BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.11	31.11	31.10	31.10	31.10	-0.05%	549
Mar 5, 2026	31.49	31.58	30.90	31.12	31.11	-3.16%	6,056
Mar 4, 2026	32.08	32.22	32.08	32.13	32.13	2.18%	959
Mar 3, 2026	34.69	34.69	30.70	31.45	31.44	-4.82%	8,815
Mar 2, 2026	32.32	33.04	32.32	33.04	33.04	-	2,222
Feb 27, 2026	33.13	33.29	33.04	33.04	33.04	-1.01%	2,511
Feb 26, 2026	33.52	33.52	33.03	33.38	33.38	-0.88%	1,146
Feb 25, 2026	33.77	33.77	33.51	33.67	33.67	0.10%	1,165
Feb 24, 2026	33.25	33.64	33.25	33.64	33.64	1.75%	51,060
Feb 23, 2026	33.56	33.66	33.06	33.06	33.06	-1.47%	2,109
Feb 20, 2026	32.94	33.55	32.94	33.55	33.55	1.86%	913
Feb 19, 2026	33.00	33.00	32.94	32.94	32.94	1.30%	914
Feb 18, 2026	32.48	32.52	32.38	32.52	32.52	0.99%	2,417
Feb 17, 2026	32.08	32.23	32.08	32.20	32.20	-0.76%	1,393
Feb 13, 2026	31.82	32.45	31.75	32.45	32.45	-0.95%	3,224
Feb 12, 2026	33.34	33.34	32.75	32.76	32.76	-2.21%	3,360
Feb 11, 2026	33.38	33.77	33.24	33.50	33.50	1.92%	4,890
Feb 10, 2026	32.97	32.97	32.66	32.87	32.87	-0.16%	4,690
Feb 9, 2026	32.94	32.94	32.92	32.92	32.92	2.37%	606
Feb 6, 2026	31.89	32.16	31.73	32.16	32.16	1.96%	1,663
Feb 5, 2026	31.88	32.01	31.55	31.55	31.55	-0.37%	890
Feb 4, 2026	31.83	31.83	31.55	31.66	31.66	-2.96%	2,545
Feb 3, 2026	33.00	33.00	32.63	32.63	32.63	1.71%	5,758
Feb 2, 2026	31.75	32.09	31.75	32.08	32.08	1.04%	1,464
Jan 30, 2026	32.56	32.56	31.65	31.75	31.75	-3.40%	1,797
Jan 29, 2026	33.37	33.37	32.24	32.87	32.87	-	3,903
Jan 28, 2026	33.17	33.17	32.47	32.87	32.87	1.00%	19,726
Jan 27, 2026	32.18	32.54	32.11	32.54	32.54	3.60%	3,225
Jan 26, 2026	31.37	31.45	31.34	31.41	31.41	0.57%	2,059
Jan 23, 2026	30.97	31.24	30.95	31.24	31.23	1.47%	868
Jan 22, 2026	30.43	30.78	30.43	30.78	30.78	2.54%	409
Jan 21, 2026	29.97	30.02	29.97	30.02	30.02	4.15%	1,107
Jan 20, 2026	28.82	28.82	28.82	28.82	28.82	1.19%	638
Jan 16, 2026	28.50	28.59	28.33	28.48	28.48	-1.46%	26,202
Jan 15, 2026	28.52	28.91	28.46	28.91	28.91	1.38%	1,005
Jan 14, 2026	28.33	28.69	28.33	28.51	28.51	1.60%	4,851
Jan 13, 2026	28.25	28.25	27.99	28.06	28.06	-1.22%	1,886
Jan 12, 2026	28.39	28.41	28.33	28.41	28.41	0.06%	8,250
Jan 9, 2026	28.39	28.39	28.39	28.39	28.39	0.61%	40
Jan 8, 2026	28.15	28.23	28.15	28.22	28.22	0.65%	927
Jan 7, 2026	28.13	28.13	28.04	28.04	28.04	-1.96%	406
Jan 6, 2026	28.65	28.81	28.35	28.60	28.60	1.27%	16,000
Jan 5, 2026	27.78	28.24	27.78	28.24	28.24	2.44%	555
Jan 2, 2026	27.50	27.59	27.44	27.57	27.57	0.87%	11,567
Dec 31, 2025	27.41	27.41	27.33	27.33	27.33	-0.92%	558
Dec 30, 2025	27.30	27.66	27.30	27.59	27.59	0.05%	2,055
Dec 29, 2025	27.57	27.57	27.57	27.57	26.93	-0.87%	187
Dec 26, 2025	27.81	27.81	27.81	27.81	27.17	0.51%	141
Dec 24, 2025	27.80	27.80	27.67	27.67	27.03	-0.20%	1,617
