BRSR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.000	14.000	14.000	14.000	14.000	1,138
2025-10-16	14.080	14.100	13.980	14.000	14.000	1,391
2025-10-15	14.080	14.080	13.950	13.960	13.960	1,583
2025-10-14	14.150	14.200	13.900	14.110	14.110	1,019
2025-10-13	14.150	14.150	14.150	14.150	14.150	1,765
2025-10-10	14.060	14.060	14.060	14.060	14.060	1,932
2025-10-09	13.960	13.960	13.960	13.960	13.960	1,499
2025-10-08	13.970	13.970	13.970	13.970	13.970	2,304
2025-10-07	14.020	14.020	14.020	14.020	14.020	2,473
2025-10-06	14.130	14.130	14.130	14.130	14.130	1,898
2025-10-03	13.950	13.950	13.950	13.950	13.950	2,438
2025-10-02	14.030	14.030	14.030	14.030	14.030	2,475
2025-10-01	14.050	14.050	14.050	14.050	14.050	3,280
2025-09-30	13.810	13.810	13.810	13.810	13.810	2,869
2025-09-29	13.940	13.940	13.940	13.940	13.940	3,514
2025-09-26	13.290	13.290	13.290	13.290	13.290	1,749
2025-09-25	13.020	13.020	13.020	13.020	13.020	1,438
2025-09-24	13.150	13.150	13.150	13.150	13.150	1,539
2025-09-23	13.010	13.010	13.010	13.010	13.010	1,852
2025-09-22	13.020	13.020	13.020	13.020	13.020	2,325
2025-09-19	13.100	13.100	13.100	13.100	13.100	923
2025-09-18	12.920	12.920	12.920	12.920	12.920	738
2025-09-17	12.750	12.750	12.750	12.750	12.750	1,988
2025-09-16	12.920	12.920	12.920	12.920	12.920	1,300
2025-09-15	13.050	13.090	12.690	12.980	12.980	1,823
2025-09-12	13.110	13.110	13.110	13.110	13.110	2,304
2025-09-11	12.920	12.920	12.920	12.920	12.920	1,841
2025-09-10	12.630	12.630	12.630	12.630	12.630	1,707
2025-09-09	12.370	12.370	12.370	12.370	12.370	895
2025-09-08	12.490	12.490	12.490	12.490	12.490	684
2025-09-05	12.420	12.420	12.420	12.420	12.420	853
2025-09-04	12.370	12.370	12.370	12.370	12.370	1,090
2025-09-03	12.150	12.150	12.150	12.150	12.150	893
2025-09-02	12.260	12.260	12.260	12.260	12.260	821
2025-09-01	12.110	12.110	12.110	12.110	12.110	928
2025-08-29	12.190	12.190	12.190	12.190	12.190	806
2025-08-28	12.000	12.000	12.000	12.000	12.000	662
2025-08-27	11.880	11.880	11.880	11.880	11.880	518
2025-08-26	11.870	11.870	11.870	11.870	11.870	720
2025-08-25	11.730	11.730	11.730	11.730	11.730	869
2025-08-22	11.830	11.830	11.830	11.830	11.830	818
2025-08-21	11.710	11.710	11.710	11.710	11.710	815
2025-08-20	11.770	11.770	11.770	11.770	11.770	911
2025-08-19	12.120	12.120	12.120	12.120	12.120	940
2025-08-18	12.200	12.200	12.200	12.200	12.200	1,299
2025-08-15	11.840	12.650	11.840	12.330	12.330	1,305
2025-08-14	11.800	11.800	11.800	11.800	11.800	724
2025-08-13	11.910	11.910	11.910	11.910	11.910	1,313
2025-08-12	11.700	11.700	11.700	11.700	11.700	747
2025-08-11	11.380	11.380	11.380	11.380	11.380	1,332
2025-08-08	11.430	11.430	11.430	11.430	11.430	684
2025-08-07	11.440	11.440	11.440	11.440	11.440	1,173
2025-08-06	11.320	11.320	11.320	11.320	11.320	1,384
2025-08-05	11.380	11.380	11.380	11.380	11.380	1,053
2025-08-04	11.550	11.550	11.550	11.550	11.550	1,087
2025-08-01	11.400	11.400	11.400	11.400	11.400	1,260
2025-07-31	11.580	11.580	11.580	11.580	11.580	1,019
2025-07-30	11.460	11.460	11.460	11.460	11.460	1,596
2025-07-29	11.690	11.690	11.690	11.690	11.690	485
2025-07-28	11.540	11.540	11.540	11.540	11.540	859

← NewerPage 5 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.