BRSR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	17.020	17.020	17.020	17.020	17.020	60
2026-07-09	17.020	17.020	16.910	16.910	16.910	56
2026-07-08	17.020	17.020	17.020	17.020	17.020	62
2026-07-07	17.000	17.000	16.910	17.000	17.000	23
2026-07-06	17.020	17.020	17.020	17.020	17.020	4
2026-07-03	17.020	17.020	17.020	17.020	17.020	42
2026-07-02	19.000	19.000	19.000	19.000	19.000	32
2026-07-01	17.020	17.020	16.810	16.810	16.810	86
2026-06-29	17.000	17.000	17.000	17.000	17.000	36
2026-06-26	17.010	17.010	17.010	17.010	17.010	16
2026-06-24	17.510	17.510	17.510	17.510	17.510	5
2026-06-23	17.500	20.000	17.500	17.510	17.510	28
2026-06-22	18.490	19.500	18.490	19.500	19.500	38
2026-06-19	18.300	18.300	18.300	18.300	18.300	197
2026-06-18	18.000	18.000	18.000	18.000	18.000	22
2026-06-16	17.500	17.500	17.500	17.500	17.500	11
2026-06-15	17.020	18.500	17.020	17.060	17.060	28
2026-06-12	18.490	19.420	18.300	19.000	19.000	137
2026-06-11	17.020	17.020	17.020	17.020	17.020	37
2026-06-10	17.500	17.500	17.500	17.500	17.500	52
2026-06-09	17.020	17.020	16.500	17.000	17.000	178
2026-06-08	17.010	17.010	17.010	17.010	17.010	26
2026-06-05	19.000	19.000	19.000	19.000	19.000	1
2026-06-02	17.010	17.010	17.010	17.010	17.010	7
2026-06-01	19.400	19.400	19.400	19.400	19.400	2
2026-05-29	17.010	17.010	17.010	17.010	17.010	3
2026-05-28	17.010	17.010	17.010	17.010	17.010	5
2026-05-27	17.000	17.000	17.000	17.000	17.000	2
2026-05-26	19.000	19.000	18.050	19.000	19.000	13
2026-05-25	18.890	18.890	18.890	18.890	18.890	52
2026-05-22	17.730	17.730	17.730	17.730	17.730	12
2026-05-20	17.980	17.980	17.980	17.980	17.980	1
2026-05-19	16.900	16.900	16.900	16.900	16.900	22
2026-05-18	17.230	17.230	17.010	17.010	17.010	44
2026-05-15	17.050	17.050	17.050	17.050	17.050	5
2026-05-14	19.880	19.880	19.880	19.880	19.880	107
2026-05-13	17.020	17.020	17.020	17.020	17.020	3
2026-05-12	17.020	17.020	17.020	17.020	17.020	11
2026-05-11	17.010	18.990	17.010	18.990	18.990	51
2026-05-08	17.010	17.010	17.010	17.010	17.010	30
2026-05-07	19.290	19.290	18.490	18.490	18.490	19
2026-05-06	16.870	16.870	16.010	16.010	16.010	124
2026-05-05	18.450	18.460	17.220	17.220	17.220	16
2026-05-04	19.440	19.440	17.550	19.380	19.380	156
2026-04-30	19.440	19.440	19.440	19.440	19.440	4
2026-04-29	17.980	19.440	17.980	19.440	19.440	4
2026-04-28	18.770	18.770	17.970	17.980	17.980	32
2026-04-27	18.370	18.370	18.370	18.370	18.370	56
2026-04-24	18.750	18.750	18.750	18.750	18.750	1
2026-04-23	18.200	18.770	18.200	18.770	18.770	47
2026-04-22	18.210	18.210	18.210	18.210	18.210	74
2026-04-20	18.210	18.210	18.210	18.210	18.210	66
2026-04-17	17.640	17.640	17.640	17.640	17.640	15
2026-04-16	21.000	21.000	17.590	17.590	17.590	84
2026-04-15	19.000	20.980	17.550	20.980	20.980	49
2026-04-14	19.020	19.200	19.000	19.000	19.000	115
2026-04-13	19.020	19.020	19.020	19.020	19.020	2
2026-04-10	19.000	19.000	19.000	19.000	19.000	42
2026-04-09	18.450	18.450	18.440	18.440	18.440	12
2026-04-08	18.500	18.500	18.420	18.420	18.420	4

← NewerPage 2 of 7 · 417 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.