BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.990	10.990	10.990	10.990	10.990	8,228
2025-07-24	10.790	10.790	10.790	10.790	10.790	6,446
2025-07-23	10.830	10.830	10.830	10.830	10.830	9,000
2025-07-22	10.620	10.620	10.620	10.620	10.620	8,348
2025-07-21	10.640	10.640	10.640	10.640	10.640	16,193
2025-07-18	10.720	10.720	10.720	10.720	10.720	15,141
2025-07-17	10.930	10.930	10.930	10.930	10.930	9,778
2025-07-16	10.900	10.900	10.900	10.900	10.900	15,303
2025-07-15	11.010	11.010	11.010	11.010	11.010	9,563
2025-07-14	11.040	11.040	11.040	11.040	11.040	11,892
2025-07-11	11.190	11.190	11.190	11.190	11.190	8,651
2025-07-10	11.060	11.060	11.060	11.060	11.060	14,638
2025-07-09	11.360	11.360	11.360	11.360	11.360	9,427
2025-07-08	11.540	11.540	11.540	11.540	11.540	10,452
2025-07-07	11.630	11.630	11.630	11.630	11.630	10,600
2025-07-04	11.700	11.700	11.700	11.700	11.700	8,064
2025-07-03	11.740	11.740	11.740	11.740	11.740	8,264
2025-07-02	11.600	11.600	11.600	11.600	11.600	10,555
2025-07-01	11.700	11.700	11.700	11.700	11.700	12,880
2025-06-30	11.680	11.680	11.680	11.680	11.680	12,562
2025-06-27	11.450	11.450	11.450	11.450	11.450	9,814
2025-06-26	11.520	11.520	11.520	11.520	11.520	13,390
2025-06-25	11.500	11.500	11.500	11.500	11.500	6,987
2025-06-24	11.520	11.520	11.520	11.520	11.520	6,742
2025-06-23	11.620	11.620	11.620	11.620	11.620	10,090
2025-06-20	11.680	11.680	11.680	11.680	11.680	9,179
2025-06-18	11.720	11.720	11.720	11.720	11.720	9,666
2025-06-17	11.900	11.900	11.900	11.900	11.900	8,287
2025-06-16	11.980	11.980	11.980	11.980	11.980	10,728
2025-06-13	11.520	11.520	11.520	11.520	11.520	10,487
2025-06-12	12.030	12.030	12.030	12.030	12.030	12,167
2025-06-11	11.980	11.980	11.980	11.980	11.980	10,901
2025-06-10	11.770	11.770	11.770	11.770	11.770	12,006
2025-06-09	11.590	11.590	11.590	11.590	11.590	13,787
2025-06-06	11.790	11.790	11.790	11.790	11.790	10,565
2025-06-05	11.890	11.890	11.890	11.890	11.890	9,356
2025-06-04	12.050	12.050	12.050	12.050	12.050	7,697
2025-06-03	12.300	12.300	12.300	12.300	12.300	9,823
2025-06-02	12.260	12.260	12.260	12.260	12.260	14,932
2025-05-30	12.100	12.100	12.100	12.100	12.100	10,073
2025-05-29	12.230	12.230	12.230	12.230	12.230	8,367
2025-05-28	12.350	12.350	12.350	12.350	12.350	9,650
2025-05-27	12.230	12.230	12.230	12.230	12.230	7,628
2025-05-26	12.270	12.270	12.270	12.270	12.270	7,735
2025-05-23	12.290	12.290	12.290	12.290	12.290	9,819
2025-05-22	12.200	12.200	12.200	12.200	12.200	8,746
2025-05-21	12.250	12.250	12.250	12.250	12.250	7,461
2025-05-20	12.360	12.360	12.360	12.360	12.360	10,945
2025-05-19	12.070	12.070	12.070	12.070	12.070	13,912
2025-05-16	12.710	12.710	12.710	12.710	12.710	17,192
2025-05-15	12.990	12.990	12.990	12.990	12.990	19,358
2025-05-14	12.140	12.140	12.140	12.140	12.140	9,869
2025-05-13	12.290	12.290	12.290	12.290	12.290	12,903
2025-05-12	12.220	12.220	12.220	12.220	12.220	13,441
2025-05-09	12.040	12.040	12.040	12.040	12.040	0
2025-05-05	11.690	11.690	11.690	11.690	11.690	13,535
2025-05-02	11.540	11.540	11.540	11.540	11.540	13,942
2025-04-30	11.500	11.500	11.500	11.500	11.500	9,270
2025-04-29	11.460	11.460	11.460	11.460	11.460	8,949
2025-04-28	11.240	11.240	11.240	11.240	11.240	9,338

← NewerPage 6 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.