BRSR3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	11.800	11.950	11.800	11.860	11.860	486
2025-01-27	11.260	11.780	11.260	11.740	11.740	1,185
2025-01-24	11.500	11.500	11.500	11.500	11.500	766
2025-01-23	11.570	11.620	11.470	11.560	11.560	610
2025-01-22	11.510	11.640	11.450	11.480	11.480	580
2025-01-21	11.450	11.530	11.320	11.500	11.500	954
2025-01-20	11.230	11.420	11.150	11.330	11.330	961
2025-01-17	11.310	11.310	11.310	11.310	11.310	856
2025-01-16	11.340	11.470	11.100	11.150	11.150	1,093
2025-01-15	11.150	11.470	11.110	11.210	11.210	798
2025-01-14	11.060	11.210	11.060	11.160	11.160	747
2025-01-13	11.180	11.470	11.100	11.100	11.100	974
2025-01-10	11.180	11.180	11.180	11.180	11.180	1,454
2025-01-09	11.350	11.350	11.050	11.150	11.150	1,147
2025-01-08	11.160	11.230	11.060	11.230	11.230	1,533
2025-01-07	11.260	11.390	11.130	11.130	11.130	1,233
2025-01-06	11.140	11.140	11.140	11.140	11.140	1,924
2025-01-03	11.270	11.270	11.270	11.270	11.270	2,523
2025-01-02	11.750	11.990	11.650	11.900	11.900	1,202
2024-12-30	11.630	11.630	11.630	11.630	11.630	1,550
2024-12-27	11.560	11.560	11.560	11.560	11.560	1,442
2024-12-26	11.440	11.750	11.350	11.600	11.600	1,226
2024-12-23	11.290	11.290	11.290	11.290	11.290	1,800
2024-12-20	11.500	11.500	11.500	11.500	11.500	1,018
2024-12-19	11.510	11.510	11.510	11.510	11.510	970
2024-12-18	11.310	11.310	11.310	11.310	11.310	2,484
2024-12-17	11.900	11.900	11.900	11.900	11.900	1,463
2024-12-16	12.070	12.200	11.860	11.860	11.860	1,519
2024-12-13	12.050	12.050	12.050	12.050	12.050	876
2024-12-12	12.180	12.180	11.780	11.980	11.980	1,152
2024-12-11	11.810	12.280	11.780	12.190	12.190	1,492
2024-12-10	11.800	11.800	11.800	11.800	11.800	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.