BREZ39 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 57.390 | 57.390 | 57.390 | 57.390 | 57.039 | 0 |
| 2025-12-22 | 57.390 | 57.390 | 57.390 | 57.390 | 57.039 | 0 |
| 2025-12-19 | 57.390 | 57.390 | 57.390 | 57.390 | 57.039 | 0 |
| 2025-12-18 | 57.390 | 57.390 | 57.390 | 57.390 | 57.039 | 0 |
| 2025-12-17 | 56.850 | 57.390 | 56.850 | 57.390 | 57.039 | 2 |
| 2025-12-16 | 57.020 | 57.020 | 57.020 | 57.020 | 56.672 | 0 |
| 2025-12-15 | 57.020 | 57.020 | 57.020 | 57.020 | 56.232 | 0 |
| 2025-12-12 | 57.020 | 57.020 | 57.020 | 57.020 | 56.059 | 0 |
| 2025-12-11 | 57.020 | 57.020 | 57.020 | 57.020 | 56.059 | 0 |
| 2025-12-10 | 57.020 | 57.020 | 57.020 | 57.020 | 56.059 | 0 |
| 2025-12-09 | 57.020 | 57.020 | 57.020 | 57.020 | 56.059 | 1 |
| 2025-12-08 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-12-05 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-12-04 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-12-03 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-12-02 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-12-01 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-28 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-27 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-26 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-25 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-24 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-21 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-19 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-18 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-17 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-14 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-13 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-12 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-11 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-10 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-07 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-06 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-05 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-04 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-11-03 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-31 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-30 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-29 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-28 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-27 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-24 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
| 2025-10-23 | 57.200 | 57.200 | 57.200 | 57.200 | 56.236 | 0 |
← NewerPage 4 of 4 · 223 trading days
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.