BRSR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.060	12.060	12.060	12.060	12.060	991
2025-04-25	11.920	11.920	11.920	11.920	11.920	1,194
2025-04-24	11.960	11.960	11.960	11.960	11.960	935
2025-04-23	11.910	11.910	11.910	11.910	11.910	1,093
2025-04-22	11.940	11.940	11.940	11.940	11.940	1,264
2025-04-17	11.840	11.840	11.840	11.840	11.840	1,205
2025-04-16	11.750	11.750	11.750	11.750	11.750	688
2025-04-15	11.900	11.900	11.900	11.900	11.900	890
2025-04-14	11.800	11.800	11.800	11.800	11.800	1,237
2025-04-11	11.760	11.760	11.760	11.760	11.760	661
2025-04-10	11.820	11.820	11.820	11.820	11.820	945
2025-04-09	12.120	12.120	12.120	12.120	12.120	1,085
2025-04-08	11.780	11.780	11.780	11.780	11.780	1,613
2025-04-07	11.870	11.870	11.870	11.870	11.870	1,111
2025-04-04	11.900	11.900	11.900	11.900	11.900	900
2025-04-03	12.130	12.130	12.130	12.130	12.130	780
2025-04-02	12.120	12.120	12.120	12.120	12.120	776
2025-04-01	12.060	12.060	12.060	12.060	12.060	2,224
2025-03-31	12.170	12.170	12.170	12.170	12.170	1,099
2025-03-28	12.280	12.280	12.280	12.280	12.280	676
2025-03-27	12.160	12.160	12.160	12.160	12.160	1,051
2025-03-26	12.340	12.340	12.340	12.340	12.340	1,186
2025-03-25	12.270	12.270	12.270	12.270	12.270	592
2025-03-24	12.250	12.250	12.250	12.250	12.250	1,186
2025-03-21	12.560	12.560	12.560	12.560	12.560	957
2025-03-20	12.450	12.450	12.450	12.450	12.450	972
2025-03-19	12.450	12.450	12.450	12.450	12.450	820
2025-03-18	12.400	12.400	12.400	12.400	12.400	900
2025-03-17	12.240	12.240	12.240	12.240	12.240	1,134
2025-03-14	12.190	12.190	12.190	12.190	12.190	1,713
2025-03-13	12.230	12.230	12.230	12.230	12.230	1,113
2025-03-12	12.070	12.070	12.070	12.070	12.070	1,451
2025-03-11	11.940	11.940	11.940	11.940	11.940	997
2025-03-10	12.000	12.000	12.000	12.000	12.000	1,307
2025-03-07	12.170	12.170	12.170	12.170	12.170	1,284
2025-03-06	12.200	12.360	12.030	12.220	12.220	1,345
2025-03-05	12.200	12.300	12.040	12.150	12.150	683
2025-02-28	12.130	12.130	12.130	12.130	12.130	1,371
2025-02-27	12.410	12.590	12.310	12.440	12.440	973
2025-02-26	12.500	12.640	12.450	12.520	12.520	1,088
2025-02-25	12.350	12.680	12.350	12.670	12.670	1,892
2025-02-24	12.470	12.550	12.350	12.350	12.350	1,344
2025-02-21	12.240	12.240	12.240	12.240	12.240	1,119
2025-02-20	12.330	12.330	12.170	12.300	12.300	1,656
2025-02-19	12.160	12.300	12.040	12.200	12.200	834
2025-02-18	11.920	12.270	11.920	12.270	12.270	891
2025-02-17	12.000	12.280	11.930	11.930	11.930	1,438
2025-02-14	12.060	12.060	12.060	12.060	12.060	1,473
2025-02-13	12.140	12.140	11.790	11.900	11.900	648
2025-02-12	12.290	12.350	11.850	11.960	11.960	1,180
2025-02-11	12.190	12.410	12.190	12.340	12.340	1,065
2025-02-10	12.220	12.290	12.100	12.190	12.190	950
2025-02-07	12.090	12.090	12.090	12.090	12.090	1,281
2025-02-06	12.180	12.220	12.010	12.100	12.100	1,239
2025-02-05	11.710	12.190	11.710	12.160	12.160	581
2025-02-04	12.200	12.240	11.950	11.950	11.950	1,026
2025-02-03	12.130	12.320	11.970	12.060	12.060	1,134
2025-01-31	12.130	12.130	12.130	12.130	12.130	695
2025-01-30	11.910	12.170	11.830	12.060	12.060	915
2025-01-29	11.990	11.990	11.710	11.890	11.890	745

← NewerPage 7 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.