BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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