01 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-31 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-28 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-27 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-26 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-25 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-24 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-21 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-20 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-19 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-18 | 39.040 | 39.040 | 39.040 | 39.040 | 38.105 | 0 |
| 2025-03-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-03-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-18 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-02-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-31 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-30 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-29 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-15 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
| 2025-01-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.861 | 0 |
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.