BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.20	29.64	29.20	29.64	29.64	1.74%	7,906
Jun 25, 2026	29.13	29.13	29.13	29.13	29.13	1.15%	255
Jun 24, 2026	28.85	28.91	28.79	28.80	28.80	-1.43%	3,402
Jun 23, 2026	29.22	29.22	29.22	29.22	29.22	-0.63%	155
Jun 22, 2026	29.27	29.40	29.27	29.40	29.40	1.61%	374
Jun 18, 2026	28.94	28.94	28.94	28.94	28.94	-1.15%	24
Jun 17, 2026	29.28	29.28	29.28	29.28	29.28	-0.77%	202
Jun 16, 2026	29.54	29.54	29.49	29.50	29.50	-0.39%	612
Jun 15, 2026	30.20	30.20	29.62	29.62	29.62	-0.26%	944
Jun 12, 2026	29.74	29.74	29.70	29.70	29.70	1.30%	193
Jun 11, 2026	29.32	29.32	29.32	29.32	29.32	2.72%	126
Jun 10, 2026	28.68	28.68	28.43	28.54	28.54	-0.69%	7,425
Jun 9, 2026	28.74	28.74	28.74	28.74	28.74	0.73%	383
Jun 8, 2026	28.57	28.57	28.53	28.53	28.53	-1.14%	314
Jun 5, 2026	29.18	29.18	28.86	28.86	28.86	-2.55%	741
Jun 4, 2026	29.61	29.61	29.61	29.61	29.61	-0.82%	258
Jun 3, 2026	29.76	29.86	29.76	29.86	29.86	-1.64%	1,865
Jun 2, 2026	30.34	30.37	30.20	30.35	30.35	-0.11%	899
Jun 1, 2026	30.27	30.41	30.27	30.39	30.39	-0.64%	546
May 29, 2026	30.39	30.58	30.39	30.58	30.58	-0.42%	350
May 28, 2026	30.71	30.71	30.71	30.71	30.71	-0.06%	57
May 27, 2026	30.88	30.88	30.73	30.73	30.73	-0.87%	331
May 26, 2026	31.01	31.01	31.00	31.00	31.00	0.74%	669
May 22, 2026	30.89	30.89	30.77	30.77	30.77	-1.56%	741
May 21, 2026	31.31	31.41	31.26	31.26	31.26	0.50%	324
May 20, 2026	31.10	31.10	31.10	31.10	31.10	2.48%	180
May 19, 2026	30.45	30.45	30.35	30.35	30.35	-2.25%	536
May 18, 2026	30.96	31.05	30.96	31.05	31.05	1.18%	36,273
May 15, 2026	30.52	30.69	30.52	30.69	30.69	-2.58%	4,110
May 14, 2026	31.49	31.57	31.49	31.50	31.50	1.15%	681
May 13, 2026	31.14	31.14	31.14	31.14	31.14	-4.08%	183
May 12, 2026	32.38	32.51	32.38	32.47	32.47	-0.38%	484
May 11, 2026	32.91	32.91	32.51	32.59	32.59	-1.14%	3,421
May 8, 2026	33.22	33.22	32.97	32.97	32.97	0.16%	1,117
May 7, 2026	33.03	33.03	32.91	32.92	32.92	-1.95%	792
May 6, 2026	33.58	33.61	33.57	33.57	33.57	0.35%	769
May 5, 2026	33.41	33.68	33.32	33.45	33.45	0.73%	3,976
May 4, 2026	33.52	33.52	33.21	33.21	33.21	-0.71%	650
May 1, 2026	33.66	33.66	33.36	33.45	33.45	-0.74%	3,073
Apr 30, 2026	33.36	33.70	33.33	33.70	33.70	2.45%	866
Apr 29, 2026	32.92	32.92	32.85	32.89	32.89	-2.34%	1,166
Apr 28, 2026	33.69	33.69	33.61	33.68	33.68	-0.65%	469
Apr 27, 2026	34.00	34.14	33.90	33.90	33.90	-0.09%	1,694
Apr 24, 2026	33.93	33.93	33.93	33.93	33.93	-0.34%	251
