BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	11.970	11.970	11.970	11.970	11.970	7,851
2025-10-16	12.050	12.120	11.890	12.060	12.060	9,190
2025-10-15	11.760	12.030	11.730	12.030	12.030	10,547
2025-10-14	11.830	11.930	11.760	11.870	11.870	10,883
2025-10-13	11.800	11.800	11.800	11.800	11.800	10,281
2025-10-10	11.780	11.780	11.780	11.780	11.780	13,244
2025-10-09	11.840	11.840	11.840	11.840	11.840	10,370
2025-10-08	11.900	11.900	11.900	11.900	11.900	11,004
2025-10-07	11.760	11.760	11.760	11.760	11.760	16,942
2025-10-06	12.000	12.000	12.000	12.000	12.000	14,356
2025-10-03	12.180	12.180	12.180	12.180	12.180	12,528
2025-10-02	12.090	12.090	12.090	12.090	12.090	12,396
2025-10-01	11.980	11.980	11.980	11.980	11.980	16,024
2025-09-30	12.000	12.000	12.000	12.000	12.000	13,150
2025-09-29	11.920	11.920	11.920	11.920	11.920	18,363
2025-09-26	11.810	11.810	11.810	11.810	11.810	9,122
2025-09-25	11.730	11.730	11.730	11.730	11.730	12,186
2025-09-24	11.760	11.760	11.760	11.760	11.760	13,403
2025-09-23	11.850	11.850	11.850	11.850	11.850	11,642
2025-09-22	11.780	11.780	11.780	11.780	11.780	18,045
2025-09-19	11.920	11.920	11.920	11.920	11.920	10,712
2025-09-18	11.830	11.830	11.830	11.830	11.830	10,031
2025-09-17	11.980	11.980	11.980	11.980	11.980	11,450
2025-09-16	11.810	11.810	11.810	11.810	11.810	10,187
2025-09-15	11.680	11.680	11.680	11.680	11.680	14,267
2025-09-12	11.850	11.850	11.850	11.850	11.850	17,996
2025-09-11	11.900	11.900	11.900	11.900	11.900	14,719
2025-09-10	11.850	11.850	11.850	11.850	11.850	14,725
2025-09-09	11.650	11.650	11.650	11.650	11.650	8,635
2025-09-08	11.550	11.550	11.550	11.550	11.550	12,902
2025-09-05	11.610	11.610	11.610	11.610	11.610	9,402
2025-09-04	11.500	11.500	11.500	11.500	11.500	7,808
2025-09-03	11.350	11.350	11.350	11.350	11.350	8,334
2025-09-02	11.320	11.320	11.320	11.320	11.320	11,604
2025-09-01	11.470	11.470	11.470	11.470	11.470	11,614
2025-08-29	11.470	11.470	11.470	11.470	11.470	8,960
2025-08-28	11.410	11.410	11.410	11.410	11.410	8,381
2025-08-27	11.400	11.400	11.400	11.400	11.400	7,470
2025-08-26	11.310	11.310	11.310	11.310	11.310	7,938
2025-08-25	11.370	11.370	11.370	11.370	11.370	10,455
2025-08-22	11.350	11.350	11.350	11.350	11.350	6,673
2025-08-21	11.210	11.210	11.210	11.210	11.210	6,516
2025-08-20	11.240	11.240	11.240	11.240	11.240	9,918
2025-08-19	11.440	11.440	11.440	11.440	11.440	11,965
2025-08-18	11.910	11.910	11.910	11.910	11.910	12,142
2025-08-15	11.180	11.970	11.180	11.610	11.610	17,981
2025-08-14	11.030	11.030	11.030	11.030	11.030	7,120
2025-08-13	10.950	10.950	10.950	10.950	10.950	6,474
2025-08-12	11.000	11.000	11.000	11.000	11.000	7,389
2025-08-11	10.770	10.770	10.770	10.770	10.770	8,151
2025-08-08	10.850	10.850	10.850	10.850	10.850	10,014
2025-08-07	10.840	10.840	10.840	10.840	10.840	7,813
2025-08-06	10.900	10.900	10.900	10.900	10.900	6,700
2025-08-05	10.700	10.700	10.700	10.700	10.700	7,952
2025-08-04	10.820	10.820	10.820	10.820	10.820	8,611
2025-08-01	10.800	10.800	10.800	10.800	10.800	8,539
2025-07-31	10.990	10.990	10.990	10.990	10.990	6,970
2025-07-30	10.880	10.880	10.880	10.880	10.880	5,949
2025-07-29	10.880	10.880	10.880	10.880	10.880	7,194
2025-07-28	10.970	10.970	10.970	10.970	10.970	6,891

← NewerPage 5 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.