BRSR6F historical data

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

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 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.