BRSR6F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	9.950	10.300	9.820	10.200	10.200	12,710
2025-01-24	9.930	9.930	9.930	9.930	9.930	10,263
2025-01-23	10.060	10.160	9.850	9.980	9.980	13,423
2025-01-22	10.000	10.180	9.980	10.180	10.180	10,484
2025-01-21	9.870	10.050	9.800	9.910	9.910	13,945
2025-01-20	9.800	9.890	9.680	9.880	9.880	12,387
2025-01-17	9.790	9.790	9.790	9.790	9.790	16,104
2025-01-16	10.000	10.000	9.620	9.630	9.630	19,264
2025-01-15	9.870	10.000	9.800	9.900	9.900	11,857
2025-01-14	9.690	9.850	9.610	9.780	9.780	11,395
2025-01-13	9.650	9.820	9.610	9.610	9.610	14,319
2025-01-10	9.760	9.760	9.760	9.760	9.760	12,515
2025-01-09	9.750	9.850	9.630	9.650	9.650	16,391
2025-01-08	9.800	9.930	9.640	9.770	9.770	16,921
2025-01-07	9.780	9.880	9.710	9.710	9.710	17,598
2025-01-06	9.850	9.850	9.850	9.850	9.850	21,039
2025-01-03	9.650	9.650	9.650	9.650	9.650	53,174
2025-01-02	10.200	10.340	10.040	10.100	10.100	18,894
2024-12-30	10.200	10.200	10.200	10.200	10.200	17,438
2024-12-27	10.000	10.000	10.000	10.000	10.000	14,372
2024-12-26	9.750	10.070	9.720	10.000	10.000	15,919
2024-12-23	9.700	9.700	9.700	9.700	9.700	30,619
2024-12-20	9.850	9.850	9.850	9.850	9.850	25,848
2024-12-19	9.790	9.790	9.790	9.790	9.790	27,655
2024-12-18	9.980	9.980	9.980	9.980	9.980	44,161
2024-12-17	10.100	10.100	10.100	10.100	10.100	23,612
2024-12-16	10.250	10.400	10.110	10.210	10.210	25,713
2024-12-13	10.140	10.140	10.140	10.140	10.140	21,672
2024-12-12	10.520	10.520	10.180	10.260	10.260	19,237
2024-12-11	10.410	10.560	10.180	10.430	10.430	20,560
2024-12-10	10.360	10.360	10.360	10.360	10.360	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.