BRSR6F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.200	11.200	11.200	11.200	11.200	9,965
2025-04-24	11.080	11.080	11.080	11.080	11.080	8,518
2025-04-23	11.110	11.110	11.110	11.110	11.110	9,716
2025-04-22	11.000	11.000	11.000	11.000	11.000	10,977
2025-04-17	10.590	10.590	10.590	10.590	10.590	7,083
2025-04-16	10.350	10.350	10.350	10.350	10.350	12,809
2025-04-15	10.540	10.540	10.540	10.540	10.540	7,285
2025-04-14	10.600	10.600	10.600	10.600	10.600	9,105
2025-04-11	10.590	10.590	10.590	10.590	10.590	7,125
2025-04-10	10.390	10.390	10.390	10.390	10.390	17,452
2025-04-09	10.640	10.640	10.640	10.640	10.640	12,664
2025-04-08	10.300	10.300	10.300	10.300	10.300	14,666
2025-04-07	10.500	10.500	10.500	10.500	10.500	17,388
2025-04-04	10.860	10.860	10.860	10.860	10.860	12,394
2025-04-03	11.010	11.010	11.010	11.010	11.010	9,997
2025-04-02	10.900	10.900	10.900	10.900	10.900	8,679
2025-04-01	10.710	10.710	10.710	10.710	10.710	11,915
2025-03-31	10.760	10.760	10.760	10.760	10.760	16,350
2025-03-28	10.930	10.930	10.930	10.930	10.930	10,180
2025-03-27	11.120	11.120	11.120	11.120	11.120	10,627
2025-03-26	11.250	11.250	11.250	11.250	11.250	13,417
2025-03-25	11.220	11.220	11.220	11.220	11.220	7,973
2025-03-24	10.960	10.960	10.960	10.960	10.960	12,978
2025-03-21	11.170	11.170	11.170	11.170	11.170	9,183
2025-03-20	11.110	11.110	11.110	11.110	11.110	9,404
2025-03-19	11.180	11.180	11.180	11.180	11.180	9,577
2025-03-18	10.980	10.980	10.980	10.980	10.980	10,800
2025-03-17	11.110	11.110	11.110	11.110	11.110	10,079
2025-03-14	11.210	11.210	11.210	11.210	11.210	15,495
2025-03-13	11.200	11.200	11.200	11.200	11.200	13,257
2025-03-12	11.100	11.100	11.100	11.100	11.100	11,775
2025-03-11	10.610	10.610	10.610	10.610	10.610	10,116
2025-03-10	10.780	10.780	10.780	10.780	10.780	13,612
2025-03-07	11.160	11.160	11.160	11.160	11.160	11,571
2025-03-06	10.840	11.000	10.840	10.900	10.900	12,431
2025-03-05	10.800	10.990	10.660	10.990	10.990	11,738
2025-02-28	10.820	10.820	10.820	10.820	10.820	10,881
2025-02-27	10.850	11.110	10.850	11.100	11.100	10,644
2025-02-26	10.810	10.920	10.780	10.890	10.890	8,864
2025-02-25	10.790	10.860	10.700	10.770	10.770	7,052
2025-02-24	10.700	10.820	10.630	10.630	10.630	11,288
2025-02-21	10.700	10.700	10.700	10.700	10.700	11,150
2025-02-20	10.560	10.640	10.490	10.630	10.630	8,558
2025-02-19	10.550	10.670	10.480	10.500	10.500	7,811
2025-02-18	10.430	10.700	10.300	10.700	10.700	11,946
2025-02-17	10.360	10.430	10.200	10.380	10.380	10,515
2025-02-14	10.370	10.370	10.370	10.370	10.370	15,036
2025-02-13	10.250	10.310	10.010	10.170	10.170	12,727
2025-02-12	10.700	10.700	10.180	10.180	10.180	16,103
2025-02-11	10.650	10.740	10.560	10.710	10.710	7,996
2025-02-10	10.420	10.640	10.390	10.550	10.550	10,889
2025-02-07	10.480	10.480	10.480	10.480	10.480	10,701
2025-02-06	10.410	10.500	10.340	10.410	10.410	8,718
2025-02-05	10.460	10.500	10.300	10.400	10.400	10,271
2025-02-04	10.400	10.450	10.230	10.350	10.350	8,984
2025-02-03	10.360	10.500	10.220	10.450	10.450	13,812
2025-01-31	10.470	10.470	10.470	10.470	10.470	12,314
2025-01-30	10.230	10.630	10.190	10.610	10.610	9,690
2025-01-29	10.350	10.350	10.240	10.350	10.350	9,986
2025-01-28	10.260	10.350	10.240	10.320	10.320	8,084

← NewerPage 7 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.