BRSR6F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 16.170 | 16.170 | 16.170 | 16.170 | 16.170 | 11,501 |
| 2026-01-15 | 16.250 | 16.420 | 16.200 | 16.340 | 16.340 | 11,060 |
| 2026-01-14 | 16.250 | 16.480 | 15.980 | 16.370 | 16.370 | 11,945 |
| 2026-01-13 | 16.700 | 16.710 | 15.960 | 16.080 | 16.080 | 17,182 |
| 2026-01-12 | 16.700 | 16.710 | 16.160 | 16.550 | 16.550 | 15,974 |
| 2026-01-09 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 17,031 |
| 2026-01-08 | 16.340 | 16.530 | 16.150 | 16.380 | 16.380 | 15,272 |
| 2026-01-07 | 16.350 | 16.360 | 15.830 | 16.290 | 16.290 | 17,151 |
| 2026-01-06 | 16.000 | 16.250 | 15.870 | 16.200 | 16.200 | 17,269 |
| 2026-01-05 | 15.460 | 16.040 | 15.350 | 16.000 | 16.000 | 18,241 |
| 2026-01-02 | 15.300 | 15.300 | 15.300 | 15.300 | 15.300 | 16,249 |
| 2025-12-30 | 15.420 | 15.420 | 15.420 | 15.420 | 15.420 | 11,842 |
| 2025-12-29 | 15.170 | 15.170 | 14.750 | 14.970 | 14.970 | 13,126 |
| 2025-12-26 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 17,034 |
| 2025-12-23 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 14,791 |
| 2025-12-22 | 15.100 | 15.180 | 14.890 | 15.040 | 15.040 | 24,468 |
| 2025-12-19 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 11,203 |
| 2025-12-18 | 14.720 | 14.820 | 14.610 | 14.800 | 14.800 | 8,236 |
| 2025-12-17 | 14.920 | 14.920 | 14.500 | 14.640 | 14.640 | 10,439 |
| 2025-12-16 | 14.810 | 14.870 | 14.620 | 14.840 | 14.840 | 11,384 |
| 2025-12-15 | 14.700 | 14.900 | 14.630 | 14.670 | 14.670 | 13,166 |
| 2025-12-12 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 17,284 |
| 2025-12-11 | 14.930 | 15.050 | 14.770 | 14.960 | 14.960 | 11,744 |
| 2025-12-10 | 14.510 | 14.960 | 14.510 | 14.800 | 14.800 | 12,059 |
| 2025-12-09 | 14.360 | 14.480 | 14.010 | 14.480 | 14.480 | 10,282 |
| 2025-12-08 | 14.270 | 14.500 | 14.230 | 14.460 | 14.460 | 12,922 |
| 2025-12-05 | 14.230 | 14.230 | 14.230 | 14.230 | 14.230 | 18,575 |
| 2025-12-04 | 14.880 | 15.070 | 14.880 | 15.050 | 15.050 | 11,992 |
| 2025-12-03 | 14.870 | 14.940 | 14.740 | 14.900 | 14.900 | 11,519 |
| 2025-12-02 | 14.610 | 14.830 | 14.490 | 14.830 | 14.830 | 12,473 |
| 2025-12-01 | 14.690 | 14.690 | 14.320 | 14.620 | 14.620 | 16,669 |
| 2025-11-28 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 10,114 |
| 2025-11-27 | 14.500 | 14.500 | 14.250 | 14.450 | 14.450 | 9,463 |
| 2025-11-26 | 14.200 | 14.530 | 14.200 | 14.370 | 14.370 | 10,075 |
| 2025-11-25 | 14.220 | 14.330 | 14.100 | 14.150 | 14.150 | 9,705 |
| 2025-11-24 | 14.270 | 14.290 | 14.110 | 14.200 | 14.200 | 10,823 |
| 2025-11-21 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 8,934 |
| 2025-11-19 | 14.160 | 14.160 | 14.160 | 14.160 | 14.160 | 9,378 |
| 2025-11-18 | 14.120 | 14.390 | 13.860 | 14.210 | 14.210 | 8,916 |
| 2025-11-17 | 14.130 | 14.200 | 13.880 | 14.020 | 14.020 | 15,013 |
| 2025-11-14 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 13,333 |
| 2025-11-13 | 14.100 | 14.390 | 13.940 | 14.290 | 14.290 | 10,650 |
| 2025-11-12 | 14.170 | 14.190 | 13.880 | 13.960 | 13.960 | 10,132 |
| 2025-11-11 | 13.980 | 14.300 | 13.890 | 14.250 | 14.250 | 13,406 |
| 2025-11-10 | 13.930 | 13.990 | 13.760 | 13.950 | 13.950 | 10,155 |
| 2025-11-07 | 13.940 | 13.940 | 13.940 | 13.940 | 13.940 | 11,098 |
| 2025-11-06 | 14.000 | 14.100 | 13.900 | 13.900 | 13.900 | 10,475 |
| 2025-11-05 | 13.800 | 14.100 | 13.720 | 14.100 | 14.100 | 14,644 |
| 2025-11-04 | 13.940 | 13.940 | 13.630 | 13.840 | 13.840 | 13,440 |
| 2025-11-03 | 13.740 | 13.910 | 13.700 | 13.910 | 13.910 | 15,306 |
| 2025-10-31 | 13.790 | 13.790 | 13.790 | 13.790 | 13.790 | 10,385 |
| 2025-10-30 | 13.690 | 13.690 | 13.690 | 13.690 | 13.690 | 11,702 |
| 2025-10-29 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 11,453 |
| 2025-10-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 9,230 |
| 2025-10-27 | 12.880 | 12.880 | 12.880 | 12.880 | 12.880 | 11,278 |
| 2025-10-24 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 8,237 |
| 2025-10-23 | 12.690 | 12.690 | 12.690 | 12.690 | 12.690 | 9,441 |
| 2025-10-22 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | 7,698 |
| 2025-10-21 | 12.410 | 12.410 | 12.410 | 12.410 | 12.410 | 9,778 |
| 2025-10-20 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | 16,984 |
← NewerPage 4 of 4 · 240 trading days
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.