BRSR5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 18.250 | 18.250 | 15.860 | 15.860 | 15.860 | 66 |
| 2026-01-02 | 18.630 | 18.630 | 18.630 | 18.630 | 18.630 | 20 |
| 2025-12-30 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 3 |
| 2025-12-29 | 20.590 | 20.590 | 20.200 | 20.400 | 20.400 | 98 |
| 2025-12-26 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 10 |
| 2025-12-22 | 20.150 | 20.150 | 20.150 | 20.150 | 20.150 | 86 |
| 2025-12-18 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 2 |
| 2025-12-17 | 16.690 | 18.000 | 16.690 | 18.000 | 18.000 | 9 |
| 2025-12-15 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 10 |
| 2025-12-12 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 29 |
| 2025-12-11 | 16.670 | 16.670 | 15.930 | 15.930 | 15.930 | 180 |
| 2025-12-10 | 16.510 | 17.490 | 16.500 | 16.500 | 16.500 | 63 |
| 2025-12-09 | 16.520 | 16.520 | 16.520 | 16.520 | 16.520 | 3 |
| 2025-12-08 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 1 |
| 2025-12-05 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 4 |
| 2025-12-03 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 12 |
| 2025-12-02 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 6 |
| 2025-11-28 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 139 |
| 2025-11-27 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 26 |
| 2025-11-26 | 17.900 | 17.910 | 17.900 | 17.910 | 17.910 | 29 |
| 2025-11-25 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 8 |
| 2025-11-24 | 19.480 | 19.500 | 19.480 | 19.500 | 19.500 | 11 |
| 2025-11-21 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 17 |
| 2025-11-19 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 23 |
| 2025-11-18 | 15.520 | 17.900 | 15.520 | 17.900 | 17.900 | 55 |
| 2025-11-17 | 17.900 | 17.900 | 17.000 | 17.000 | 17.000 | 17 |
| 2025-11-14 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 20 |
| 2025-11-13 | 15.510 | 15.510 | 15.510 | 15.510 | 15.510 | 6 |
| 2025-11-12 | 17.910 | 17.910 | 17.900 | 17.900 | 17.900 | 2 |
| 2025-11-11 | 18.000 | 18.500 | 17.900 | 18.500 | 18.500 | 24 |
| 2025-11-10 | 18.000 | 18.000 | 17.900 | 17.900 | 17.900 | 23 |
| 2025-11-07 | 17.990 | 17.990 | 17.990 | 17.990 | 17.990 | 46 |
| 2025-11-06 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 2 |
| 2025-11-05 | 17.410 | 17.420 | 15.020 | 15.020 | 15.020 | 6 |
| 2025-11-04 | 17.480 | 17.490 | 15.240 | 15.330 | 15.330 | 18 |
| 2025-11-03 | 17.350 | 17.380 | 17.350 | 17.350 | 17.350 | 37 |
| 2025-10-31 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 28 |
| 2025-10-30 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 19 |
| 2025-10-29 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | 14 |
| 2025-10-28 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 20 |
| 2025-10-27 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 17 |
| 2025-10-24 | 17.670 | 17.670 | 17.670 | 17.670 | 17.670 | 1 |
| 2025-10-23 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 18 |
| 2025-10-22 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 11 |
| 2025-10-21 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 20 |
| 2025-10-20 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 2 |
| 2025-10-17 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 29 |
| 2025-10-16 | 17.950 | 17.950 | 15.260 | 16.120 | 16.120 | 16 |
| 2025-10-15 | 17.870 | 17.870 | 17.870 | 17.870 | 17.870 | 2 |
| 2025-10-13 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 26 |
| 2025-10-10 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 19 |
| 2025-10-09 | 18.490 | 18.490 | 18.490 | 18.490 | 18.490 | 2 |
| 2025-10-08 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 62 |
| 2025-10-07 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 89 |
| 2025-10-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 89 |
| 2025-10-03 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 41 |
| 2025-10-02 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 1 |
| 2025-10-01 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 16 |
| 2025-09-30 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 20 |
| 2025-09-29 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 20 |
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.