Dec 23, 2025	27.42	27.73	27.39	27.73	27.08	1.61%	1,666
Dec 22, 2025	27.32	28.10	26.20	27.29	26.65	-0.49%	21,970
Dec 19, 2025	27.70	27.70	27.43	27.43	26.79	0.07%	22,932
Dec 18, 2025	27.38	27.41	27.38	27.41	26.77	0.85%	343
Dec 17, 2025	27.18	27.18	27.18	27.18	26.54	-1.87%	384
Dec 16, 2025	28.40	28.40	27.69	27.69	27.05	-3.08%	5,674
Dec 15, 2025	28.85	28.85	28.57	28.57	27.91	0.63%	357
Dec 12, 2025	28.70	28.70	28.39	28.39	27.73	0.48%	426
Dec 11, 2025	28.38	28.38	28.26	28.26	27.60	1.35%	526
Dec 10, 2025	27.88	27.88	27.88	27.88	27.23	0.02%	221
Dec 9, 2025	27.72	27.88	27.72	27.88	27.23	0.25%	568
Dec 8, 2025	28.01	28.01	27.81	27.81	27.16	0.36%	313
Dec 5, 2025	29.50	29.57	27.71	27.71	27.06	-6.14%	582
Dec 4, 2025	28.80	29.53	28.40	29.52	28.83	1.33%	2,742
Dec 3, 2025	29.13	29.13	29.13	29.13	28.45	0.73%	166
Dec 2, 2025	28.65	28.97	28.65	28.92	28.25	1.63%	2,474
Dec 1, 2025	28.58	28.58	28.46	28.46	27.79	-0.41%	506
Nov 28, 2025	28.49	28.61	28.49	28.57	27.91	0.54%	1,109
Nov 26, 2025	27.94	28.42	27.94	28.42	27.76	2.92%	317
Nov 25, 2025	27.40	27.61	27.30	27.61	26.97	0.73%	17,905
Nov 24, 2025	27.41	27.41	27.41	27.41	26.77	0.62%	275
Nov 21, 2025	26.79	27.28	26.79	27.24	26.61	0.86%	771
Nov 20, 2025	27.91	27.91	27.01	27.01	26.38	-2.24%	1,025
Nov 19, 2025	27.54	27.63	27.54	27.63	26.99	-0.46%	318
Nov 18, 2025	27.86	27.86	27.76	27.76	27.11	-0.17%	190
Nov 17, 2025	27.80	27.80	27.80	27.80	27.16	-1.12%	60
Nov 14, 2025	28.31	28.36	28.12	28.12	27.46	0.58%	713
Nov 13, 2025	28.19	28.19	27.96	27.96	27.30	-0.72%	520
Nov 12, 2025	28.34	28.34	28.07	28.16	27.50	-0.64%	770
Nov 11, 2025	28.24	28.38	28.24	28.34	27.68	2.30%	632
Nov 10, 2025	27.51	27.70	27.47	27.70	27.06	1.48%	897
Nov 7, 2025	27.10	27.30	26.87	27.30	26.67	1.07%	1,268
Nov 6, 2025	27.04	27.04	27.01	27.01	26.38	-0.03%	586
Nov 5, 2025	26.65	27.02	26.59	27.02	26.39	2.54%	624
Nov 4, 2025	26.56	26.62	26.35	26.35	25.74	-1.02%	18,973
Nov 3, 2025	26.61	26.62	26.61	26.62	26.00	1.07%	158
Oct 31, 2025	26.34	26.34	26.34	26.34	25.73	0.13%	183
Oct 30, 2025	26.31	26.31	26.31	26.31	25.69	-0.24%	29
Oct 29, 2025	26.37	26.37	26.37	26.37	25.76	0.94%	151
Oct 28, 2025	25.99	26.12	25.99	26.12	25.52	0.15%	720
Oct 27, 2025	26.07	26.08	26.07	26.08	25.48	0.95%	216
Oct 24, 2025	25.84	25.84	25.84	25.84	25.24	-0.11%	39
Oct 23, 2025	25.73	25.87	25.73	25.87	25.26	1.42%	632
Oct 22, 2025	25.32	25.51	25.32	25.51	24.91	0.43%	7,752
Oct 21, 2025	25.49	25.49	25.40	25.40	24.80	-1.07%	583
Oct 20, 2025	25.49	25.67	25.49	25.67	25.07	1.72%	308
Oct 17, 2025	25.27	25.27	25.21	25.24	24.65	1.27%	8,463
Oct 16, 2025	24.92	24.92	24.92	24.92	24.34	-0.28%	69
Oct 15, 2025	25.10	25.10	24.99	24.99	24.41	1.50%	6,474
Oct 14, 2025	24.85	24.94	24.60	24.62	24.05	-1.06%	19,477
Oct 13, 2025	24.89	24.89	24.89	24.89	24.31	1.55%	26