BREZ39 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	39.040	39.040	39.040	39.040	36.994	0
2024-01-24	39.040	39.040	39.040	39.040	36.994	0
2024-01-23	39.040	39.040	39.040	39.040	36.994	0
2024-01-22	39.040	39.040	39.040	39.040	36.994	0
2024-01-19	39.040	39.040	39.040	39.040	36.994	0
2024-01-18	39.040	39.040	39.040	39.040	36.994	0
2024-01-17	39.040	39.040	39.040	39.040	36.994	0
2024-01-16	39.040	39.040	39.040	39.040	36.994	0
2024-01-15	39.040	39.040	39.040	39.040	36.994	0
2024-01-12	39.040	39.040	39.040	39.040	36.994	0
2024-01-11	39.040	39.040	39.040	39.040	36.994	0
2024-01-10	39.040	39.040	39.040	39.040	36.994	0
2024-01-09	39.040	39.040	39.040	39.040	36.994	0
2024-01-08	39.040	39.040	39.040	39.040	36.994	0
2024-01-05	39.040	39.040	39.040	39.040	36.994	0
2024-01-04	39.040	39.040	39.040	39.040	36.994	0
2024-01-03	39.040	39.040	39.040	39.040	36.994	0
2024-01-02	39.040	39.040	39.040	39.040	36.994	0
2023-12-28	39.040	39.040	39.040	39.040	36.994	0
2023-12-27	39.040	39.040	39.040	39.040	36.994	0
2023-12-26	39.040	39.040	39.040	39.040	36.994	0
2023-12-22	39.040	39.040	39.040	39.040	36.994	0
2023-12-21	39.040	39.040	39.040	39.040	36.994	0
2023-12-20	39.040	39.040	39.040	39.040	36.701	0
2023-12-19	39.040	39.040	39.040	39.040	36.701	0
2023-12-18	39.040	39.040	39.040	39.040	36.701	0
2023-12-15	39.040	39.040	39.040	39.040	36.701	0
2023-12-14	39.040	39.040	39.040	39.040	36.701	0
2023-12-13	39.040	39.040	39.040	39.040	36.701	0
2023-12-12	39.040	39.040	39.040	39.040	36.701	0
2023-12-11	39.040	39.040	39.040	39.040	36.701	0
2023-12-08	39.040	39.040	39.040	39.040	36.701	0
2023-12-07	39.040	39.040	39.040	39.040	36.701	0
2023-12-06	39.040	39.040	39.040	39.040	36.701	0
2023-12-05	39.040	39.040	39.040	39.040	36.701	0
2023-12-04	39.040	39.040	39.040	39.040	36.701	0
2023-12-01	39.040	39.040	39.040	39.040	36.701	0
2023-11-30	39.040	39.040	39.040	39.040	36.701	0
2023-11-29	39.040	39.040	39.040	39.040	36.701	0
2023-11-28	39.040	39.040	39.040	39.040	36.701	0
2023-11-27	39.040	39.040	39.040	39.040	36.701	0
2023-11-24	39.040	39.040	39.040	39.040	36.701	0
2023-11-23	39.040	39.040	39.040	39.040	36.701	0
2023-11-22	39.040	39.040	39.040	39.040	36.701	0
2023-11-21	39.040	39.040	39.040	39.040	36.701	0
2023-11-20	39.040	39.040	39.040	39.040	36.701	0
2023-11-17	39.040	39.040	39.040	39.040	36.701	0
2023-11-16	39.040	39.040	39.040	39.040	36.701	0
2023-11-14	39.040	39.040	39.040	39.040	36.701	0
2023-11-13	39.040	39.040	39.040	39.040	36.701	0
2023-11-10	39.040	39.040	39.040	39.040	36.701	0
2023-11-09	39.040	39.040	39.040	39.040	36.701	0
2023-11-08	39.040	39.040	39.040	39.040	36.701	0
2023-11-07	39.040	39.040	39.040	39.040	36.701	0
2023-11-06	39.040	39.040	39.040	39.040	36.701	0
2023-11-03	39.040	39.040	39.040	39.040	36.701	0
2023-11-01	39.040	39.040	39.040	39.040	36.701	0
2023-10-31	39.040	39.040	39.040	39.040	36.701	20
2023-10-30	38.330	38.330	38.330	38.330	36.034	0
2023-10-27	38.330	38.330	38.330	38.330	36.034	1

← NewerPage 12 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.2281 BRL
2026-03-17	0.1798 BRL
2025-12-16	0.4425 BRL
2025-12-15	0.1749 BRL
2025-09-16	0.2200 BRL
2025-06-16	0.1971 BRL
2025-03-18	0.2498 BRL
2024-12-17	0.3463 BRL
2024-09-25	0.2350 BRL
2024-06-11	0.1856 BRL
2024-03-21	0.1344 BRL
2023-12-21	0.3088 BRL
2023-09-27	0.3048 BRL
2023-06-09	0.2337 BRL
2023-03-24	0.2346 BRL
2022-12-29	0.3283 BRL
2022-12-13	0.5007 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.