BRSR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 18.500 | 19.070 | 18.440 | 19.000 | 19.000 | 1,728 |
| 2026-10-06 | 18.570 | 18.790 | 18.380 | 18.530 | 18.530 | 1,257 |
| 2026-10-05 | 18.420 | 19.770 | 18.360 | 18.640 | 18.640 | 2,650 |
| 2026-10-02 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 1,267 |
| 2026-10-01 | 18.640 | 18.830 | 17.840 | 17.890 | 17.890 | 1,881 |
| 2026-09-30 | 18.450 | 18.450 | 18.450 | 18.450 | 18.450 | 0 |
| 2026-09-28 | 18.250 | 18.680 | 18.200 | 18.580 | 18.580 | 1,576 |
| 2026-09-25 | 18.030 | 18.030 | 18.030 | 18.030 | 18.030 | 835 |
| 2026-09-24 | 18.210 | 18.570 | 18.150 | 18.280 | 18.280 | 801 |
| 2026-09-23 | 18.350 | 18.720 | 18.320 | 18.520 | 18.520 | 1,361 |
| 2026-09-22 | 18.270 | 18.340 | 18.040 | 18.060 | 18.060 | 1,261 |
| 2026-09-21 | 18.180 | 18.360 | 17.980 | 18.110 | 18.110 | 1,366 |
| 2026-09-18 | 17.950 | 17.950 | 17.950 | 17.950 | 17.950 | 796 |
| 2026-09-17 | 18.110 | 18.110 | 17.710 | 17.830 | 17.830 | 755 |
| 2026-09-16 | 18.240 | 18.240 | 17.570 | 18.130 | 18.130 | 1,071 |
| 2026-09-15 | 18.130 | 18.130 | 17.810 | 17.860 | 17.860 | 1,189 |
| 2026-09-14 | 18.130 | 18.130 | 17.130 | 17.960 | 17.960 | 1,932 |
| 2026-09-11 | 18.400 | 18.400 | 18.400 | 18.400 | 18.400 | 1,832 |
| 2026-09-10 | 18.060 | 18.380 | 17.820 | 18.340 | 18.340 | 2,234 |
| 2026-09-09 | 17.770 | 18.050 | 17.750 | 17.940 | 17.940 | 1,784 |
| 2026-09-08 | 17.950 | 18.460 | 17.760 | 17.810 | 17.810 | 1,692 |
| 2026-09-04 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 1,984 |
| 2026-09-03 | 17.890 | 18.360 | 17.890 | 18.040 | 18.040 | 1,195 |
| 2026-09-02 | 17.640 | 17.870 | 17.300 | 17.850 | 17.850 | 1,385 |
| 2026-09-01 | 17.470 | 17.690 | 17.280 | 17.390 | 17.390 | 1,580 |
| 2026-08-31 | 17.460 | 17.500 | 17.290 | 17.300 | 17.300 | 1,067 |
| 2026-08-28 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 1,144 |
| 2026-08-27 | 17.330 | 17.760 | 16.920 | 17.000 | 17.000 | 1,313 |
| 2026-08-26 | 17.340 | 17.590 | 17.040 | 17.210 | 17.210 | 1,153 |
| 2026-08-25 | 16.860 | 17.360 | 16.810 | 17.240 | 17.240 | 1,417 |
| 2026-08-24 | 16.780 | 17.170 | 16.710 | 16.990 | 16.990 | 1,003 |
| 2026-08-21 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 671 |
| 2026-08-20 | 16.760 | 16.990 | 16.660 | 16.730 | 16.730 | 1,185 |
| 2026-08-19 | 16.900 | 17.190 | 16.730 | 16.770 | 16.770 | 1,169 |
| 2026-08-18 | 16.950 | 16.970 | 16.730 | 16.730 | 16.730 | 1,142 |
| 2026-08-17 | 17.060 | 17.240 | 16.770 | 16.770 | 16.770 | 1,917 |
| 2026-08-14 | 17.080 | 17.080 | 17.080 | 17.080 | 17.080 | 1,728 |
| 2026-08-13 | 17.260 | 17.590 | 16.870 | 16.870 | 16.870 | 1,407 |
| 2026-08-12 | 17.540 | 17.570 | 17.070 | 17.250 | 17.250 | 1,411 |
| 2026-08-11 | 17.770 | 17.960 | 17.000 | 17.700 | 17.700 | 1,475 |
| 2026-08-10 | 17.930 | 17.930 | 17.470 | 17.540 | 17.540 | 1,233 |
| 2026-08-07 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 1,656 |
| 2026-08-06 | 17.880 | 17.970 | 17.710 | 17.960 | 17.960 | 1,110 |
| 2026-08-05 | 17.370 | 17.970 | 17.370 | 17.700 | 17.700 | 1,772 |
| 2026-08-04 | 17.890 | 17.970 | 17.640 | 17.690 | 17.690 | 1,418 |
| 2026-08-03 | 17.780 | 18.050 | 17.360 | 17.850 | 17.850 | 1,482 |
| 2026-07-31 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 1,013 |
| 2026-07-30 | 17.840 | 17.970 | 17.680 | 17.680 | 17.680 | 585 |
| 2026-07-29 | 17.880 | 17.990 | 17.650 | 17.660 | 17.660 | 1,249 |
| 2026-07-28 | 17.840 | 18.140 | 17.700 | 17.700 | 17.700 | 863 |
| 2026-07-27 | 18.140 | 18.200 | 17.730 | 17.800 | 17.800 | 1,026 |
| 2026-07-24 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 1,302 |
| 2026-07-23 | 17.620 | 17.890 | 17.610 | 17.850 | 17.850 | 1,579 |
| 2026-07-22 | 17.790 | 17.990 | 17.590 | 17.910 | 17.910 | 1,109 |
| 2026-07-21 | 17.830 | 18.010 | 17.560 | 18.000 | 18.000 | 1,073 |
| 2026-07-20 | 17.830 | 17.970 | 17.590 | 17.650 | 17.650 | 1,397 |
| 2026-07-17 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 1,180 |
| 2026-07-16 | 17.620 | 17.710 | 17.420 | 17.490 | 17.490 | 1,346 |
| 2026-07-15 | 17.590 | 17.780 | 17.460 | 17.610 | 17.610 | 1,116 |
| 2026-07-14 | 17.630 | 17.970 | 17.400 | 17.400 | 17.400 | 1,654 |
Page 1 of 2 · 118 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.