BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	33.66	33.66	33.49	33.49	-	-0.62%	2,483
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%	1,159
Apr 28, 2026	33.69	33.69	33.61	33.68	33.68	-0.65%	453
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	-0.33%	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	-0.29%	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	0.19%	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%	1,258
Apr 9, 2026	33.97	34.59	33.97	34.55	34.55	2.68%	1,809
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%	455
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%	3,900
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	0.29%	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%	8,815
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