BRSR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.540	11.540	11.540	11.540	11.540	860
2025-07-24	11.640	11.640	11.640	11.640	11.640	669
2025-07-23	11.600	11.600	11.600	11.600	11.600	699
2025-07-22	11.660	11.660	11.660	11.660	11.660	715
2025-07-21	11.690	11.690	11.690	11.690	11.690	1,018
2025-07-18	11.610	11.610	11.610	11.610	11.610	803
2025-07-17	11.640	11.640	11.640	11.640	11.640	849
2025-07-16	11.620	11.620	11.620	11.620	11.620	1,395
2025-07-15	11.670	11.670	11.670	11.670	11.670	1,290
2025-07-14	11.620	11.620	11.620	11.620	11.620	2,166
2025-07-11	11.890	11.890	11.890	11.890	11.890	1,173
2025-07-10	11.790	11.790	11.790	11.790	11.790	1,580
2025-07-09	12.070	12.070	12.070	12.070	12.070	1,233
2025-07-08	11.910	11.910	11.910	11.910	11.910	1,437
2025-07-07	12.160	12.160	12.160	12.160	12.160	1,213
2025-07-04	12.230	12.230	12.230	12.230	12.230	694
2025-07-03	12.140	12.140	12.140	12.140	12.140	910
2025-07-02	12.110	12.110	12.110	12.110	12.110	690
2025-07-01	12.100	12.100	12.100	12.100	12.100	1,076
2025-06-30	12.220	12.220	12.220	12.220	12.220	996
2025-06-27	12.010	12.010	12.010	12.010	12.010	1,057
2025-06-26	11.950	11.950	11.950	11.950	11.950	1,012
2025-06-25	11.980	11.980	11.980	11.980	11.980	795
2025-06-24	11.940	11.940	11.940	11.940	11.940	824
2025-06-23	11.860	11.860	11.860	11.860	11.860	936
2025-06-20	12.020	12.020	12.020	12.020	12.020	772
2025-06-18	11.970	11.970	11.970	11.970	11.970	1,122
2025-06-17	12.170	12.170	12.170	12.170	12.170	772
2025-06-16	12.200	12.200	12.200	12.200	12.200	936
2025-06-13	11.910	11.910	11.910	11.910	11.910	1,003
2025-06-12	12.600	12.600	12.600	12.600	12.600	1,336
2025-06-11	12.280	12.280	12.280	12.280	12.280	1,026
2025-06-10	12.200	12.200	12.200	12.200	12.200	1,650
2025-06-09	12.030	12.030	12.030	12.030	12.030	697
2025-06-06	12.160	12.160	12.160	12.160	12.160	1,008
2025-06-05	12.290	12.290	12.290	12.290	12.290	847
2025-06-04	12.300	12.300	12.300	12.300	12.300	801
2025-06-03	12.450	12.450	12.450	12.450	12.450	1,126
2025-06-02	12.540	12.540	12.540	12.540	12.540	930
2025-05-30	12.500	12.500	12.500	12.500	12.500	954
2025-05-29	12.740	12.740	12.740	12.740	12.740	645
2025-05-28	12.700	12.700	12.700	12.700	12.700	680
2025-05-27	12.470	12.470	12.470	12.470	12.470	1,244
2025-05-26	12.630	12.630	12.630	12.630	12.630	1,162
2025-05-23	12.630	12.630	12.630	12.630	12.630	396
2025-05-22	12.710	12.710	12.710	12.710	12.710	928
2025-05-21	12.720	12.720	12.720	12.720	12.720	634
2025-05-20	12.960	12.960	12.960	12.960	12.960	983
2025-05-19	12.840	12.840	12.840	12.840	12.840	1,185
2025-05-16	13.030	13.030	13.030	13.030	13.030	2,046
2025-05-15	13.290	13.290	13.290	13.290	13.290	1,705
2025-05-14	12.560	12.560	12.560	12.560	12.560	886
2025-05-13	12.930	12.930	12.930	12.930	12.930	1,232
2025-05-12	12.870	12.870	12.870	12.870	12.870	1,367
2025-05-09	12.770	12.770	12.770	12.770	12.770	0
2025-05-06	12.400	12.590	12.290	12.370	12.370	906
2025-05-05	12.510	12.510	12.510	12.510	12.510	1,130
2025-05-02	12.580	12.580	12.580	12.580	12.580	1,490
2025-04-30	12.310	12.310	12.310	12.310	12.310	1,317
2025-04-29	12.170	12.170	12.170	12.170	12.170	1,180

← NewerPage 6 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.