BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	16.980	17.950	16.980	17.840	17.840	33,381
2026-10-06	16.850	17.330	16.810	17.270	17.270	27,545
2026-10-05	16.290	17.240	16.020	16.820	16.820	54,310
2026-10-02	15.910	15.910	15.910	15.910	15.910	25,013
2026-10-01	15.960	15.960	15.250	15.400	15.400	28,147
2026-09-30	15.870	15.870	15.870	15.870	15.870	0
2026-09-28	15.200	15.490	15.000	15.390	15.390	22,714
2026-09-25	15.190	15.190	15.190	15.190	15.190	10,836
2026-09-24	15.400	15.430	15.100	15.270	15.270	13,756
2026-09-23	15.470	15.700	15.000	15.400	15.400	19,366
2026-09-22	15.170	15.500	15.010	15.470	15.470	17,073
2026-09-21	15.020	15.200	14.980	15.200	15.200	15,204
2026-09-18	14.950	14.950	14.950	14.950	14.950	16,908
2026-09-17	15.090	15.210	14.910	15.060	15.060	12,640
2026-09-16	15.060	15.150	14.760	15.150	15.150	12,854
2026-09-15	15.000	15.150	14.740	15.110	15.110	16,390
2026-09-14	14.820	14.990	14.670	14.940	14.940	21,672
2026-09-11	15.280	15.280	15.280	15.280	15.280	25,941
2026-09-10	15.100	15.530	14.870	15.530	15.530	24,102
2026-09-09	14.990	15.070	14.600	14.990	14.990	32,919
2026-09-08	15.050	15.140	14.730	14.910	14.910	25,476
2026-09-04	14.900	14.900	14.900	14.900	14.900	16,786
2026-09-03	15.130	15.270	14.930	15.000	15.000	18,812
2026-09-02	14.500	15.050	14.450	15.050	15.050	19,875
2026-09-01	14.190	14.490	14.050	14.440	14.440	18,364
2026-08-31	14.000	14.190	13.920	14.050	14.050	18,707
2026-08-28	13.920	13.920	13.920	13.920	13.920	13,438
2026-08-27	13.850	13.990	13.700	13.810	13.810	14,904
2026-08-26	13.980	14.240	13.850	13.880	13.880	16,653
2026-08-25	13.540	14.000	13.540	14.000	14.000	12,763
2026-08-24	13.360	13.680	13.250	13.540	13.540	16,453
2026-08-21	13.390	13.390	13.390	13.390	13.390	14,912
2026-08-20	13.480	13.490	13.120	13.170	13.170	18,649
2026-08-19	13.330	13.530	13.250	13.460	13.460	16,693
2026-08-18	13.290	13.360	13.150	13.270	13.270	17,859
2026-08-17	13.430	13.610	13.180	13.270	13.270	22,957
2026-08-14	13.290	13.290	13.290	13.290	13.290	24,683
2026-08-13	13.250	13.560	13.040	13.250	13.250	21,006
2026-08-12	13.280	13.400	13.160	13.250	13.250	24,682
2026-08-11	13.750	13.760	13.150	13.210	13.210	36,333
2026-08-10	13.980	13.980	13.650	13.720	13.720	23,075
2026-08-07	13.910	13.910	13.910	13.910	13.910	39,657
2026-08-06	14.410	14.410	14.020	14.020	14.020	16,434
2026-08-05	14.280	14.570	14.190	14.230	14.230	15,764
2026-08-04	14.140	14.270	14.040	14.220	14.220	17,017
2026-08-03	14.270	14.450	13.930	14.050	14.050	25,314
2026-07-31	14.120	14.120	14.120	14.120	14.120	14,321
2026-07-30	13.900	14.460	13.900	14.160	14.160	12,875
2026-07-29	14.200	14.240	13.880	13.920	13.920	19,703
2026-07-28	14.140	14.360	14.070	14.070	14.070	12,761
2026-07-27	14.050	14.140	13.980	14.070	14.070	12,794
2026-07-24	13.980	13.980	13.980	13.980	13.980	15,789
2026-07-23	14.410	14.440	14.200	14.200	14.200	12,023
2026-07-22	14.250	14.440	14.150	14.410	14.410	13,357
2026-07-21	14.020	14.210	14.000	14.200	14.200	12,643
2026-07-20	13.960	14.090	13.870	14.000	14.000	15,732
2026-07-17	13.880	13.880	13.880	13.880	13.880	21,483
2026-07-16	14.350	14.490	13.980	14.000	14.000	20,201
2026-07-15	14.530	14.530	14.270	14.400	14.400	17,081
2026-07-14	14.550	14.600	14.400	14.470	14.470	14,512

Page 1 of 2 · 118 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.