BRSR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 3,963 |
| 2026-01-15 | 17.790 | 17.980 | 17.740 | 17.960 | 17.960 | 2,319 |
| 2026-01-14 | 17.650 | 17.870 | 17.630 | 17.730 | 17.730 | 2,840 |
| 2026-01-13 | 18.130 | 18.130 | 17.380 | 17.380 | 17.380 | 6,651 |
| 2026-01-12 | 17.780 | 18.190 | 17.520 | 17.840 | 17.840 | 9,178 |
| 2026-01-09 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 4,025 |
| 2026-01-08 | 17.720 | 17.900 | 17.510 | 17.790 | 17.790 | 3,329 |
| 2026-01-07 | 17.580 | 18.000 | 17.290 | 17.630 | 17.630 | 8,883 |
| 2026-01-06 | 17.240 | 17.580 | 17.070 | 17.580 | 17.580 | 13,331 |
| 2026-01-05 | 16.870 | 17.260 | 16.680 | 17.060 | 17.060 | 14,911 |
| 2026-01-02 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 2,700 |
| 2025-12-30 | 16.720 | 16.720 | 16.720 | 16.720 | 16.720 | 2,199 |
| 2025-12-29 | 16.630 | 16.640 | 16.010 | 16.270 | 16.270 | 3,038 |
| 2025-12-26 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 3,855 |
| 2025-12-23 | 16.770 | 16.770 | 16.770 | 16.770 | 16.770 | 3,312 |
| 2025-12-22 | 16.380 | 16.560 | 16.160 | 16.460 | 16.460 | 3,684 |
| 2025-12-19 | 16.210 | 16.210 | 16.210 | 16.210 | 16.210 | 1,972 |
| 2025-12-18 | 15.860 | 16.280 | 15.860 | 16.230 | 16.230 | 1,378 |
| 2025-12-17 | 15.760 | 16.040 | 15.700 | 15.910 | 15.910 | 1,404 |
| 2025-12-16 | 16.020 | 16.080 | 15.500 | 15.860 | 15.860 | 1,510 |
| 2025-12-15 | 15.920 | 16.110 | 15.630 | 15.990 | 15.990 | 1,800 |
| 2025-12-12 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 2,431 |
| 2025-12-11 | 15.160 | 16.000 | 15.160 | 15.520 | 15.520 | 2,373 |
| 2025-12-10 | 14.970 | 15.340 | 14.870 | 15.300 | 15.300 | 1,954 |
| 2025-12-09 | 15.010 | 15.170 | 14.640 | 14.820 | 14.820 | 1,348 |
| 2025-12-08 | 15.080 | 15.540 | 14.750 | 14.930 | 14.930 | 2,150 |
| 2025-12-05 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 2,239 |
| 2025-12-04 | 15.220 | 15.510 | 15.150 | 15.510 | 15.510 | 1,405 |
| 2025-12-03 | 15.300 | 15.480 | 15.220 | 15.220 | 15.220 | 1,729 |
| 2025-12-02 | 15.190 | 15.300 | 14.960 | 15.230 | 15.230 | 1,346 |
| 2025-12-01 | 15.130 | 15.160 | 14.920 | 15.100 | 15.100 | 2,120 |
| 2025-11-28 | 14.980 | 14.980 | 14.980 | 14.980 | 14.980 | 1,688 |
| 2025-11-27 | 15.310 | 15.400 | 14.690 | 14.740 | 14.740 | 2,314 |
| 2025-11-26 | 15.080 | 15.180 | 15.000 | 15.160 | 15.160 | 1,141 |
| 2025-11-25 | 14.900 | 15.030 | 14.790 | 14.930 | 14.930 | 1,913 |
| 2025-11-24 | 15.080 | 15.100 | 14.850 | 14.930 | 14.930 | 1,792 |
| 2025-11-21 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 1,573 |
| 2025-11-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 1,114 |
| 2025-11-18 | 14.660 | 14.980 | 14.500 | 14.980 | 14.980 | 1,272 |
| 2025-11-17 | 14.830 | 14.830 | 14.600 | 14.600 | 14.600 | 1,831 |
| 2025-11-14 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 1,451 |
| 2025-11-13 | 14.580 | 14.850 | 14.440 | 14.850 | 14.850 | 1,604 |
| 2025-11-12 | 14.820 | 14.820 | 14.250 | 14.430 | 14.430 | 1,669 |
| 2025-11-11 | 14.090 | 14.950 | 14.090 | 14.710 | 14.710 | 2,132 |
| 2025-11-10 | 14.140 | 14.290 | 14.080 | 14.090 | 14.090 | 2,154 |
| 2025-11-07 | 14.270 | 14.270 | 14.270 | 14.270 | 14.270 | 1,876 |
| 2025-11-06 | 14.440 | 14.490 | 14.240 | 14.300 | 14.300 | 1,617 |
| 2025-11-05 | 14.080 | 14.480 | 14.080 | 14.360 | 14.360 | 1,634 |
| 2025-11-04 | 14.160 | 14.340 | 14.080 | 14.230 | 14.230 | 1,149 |
| 2025-11-03 | 14.190 | 14.470 | 14.080 | 14.110 | 14.110 | 2,086 |
| 2025-10-31 | 14.170 | 14.170 | 14.170 | 14.170 | 14.170 | 1,168 |
| 2025-10-30 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 818 |
| 2025-10-29 | 13.970 | 13.970 | 13.970 | 13.970 | 13.970 | 1,385 |
| 2025-10-28 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 1,003 |
| 2025-10-27 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 1,678 |
| 2025-10-24 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 537 |
| 2025-10-23 | 13.930 | 13.930 | 13.930 | 13.930 | 13.930 | 548 |
| 2025-10-22 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 830 |
| 2025-10-21 | 13.780 | 13.780 | 13.780 | 13.780 | 13.780 | 1,116 |
| 2025-10-20 | 13.890 | 13.890 | 13.890 | 13.890 | 13.890 | 1,417 |
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.