BRSR5F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	18.420	18.420	16.500	16.500	16.500	38
2026-04-06	19.620	19.620	17.590	18.050	18.050	159
2026-04-02	21.880	21.880	21.880	21.880	21.880	66
2026-04-01	20.990	21.870	18.500	19.000	19.000	10
2026-03-31	19.420	19.420	19.420	19.420	19.420	18
2026-03-30	19.000	19.420	19.000	19.420	19.420	112
2026-03-27	18.490	18.490	18.490	18.490	18.490	14
2026-03-26	17.200	18.870	17.000	18.870	18.870	41
2026-03-25	17.500	17.500	17.000	17.020	17.020	128
2026-03-24	18.600	18.600	17.000	17.000	17.000	53
2026-03-23	18.600	18.600	18.600	18.600	18.600	1
2026-03-20	18.270	18.270	18.270	18.270	18.270	10
2026-03-19	18.510	18.510	18.510	18.510	18.510	5
2026-03-18	18.510	18.510	18.510	18.510	18.510	50
2026-03-17	18.600	18.600	18.600	18.600	18.600	9
2026-03-16	18.980	20.610	18.980	20.610	20.610	38
2026-03-13	18.440	18.440	18.440	18.440	18.440	2
2026-03-12	18.410	18.410	18.410	18.410	18.410	1
2026-03-11	18.790	18.790	18.790	18.790	18.790	10
2026-03-10	18.790	18.790	18.790	18.790	18.790	48
2026-03-09	18.780	20.850	18.780	18.790	18.790	28
2026-03-06	19.000	19.000	19.000	19.000	19.000	13
2026-03-04	17.550	17.550	17.550	17.550	17.550	12
2026-03-03	20.800	20.800	18.900	18.910	18.910	31
2026-03-02	20.990	20.990	18.900	18.900	18.900	72
2026-02-27	18.910	18.910	18.910	18.910	18.910	51
2026-02-26	21.210	21.210	18.900	18.900	18.900	82
2026-02-25	19.000	21.000	19.000	21.000	21.000	19
2026-02-24	19.270	19.270	19.270	19.270	19.270	27
2026-02-23	18.920	19.670	18.730	19.670	19.670	38
2026-02-20	18.740	18.740	18.740	18.740	18.740	29
2026-02-19	18.370	19.400	18.370	19.390	19.390	42
2026-02-18	19.400	19.400	18.750	18.750	18.750	23
2026-02-13	18.900	18.900	18.900	18.900	18.900	67
2026-02-12	19.600	19.600	19.600	19.600	19.600	9
2026-02-11	19.690	20.000	19.680	20.000	20.000	40
2026-02-10	18.400	19.490	18.400	19.490	19.490	50
2026-02-09	19.490	19.500	19.490	19.500	19.500	46
2026-02-06	18.990	18.990	18.990	18.990	18.990	74
2026-02-05	18.500	19.000	18.500	19.000	19.000	68
2026-02-04	18.810	19.480	16.000	16.010	16.010	64
2026-02-03	19.410	19.410	18.380	19.200	19.200	52
2026-02-02	19.500	19.990	19.480	19.480	19.480	16
2026-01-30	19.900	19.910	19.900	19.900	19.900	37
2026-01-29	19.480	19.480	19.480	19.480	19.480	46
2026-01-28	19.680	19.680	19.490	19.490	19.490	31
2026-01-27	19.180	20.140	19.170	20.140	20.140	64
2026-01-26	19.280	20.240	16.530	18.990	18.990	75
2026-01-23	16.830	16.830	16.830	16.830	16.830	82
2026-01-22	20.000	20.150	19.300	19.490	19.490	113
2026-01-21	18.690	21.500	18.690	19.500	19.500	241
2026-01-20	16.750	18.500	16.500	18.500	18.500	37
2026-01-16	15.500	15.500	15.500	15.500	15.500	40
2026-01-15	15.520	15.520	15.520	15.520	15.520	8
2026-01-14	15.520	15.520	15.520	15.520	15.520	29
2026-01-13	15.680	15.680	15.680	15.680	15.680	12
2026-01-12	15.530	15.530	15.520	15.520	15.520	4
2026-01-09	15.500	15.500	15.500	15.500	15.500	52
2026-01-08	15.600	15.610	15.600	15.610	15.610	18
2026-01-06	15.810	15.810	15.810	15.810	15.810	2

← NewerPage 3 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.