BRSR5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 14.430 | 14.430 | 14.430 | 14.430 | 14.430 | 43 |
| 2025-06-24 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 22 |
| 2025-06-23 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 5 |
| 2025-06-18 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 107 |
| 2025-06-17 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 5 |
| 2025-06-16 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 107 |
| 2025-06-13 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 89 |
| 2025-06-12 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 147 |
| 2025-06-11 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 89 |
| 2025-06-10 | 15.310 | 15.310 | 15.310 | 15.310 | 15.310 | 70 |
| 2025-06-06 | 15.330 | 15.330 | 15.330 | 15.330 | 15.330 | 64 |
| 2025-06-05 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 13 |
| 2025-06-04 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 51 |
| 2025-06-03 | 16.680 | 16.680 | 16.680 | 16.680 | 16.680 | 11 |
| 2025-06-02 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 68 |
| 2025-05-30 | 16.470 | 16.470 | 16.470 | 16.470 | 16.470 | 36 |
| 2025-05-29 | 15.230 | 15.230 | 15.230 | 15.230 | 15.230 | 9 |
| 2025-05-27 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 37 |
| 2025-05-26 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 40 |
| 2025-05-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 126 |
| 2025-05-22 | 16.510 | 16.510 | 16.510 | 16.510 | 16.510 | 82 |
| 2025-05-21 | 15.960 | 15.960 | 15.960 | 15.960 | 15.960 | 71 |
| 2025-05-20 | 17.310 | 17.310 | 17.310 | 17.310 | 17.310 | 262 |
| 2025-05-19 | 17.310 | 17.310 | 17.310 | 17.310 | 17.310 | 10 |
| 2025-05-16 | 17.920 | 17.920 | 17.920 | 17.920 | 17.920 | 280 |
| 2025-05-15 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 53 |
| 2025-05-14 | 20.010 | 20.010 | 20.010 | 20.010 | 20.010 | 2 |
| 2025-05-13 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 124 |
| 2025-05-12 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 90 |
| 2025-05-08 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 0 |
| 2025-05-05 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 426 |
| 2025-05-02 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 729 |
| 2025-04-30 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 143 |
| 2025-04-29 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 17 |
| 2025-04-28 | 15.800 | 15.800 | 15.800 | 15.800 | 15.800 | 24 |
| 2025-04-25 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 166 |
| 2025-04-24 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 1 |
| 2025-04-23 | 14.010 | 14.010 | 14.010 | 14.010 | 14.010 | 2 |
| 2025-04-22 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 17 |
| 2025-04-17 | 15.490 | 15.490 | 15.490 | 15.490 | 15.490 | 65 |
| 2025-04-16 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 8 |
| 2025-04-15 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 2 |
| 2025-04-14 | 14.570 | 14.570 | 14.570 | 14.570 | 14.570 | 67 |
| 2025-04-10 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 3 |
| 2025-04-09 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 2 |
| 2025-04-08 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 302 |
| 2025-04-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 106 |
| 2025-04-04 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 56 |
| 2025-04-03 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 8 |
| 2025-04-02 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 11 |
| 2025-04-01 | 16.710 | 16.710 | 16.710 | 16.710 | 16.710 | 6 |
| 2025-03-31 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 2 |
| 2025-03-28 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 1 |
| 2025-03-27 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 23 |
| 2025-03-26 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 17 |
| 2025-03-25 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 3 |
| 2025-03-21 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 116 |
| 2025-03-20 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 15 |
| 2025-03-19 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 25 |
| 2025-03-18 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 495 |
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.