Apr 23, 2026	34.60	34.62	34.04	34.05	34.05	-1.54%	5,222
Apr 22, 2026	34.90	34.91	34.58	34.58	34.58	-0.28%	390
Apr 21, 2026	35.31	35.31	34.68	34.68	34.68	-1.32%	1,233
Apr 20, 2026	34.96	35.15	34.96	35.15	35.14	-0.16%	2,882
Apr 17, 2026	35.79	35.79	35.20	35.20	35.20	-0.39%	1,022
Apr 16, 2026	35.40	35.40	35.29	35.34	35.34	-0.01%	988
Apr 15, 2026	35.45	35.50	35.34	35.34	35.34	-0.46%	2,183
Apr 14, 2026	35.69	35.69	35.50	35.50	35.50	0.20%	4,762
Apr 13, 2026	35.07	35.43	35.07	35.43	35.43	0.87%	532
Apr 10, 2026	35.06	35.16	34.97	35.13	35.13	1.68%	1,308
Apr 9, 2026	33.97	34.59	33.97	34.55	34.55	2.68%	1,814
Apr 8, 2026	33.50	33.66	33.50	33.65	33.65	3.01%	7,700
Apr 7, 2026	32.46	32.66	32.35	32.66	32.66	-0.29%	729
Apr 6, 2026	32.65	32.76	32.65	32.76	32.76	0.56%	457
Apr 2, 2026	32.77	32.77	32.57	32.57	32.57	-0.46%	480
Apr 1, 2026	32.76	32.85	32.73	32.73	32.73	2.28%	2,163
Mar 31, 2026	32.10	32.10	31.94	32.00	32.00	2.49%	1,488
Mar 30, 2026	31.40	31.40	31.22	31.22	31.22	0.29%	724
Mar 27, 2026	31.16	31.16	31.07	31.13	31.13	-0.52%	2,069
Mar 26, 2026	31.60	31.70	31.27	31.29	31.29	-1.87%	1,918
Mar 25, 2026	31.75	31.92	31.75	31.89	31.89	2.30%	819
Mar 24, 2026	31.17	31.17	31.17	31.17	31.17	-0.56%	154
Mar 23, 2026	30.85	31.35	30.85	31.35	31.35	4.51%	1,938
Mar 20, 2026	30.22	30.22	29.99	29.99	29.99	-3.49%	2,756
Mar 19, 2026	30.56	31.08	30.56	31.08	31.08	0.43%	1,161
Mar 18, 2026	30.95	30.95	30.95	30.95	30.95	-0.97%	140
Mar 17, 2026	31.56	31.68	31.25	31.25	31.25	0.17%	3,912
Mar 16, 2026	30.90	31.25	30.86	31.20	31.20	2.42%	4,111
Mar 13, 2026	30.70	30.70	30.38	30.46	30.46	-1.92%	2,397
Mar 12, 2026	31.23	31.23	31.06	31.06	31.05	-3.33%	2,026
Mar 11, 2026	32.18	32.36	32.12	32.12	32.12	0.30%	2,424
Mar 10, 2026	31.83	32.55	31.77	32.03	32.03	1.17%	3,847
Mar 9, 2026	31.01	31.98	31.00	31.66	31.66	1.80%	2,956
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%	8,836
Mar 2, 2026	32.32	33.04	32.32	33.04	33.04	-	2,224
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	-0.89%	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%	2,111
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%	915
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%	4,894
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	1.95%	1,663
Feb 5, 2026	31.88	32.01	31.55	31.55	31.55	-0.37%	940
Feb 4, 2026	31.83	31.83	31.55	31.66	31.66	-2.96%	2,556
Feb 3, 2026	33.00	33.00	32.63	32.63	32.63	1.71%	5,758