BREZ39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-08 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-10-01 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-09-30 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-09-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-09-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-09-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.525 | 0 |
| 2024-09-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-18 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-17 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-11 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-10 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-04 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-03 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-09-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-30 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-29 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-28 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-27 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-21 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-20 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-16 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-15 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-14 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-13 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-12 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-09 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-08 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-07 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-06 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-05 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-02 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-08-01 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-31 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-30 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-29 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-26 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-25 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-24 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-23 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-22 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 0 |
| 2024-07-19 | 39.040 | 39.040 | 39.040 | 39.040 | 37.299 | 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.