BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	14.630	14.700	14.260	14.360	14.360	20,244
2026-07-10	14.480	14.480	14.480	14.480	14.480	16,923
2026-07-09	13.980	14.300	13.860	14.300	14.300	12,870
2026-07-08	14.120	14.130	13.820	13.920	13.920	21,535
2026-07-07	14.130	14.210	13.900	14.040	14.040	18,801
2026-07-06	14.040	14.150	13.850	14.050	14.050	20,968
2026-07-03	13.970	13.970	13.970	13.970	13.970	17,655
2026-07-02	14.090	14.130	13.920	13.970	13.970	18,315
2026-07-01	13.940	14.090	13.690	13.950	13.950	23,046
2026-06-30	13.960	14.020	13.760	13.900	13.900	22,826
2026-06-29	13.940	14.000	13.760	14.000	14.000	18,448
2026-06-26	13.800	13.800	13.800	13.800	13.800	27,041
2026-06-25	13.400	13.520	13.180	13.280	13.280	22,753
2026-06-24	13.550	13.710	13.260	13.270	13.270	27,771
2026-06-23	13.900	13.900	13.480	13.570	13.570	29,216
2026-06-22	13.820	13.930	13.570	13.800	13.800	27,717
2026-06-19	13.730	13.730	13.730	13.730	13.730	50,910
2026-06-18	14.490	14.630	14.350	14.380	14.380	16,315
2026-06-17	14.540	14.750	14.440	14.450	14.450	14,157
2026-06-16	14.770	14.960	14.420	14.490	14.490	14,830
2026-06-15	14.950	15.080	14.600	14.630	14.630	16,625
2026-06-12	15.160	15.280	14.980	15.000	15.000	18,896
2026-06-11	14.640	15.130	14.400	15.100	15.100	23,596
2026-06-10	14.490	14.600	14.240	14.390	14.390	24,128
2026-06-09	14.420	14.650	14.380	14.430	14.430	16,033
2026-06-08	14.500	14.500	14.250	14.280	14.280	15,827
2026-06-05	14.550	14.550	14.550	14.550	14.550	17,413
2026-06-03	14.160	14.160	14.160	14.160	14.160	26,717
2026-06-02	14.720	14.870	14.620	14.620	14.620	13,174
2026-06-01	14.780	15.000	14.520	14.650	14.650	19,547
2026-05-29	14.630	14.630	14.630	14.630	14.630	16,739
2026-05-28	14.940	14.940	14.510	14.600	14.600	13,258
2026-05-27	14.980	15.080	14.750	14.750	14.750	11,455
2026-05-26	14.950	15.100	14.760	14.900	14.900	11,958
2026-05-25	14.880	15.020	14.770	15.020	15.020	14,668
2026-05-22	14.730	14.730	14.730	14.730	14.730	9,933
2026-05-21	14.790	14.930	14.510	14.860	14.860	13,262
2026-05-20	14.470	14.960	14.460	14.870	14.870	13,632
2026-05-19	14.520	14.700	14.220	14.420	14.420	17,314
2026-05-18	14.410	14.660	14.350	14.590	14.590	19,886
2026-05-15	14.260	14.260	14.260	14.260	14.260	23,814
2026-05-14	14.650	14.840	14.180	14.520	14.520	25,797
2026-05-13	14.760	14.870	14.460	14.580	14.580	22,120
2026-05-12	14.980	15.000	14.680	14.760	14.760	18,072
2026-05-11	15.350	15.350	14.920	15.000	15.000	25,205
2026-05-08	15.400	15.400	15.400	15.400	15.400	14,994
2026-05-07	15.700	15.740	15.120	15.170	15.170	20,897
2026-05-06	15.450	15.730	15.430	15.480	15.480	16,345
2026-05-05	15.360	15.450	15.280	15.300	15.300	16,004
2026-05-04	15.750	15.760	15.350	15.370	15.370	34,466
2026-04-30	15.620	15.620	15.620	15.620	15.620	17,408
2026-04-29	15.970	15.970	15.420	15.440	15.440	19,605
2026-04-28	15.770	15.980	15.480	15.730	15.730	20,485
2026-04-27	15.970	16.090	15.730	15.740	15.740	19,812
2026-04-24	15.930	15.930	15.930	15.930	15.930	25,006
2026-04-23	16.300	16.320	16.130	16.270	16.270	15,772
2026-04-22	16.130	16.500	15.900	16.180	16.180	25,579
2026-04-20	16.190	16.190	16.190	16.190	16.190	40,346
2026-04-17	16.700	16.700	16.700	16.700	16.700	17,131
2026-04-16	16.930	16.980	16.510	16.680	16.680	24,748

← NewerPage 2 of 4 · 240 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.