BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.01	32.07	32.01	32.07	32.07	-0.58%	355
Sep 17, 2026	32.19	32.37	32.19	32.25	32.25	0.48%	406
Sep 16, 2026	32.19	32.19	32.10	32.10	32.10	-0.89%	603
Sep 15, 2026	32.39	32.39	32.39	32.39	32.39	0.01%	2,599
Sep 14, 2026	32.38	32.38	32.38	32.38	32.38	-1.04%	127
Sep 11, 2026	32.72	32.72	32.72	32.72	32.72	-1.08%	86
Sep 10, 2026	33.08	33.08	33.08	33.08	33.08	1.31%	208
Sep 9, 2026	32.72	32.77	32.65	32.65	32.65	-1.54%	879
Sep 8, 2026	33.50	33.50	33.16	33.16	33.16	2.15%	471
Sep 4, 2026	32.46	32.46	32.46	32.46	32.46	-0.95%	19
Sep 3, 2026	33.29	33.30	32.77	32.77	32.77	0.37%	879
Sep 2, 2026	32.65	32.65	32.65	32.65	32.65	3.86%	210
Sep 1, 2026	31.44	31.44	31.44	31.44	31.44	1.21%	61
Aug 31, 2026	31.06	31.06	31.06	31.06	31.06	1.35%	257
Aug 28, 2026	30.65	30.65	30.65	30.65	30.65	-0.94%	21
Aug 27, 2026	30.94	30.94	30.94	30.94	30.94	-0.04%	19
Aug 26, 2026	30.95	30.95	30.95	30.95	30.95	-0.45%	160
Aug 25, 2026	31.10	31.10	31.10	31.10	31.09	1.88%	342
Aug 24, 2026	30.52	30.52	30.52	30.52	30.52	-0.02%	323
Aug 21, 2026	30.53	30.53	30.53	30.53	30.53	3.02%	59
Aug 20, 2026	29.63	29.63	29.63	29.63	29.63	-0.26%	84
Aug 19, 2026	29.83	29.88	29.71	29.71	29.71	1.98%	481
Aug 18, 2026	29.46	29.46	29.13	29.13	29.13	-1.11%	184
Aug 17, 2026	29.48	29.48	29.46	29.46	29.46	-	254
Aug 14, 2026	29.46	29.46	29.46	29.46	29.46	0.79%	84
Aug 13, 2026	29.22	29.22	29.22	29.22	29.22	0.02%	75
Aug 12, 2026	29.41	29.41	29.22	29.22	29.22	-0.60%	208
Aug 11, 2026	29.37	29.39	29.37	29.39	29.39	-3.29%	178
Aug 10, 2026	30.42	30.42	30.40	30.40	30.39	-0.10%	150
Aug 7, 2026	30.46	30.46	30.43	30.43	30.43	-0.88%	358
Aug 6, 2026	30.70	30.70	30.70	30.70	30.70	-0.79%	39
Aug 5, 2026	30.94	30.94	30.94	30.94	30.94	-0.18%	227
Aug 4, 2026	31.15	31.15	31.00	31.00	31.00	-0.05%	555
Aug 3, 2026	31.01	31.01	30.96	31.01	31.01	-0.33%	493
Jul 31, 2026	31.18	31.18	31.11	31.11	31.11	0.23%	340
Jul 30, 2026	30.57	31.04	30.57	31.04	31.04	3.00%	1,441
Jul 29, 2026	30.40	30.40	30.13	30.13	30.13	-1.38%	288
Jul 28, 2026	30.70	30.70	30.55	30.55	30.55	0.64%	466
Jul 27, 2026	30.36	30.36	30.36	30.36	30.36	0.29%	191
Jul 24, 2026	30.52	30.52	30.27	30.27	30.27	-1.08%	359
Jul 23, 2026	30.60	30.60	30.60	30.60	30.60	-1.17%	27
Jul 22, 2026	30.57	30.97	30.57	30.97	30.97	2.44%	1,581
Jul 21, 2026	30.03	30.23	29.82	30.23	30.23	0.67%	1,549
Jul 20, 2026	30.00	30.03	30.00	30.03	30.03	1.04%	333
Jul 17, 2026	29.70	29.72	29.70	29.72	29.72	-0.16%	337
Jul 16, 2026	29.77	29.77	29.77	29.77	29.77	-1.97%	36
Jul 15, 2026	30.36	30.36	30.36	30.36	30.36	-0.64%	53
Jul 14, 2026	30.34	30.71	30.34	30.56	30.56	1.56%	588
Jul 13, 2026	30.30	30.30	30.09	30.09	30.09	-0.35%	454
Jul 10, 2026	30.20	30.20	30.20	30.20	30.20	1.77%	550