BRSR5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 2 |
| 2025-09-25 | 15.790 | 15.790 | 15.790 | 15.790 | 15.790 | 4 |
| 2025-09-24 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 41 |
| 2025-09-23 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 36 |
| 2025-09-22 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 102 |
| 2025-09-19 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 34 |
| 2025-09-18 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 2 |
| 2025-09-17 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 31 |
| 2025-09-16 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 6 |
| 2025-09-15 | 15.000 | 16.040 | 15.000 | 16.040 | 16.040 | 75 |
| 2025-09-12 | 18.320 | 18.320 | 18.320 | 18.320 | 18.320 | 62 |
| 2025-09-11 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 32 |
| 2025-09-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 99 |
| 2025-09-08 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 1 |
| 2025-09-04 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 18 |
| 2025-09-03 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5 |
| 2025-09-02 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 104 |
| 2025-09-01 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 17 |
| 2025-08-29 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 31 |
| 2025-08-27 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 6 |
| 2025-08-26 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 20 |
| 2025-08-25 | 14.690 | 14.690 | 14.690 | 14.690 | 14.690 | 3 |
| 2025-08-22 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 5 |
| 2025-08-20 | 14.020 | 14.020 | 14.020 | 14.020 | 14.020 | 12 |
| 2025-08-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 8 |
| 2025-08-18 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 4 |
| 2025-08-14 | 13.910 | 13.910 | 13.910 | 13.910 | 13.910 | 8 |
| 2025-08-13 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 11 |
| 2025-08-12 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 137 |
| 2025-08-11 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 2 |
| 2025-08-08 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 63 |
| 2025-08-07 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 7 |
| 2025-08-06 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 12 |
| 2025-08-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 5 |
| 2025-08-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2 |
| 2025-08-01 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2 |
| 2025-07-31 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 10 |
| 2025-07-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 1 |
| 2025-07-29 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 14 |
| 2025-07-28 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 17 |
| 2025-07-25 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 64 |
| 2025-07-23 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 2 |
| 2025-07-22 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 10 |
| 2025-07-21 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 47 |
| 2025-07-18 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 15 |
| 2025-07-17 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 92 |
| 2025-07-16 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 11 |
| 2025-07-15 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 1 |
| 2025-07-14 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 12 |
| 2025-07-11 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 44 |
| 2025-07-10 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 17 |
| 2025-07-09 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 2 |
| 2025-07-07 | 14.410 | 14.410 | 14.410 | 14.410 | 14.410 | 56 |
| 2025-07-04 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 24 |
| 2025-07-03 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 5 |
| 2025-07-02 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 11 |
| 2025-07-01 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 110 |
| 2025-06-30 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 37 |
| 2025-06-27 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 117 |
| 2025-06-26 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 21 |
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.