BRSR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.890	18.920	18.690	18.700	18.700	1,995
2026-04-14	19.570	19.570	18.620	18.720	18.720	3,783
2026-04-13	19.320	19.630	19.220	19.490	19.490	1,831
2026-04-10	19.670	19.670	19.670	19.670	19.670	1,918
2026-04-09	19.150	19.630	18.790	19.360	19.360	1,404
2026-04-08	19.040	19.520	18.960	19.150	19.150	1,649
2026-04-07	18.850	18.990	18.760	18.850	18.850	1,176
2026-04-06	19.020	19.160	18.700	18.800	18.800	1,555
2026-04-02	18.980	18.980	18.980	18.980	18.980	1,394
2026-04-01	19.000	19.300	18.850	19.130	19.130	970
2026-03-31	18.420	18.800	18.260	18.770	18.770	1,779
2026-03-30	18.320	18.770	17.910	18.270	18.270	1,287
2026-03-27	18.450	18.450	18.450	18.450	18.450	1,299
2026-03-26	19.040	19.150	18.760	18.860	18.860	1,395
2026-03-25	18.600	19.100	18.600	18.860	18.860	1,150
2026-03-24	18.770	18.890	18.390	18.680	18.680	1,407
2026-03-23	18.780	18.940	18.620	18.730	18.730	1,558
2026-03-20	18.650	18.650	18.650	18.650	18.650	1,159
2026-03-19	18.800	18.800	18.500	18.660	18.660	1,130
2026-03-18	18.960	18.970	18.760	18.800	18.800	1,365
2026-03-17	19.020	19.020	18.310	18.870	18.870	1,155
2026-03-16	19.030	19.950	18.840	18.910	18.910	1,454
2026-03-13	18.960	18.960	18.960	18.960	18.960	2,541
2026-03-12	19.410	19.410	18.840	18.970	18.970	1,777
2026-03-11	18.620	19.450	18.620	19.160	19.160	2,541
2026-03-10	18.220	19.130	18.220	18.700	18.700	1,948
2026-03-09	18.950	19.030	18.600	18.600	18.600	2,131
2026-03-06	19.030	19.030	19.030	19.030	19.030	1,860
2026-03-05	19.360	19.580	18.950	19.110	19.110	1,335
2026-03-04	19.360	19.510	19.120	19.170	19.170	1,758
2026-03-03	19.640	19.750	19.040	19.160	19.160	2,502
2026-03-02	20.010	20.050	19.350	19.670	19.670	2,893
2026-02-27	19.760	19.760	19.760	19.760	19.760	2,194
2026-02-26	19.470	19.860	19.320	19.520	19.520	1,537
2026-02-25	19.900	20.040	19.430	19.440	19.440	2,478
2026-02-24	20.000	20.280	19.660	19.700	19.700	2,518
2026-02-23	19.720	19.980	19.540	19.900	19.900	2,595
2026-02-20	19.590	19.590	19.590	19.590	19.590	1,567
2026-02-19	19.100	19.490	18.930	19.350	19.350	1,788
2026-02-18	19.100	19.700	19.100	19.120	19.120	1,258
2026-02-13	19.050	19.050	19.050	19.050	19.050	1,680
2026-02-12	19.690	20.000	19.200	19.360	19.360	3,107
2026-02-11	18.800	19.120	18.670	19.120	19.120	1,701
2026-02-10	18.790	18.960	18.650	18.850	18.850	2,002
2026-02-09	19.010	19.270	18.030	18.790	18.790	2,864
2026-02-06	18.960	18.960	18.960	18.960	18.960	2,236
2026-02-05	19.120	19.310	18.970	19.310	19.310	1,471
2026-02-04	19.200	19.300	18.430	18.990	18.990	2,233
2026-02-03	19.250	19.560	18.930	19.220	19.220	2,600
2026-02-02	19.540	19.580	19.070	19.250	19.250	3,268
2026-01-30	18.890	18.890	18.890	18.890	18.890	1,369
2026-01-29	19.010	19.720	19.010	19.450	19.450	2,009
2026-01-28	18.990	19.500	18.880	18.960	18.960	1,787
2026-01-27	18.490	19.040	18.490	18.800	18.800	1,945
2026-01-26	18.290	18.570	18.110	18.420	18.420	1,841
2026-01-23	18.090	18.090	18.090	18.090	18.090	3,083
2026-01-22	17.900	18.360	17.900	18.170	18.170	5,283
2026-01-21	18.020	18.230	17.700	18.060	18.060	2,749
2026-01-20	17.620	17.990	17.200	17.660	17.660	3,869
2026-01-19	17.680	17.890	17.520	17.570	17.570	3,302

← NewerPage 3 of 8 · 452 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.