BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	16.830	17.150	16.780	16.780	16.780	33,021
2026-04-14	18.400	18.540	16.810	16.810	16.810	70,639
2026-04-13	18.690	18.990	18.520	18.750	18.750	15,921
2026-04-10	18.630	18.630	18.630	18.630	18.630	11,074
2026-04-09	18.390	18.780	18.300	18.780	18.780	12,565
2026-04-08	17.920	18.600	17.920	18.240	18.240	15,031
2026-04-07	17.820	17.830	17.470	17.720	17.720	12,110
2026-04-06	17.870	18.090	17.730	17.790	17.790	16,896
2026-04-02	17.880	17.880	17.880	17.880	17.880	12,801
2026-04-01	17.250	17.910	17.250	17.910	17.910	17,461
2026-03-31	16.720	17.270	16.620	17.230	17.230	14,302
2026-03-30	17.090	17.090	16.320	16.570	16.570	19,307
2026-03-27	16.820	16.820	16.820	16.820	16.820	15,973
2026-03-26	17.660	17.710	17.180	17.340	17.340	13,694
2026-03-25	17.390	17.800	17.380	17.740	17.740	9,900
2026-03-24	17.500	17.500	17.050	17.230	17.230	11,353
2026-03-23	17.000	17.620	16.910	17.390	17.390	15,434
2026-03-20	16.840	16.840	16.840	16.840	16.840	16,695
2026-03-19	17.040	17.220	16.750	17.160	17.160	12,980
2026-03-18	17.160	17.380	16.930	17.030	17.030	10,073
2026-03-17	17.370	17.540	17.030	17.230	17.230	15,789
2026-03-16	17.100	17.390	16.860	17.390	17.390	14,034
2026-03-13	17.100	17.100	17.100	17.100	17.100	25,219
2026-03-12	18.290	18.380	17.420	18.260	18.260	21,499
2026-03-11	17.980	18.400	17.930	18.290	18.290	12,852
2026-03-10	17.850	18.120	17.690	18.010	18.010	11,543
2026-03-09	17.600	17.850	17.390	17.750	17.750	16,375
2026-03-06	17.900	17.900	17.900	17.900	17.900	17,503
2026-03-05	18.510	18.520	17.910	18.020	18.020	13,675
2026-03-04	18.110	18.510	17.930	18.510	18.510	12,944
2026-03-03	18.450	18.450	17.650	18.060	18.060	25,647
2026-03-02	18.510	18.790	18.140	18.790	18.790	19,759
2026-02-27	18.740	18.740	18.740	18.740	18.740	11,878
2026-02-26	18.800	18.900	18.430	18.700	18.700	11,701
2026-02-25	18.860	19.080	18.550	18.810	18.810	13,438
2026-02-24	18.820	19.030	18.640	18.950	18.950	14,448
2026-02-23	19.240	19.240	18.620	18.620	18.620	20,955
2026-02-20	19.190	19.190	19.190	19.190	19.190	17,185
2026-02-19	18.460	18.890	18.260	18.890	18.890	14,363
2026-02-18	18.450	18.670	18.260	18.460	18.460	14,766
2026-02-13	18.460	18.460	18.460	18.460	18.460	15,292
2026-02-12	18.510	18.790	18.150	18.600	18.600	22,428
2026-02-11	18.300	18.570	18.100	18.420	18.420	14,265
2026-02-10	18.300	18.350	17.980	18.170	18.170	17,060
2026-02-09	18.090	18.340	17.930	18.340	18.340	15,698
2026-02-06	17.970	17.970	17.970	17.970	17.970	14,976
2026-02-05	18.560	18.650	18.360	18.640	18.640	11,491
2026-02-04	18.700	18.810	18.210	18.570	18.570	14,698
2026-02-03	18.720	19.020	18.410	18.810	18.810	16,933
2026-02-02	18.190	18.680	17.870	18.680	18.680	24,165
2026-01-30	18.780	18.790	18.380	18.400	18.400	7,083
2026-01-29	18.690	19.050	18.480	18.840	18.840	18,241
2026-01-28	18.360	18.650	18.130	18.650	18.650	15,274
2026-01-27	17.830	18.500	17.830	18.290	18.290	16,189
2026-01-26	17.960	17.980	17.570	17.850	17.850	16,667
2026-01-23	17.980	17.980	17.980	17.980	17.980	14,352
2026-01-22	17.190	17.830	17.060	17.680	17.680	17,207
2026-01-21	16.510	17.290	16.510	17.290	17.290	17,417
2026-01-20	16.240	16.550	16.150	16.550	16.550	9,598
2026-01-19	16.460	16.550	16.040	16.040	16.040	11,551

← NewerPage 3 of 8 · 451 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.