BRSR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	17.680	18.070	17.450	17.540	17.540	1,878
2026-07-10	17.500	17.500	17.500	17.500	17.500	1,761
2026-07-09	17.810	17.990	17.260	17.500	17.500	1,823
2026-07-08	17.890	18.040	17.600	17.630	17.630	1,429
2026-07-07	17.910	18.090	17.610	17.630	17.630	1,931
2026-07-06	17.880	18.160	17.700	18.080	18.080	1,935
2026-07-03	17.830	17.830	17.830	17.830	17.830	1,518
2026-07-02	18.370	18.470	17.820	18.000	18.000	1,241
2026-07-01	18.020	18.480	17.830	18.240	18.240	1,307
2026-06-30	17.910	17.970	17.660	17.880	17.880	1,473
2026-06-29	17.730	17.990	17.550	17.910	17.910	1,368
2026-06-26	17.570	17.570	17.570	17.570	17.570	2,091
2026-06-25	17.890	17.890	17.470	17.600	17.600	1,305
2026-06-24	17.620	17.890	17.460	17.500	17.500	902
2026-06-23	17.360	18.060	17.360	18.040	18.040	1,439
2026-06-22	17.510	17.690	17.360	17.400	17.400	1,977
2026-06-19	17.430	17.430	17.430	17.430	17.430	1,929
2026-06-18	17.760	17.990	17.760	17.770	17.770	1,994
2026-06-17	17.860	18.030	17.750	17.860	17.860	2,300
2026-06-16	17.690	18.150	17.540	17.860	17.860	907
2026-06-15	18.220	18.220	17.800	18.000	18.000	1,407
2026-06-12	17.800	18.570	17.670	18.210	18.210	2,020
2026-06-11	17.640	18.000	17.370	17.830	17.830	1,935
2026-06-10	16.970	17.680	16.820	17.450	17.450	1,287
2026-06-09	16.700	17.040	16.690	17.040	17.040	1,381
2026-06-08	16.910	17.030	16.650	16.680	16.680	1,527
2026-06-05	17.000	17.000	17.000	17.000	17.000	843
2026-06-03	17.190	17.190	17.190	17.190	17.190	1,734
2026-06-02	17.950	18.050	17.800	17.800	17.800	1,099
2026-06-01	17.500	18.060	17.400	18.060	18.060	2,055
2026-05-29	17.410	17.410	17.410	17.410	17.410	1,228
2026-05-28	17.520	17.670	17.390	17.420	17.420	752
2026-05-27	17.710	18.000	17.590	17.810	17.810	1,274
2026-05-26	17.720	17.830	17.590	17.830	17.830	993
2026-05-25	17.670	17.920	17.500	17.780	17.780	1,342
2026-05-22	17.490	17.490	17.490	17.490	17.490	616
2026-05-21	17.650	17.800	17.260	17.510	17.510	1,273
2026-05-20	17.770	17.770	17.090	17.690	17.690	1,131
2026-05-19	16.500	17.100	16.470	16.910	16.910	1,882
2026-05-18	16.970	16.970	16.630	16.630	16.630	1,435
2026-05-15	16.900	16.900	16.900	16.900	16.900	1,700
2026-05-14	17.140	17.210	16.800	17.000	17.000	1,259
2026-05-13	17.010	17.320	16.750	16.930	16.930	1,170
2026-05-12	17.470	17.470	17.060	17.190	17.190	1,245
2026-05-11	17.640	17.720	17.120	17.300	17.300	2,236
2026-05-08	17.570	17.570	17.570	17.570	17.570	1,329
2026-05-07	17.800	17.800	17.480	17.630	17.630	1,139
2026-05-06	17.780	17.860	17.710	17.740	17.740	1,400
2026-05-05	17.850	17.850	17.450	17.800	17.800	1,311
2026-05-04	17.840	17.990	17.430	17.890	17.890	2,721
2026-04-30	17.730	17.730	17.730	17.730	17.730	1,465
2026-04-29	17.960	17.980	17.650	17.840	17.840	1,501
2026-04-28	18.150	18.160	17.780	17.900	17.900	1,635
2026-04-27	18.570	18.770	18.000	18.170	18.170	2,254
2026-04-24	18.580	18.580	18.580	18.580	18.580	907
2026-04-23	18.690	18.810	18.420	18.690	18.690	1,153
2026-04-22	18.600	18.750	18.300	18.680	18.680	1,911
2026-04-20	18.620	18.620	18.620	18.620	18.620	1,902
2026-04-17	18.880	18.880	18.880	18.880	18.880	1,856
2026-04-16	18.890	18.890	18.400	18.610	18.610	2,105

← NewerPage 2 of 4 · 240 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.