BRAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.38	30.40	30.38	30.27	-	-	3
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
Jul 9, 2026	29.18	29.67	29.14	29.67	29.67	1.44%	1,680
Jul 8, 2026	29.25	29.25	29.25	29.25	29.25	-0.84%	58
Jul 7, 2026	29.94	29.94	29.50	29.50	29.50	-0.68%	305
Jul 6, 2026	29.67	29.70	29.67	29.70	29.70	1.56%	612
Jul 2, 2026	29.25	29.25	29.25	29.25	29.24	0.74%	189
Jul 1, 2026	29.03	29.03	29.03	29.03	29.03	-0.84%	146
Jun 30, 2026	28.95	29.28	28.85	29.28	29.28	-0.23%	930
Jun 29, 2026	29.39	29.46	29.34	29.34	29.34	-0.48%	1,114
Jun 26, 2026	29.20	29.64	29.20	29.64	29.48	1.74%	7,906
Jun 25, 2026	29.13	29.13	29.13	29.13	28.98	1.15%	255
Jun 24, 2026	28.85	28.91	28.79	28.80	28.65	-1.43%	3,402
Jun 23, 2026	29.22	29.22	29.22	29.22	29.06	-0.63%	155
Jun 22, 2026	29.27	29.40	29.27	29.40	29.25	1.61%	374
Jun 18, 2026	28.94	28.94	28.94	28.94	28.79	-1.15%	24
Jun 17, 2026	29.28	29.28	29.28	29.28	29.12	-0.77%	202
Jun 16, 2026	29.54	29.54	29.49	29.50	29.35	-0.39%	612
Jun 15, 2026	30.20	30.20	29.62	29.62	29.47	-0.26%	944
Jun 12, 2026	29.74	29.74	29.70	29.70	29.54	1.30%	193
Jun 11, 2026	29.32	29.32	29.32	29.32	29.16	2.72%	126
Jun 10, 2026	28.68	28.68	28.43	28.54	28.39	-0.69%	7,425
Jun 9, 2026	28.74	28.74	28.74	28.74	28.59	0.73%	383
Jun 8, 2026	28.57	28.57	28.53	28.53	28.38	-1.14%	314
Jun 5, 2026	29.18	29.18	28.86	28.86	28.70	-2.55%	741
Jun 4, 2026	29.61	29.61	29.61	29.61	29.46	-0.82%	258
Jun 3, 2026	29.76	29.86	29.76	29.86	29.70	-1.64%	1,865
Jun 2, 2026	30.34	30.37	30.20	30.35	30.19	-0.11%	1,000
Jun 1, 2026	30.27	30.41	30.27	30.39	30.23	-0.64%	546
May 29, 2026	30.39	30.58	30.39	30.58	30.42	-0.42%	350
May 28, 2026	30.71	30.71	30.71	30.71	30.55	-0.06%	57
May 27, 2026	30.88	30.88	30.73	30.73	30.57	-0.87%	331
May 26, 2026	31.01	31.01	31.00	31.00	30.84	0.74%	669
May 22, 2026	30.89	30.89	30.77	30.77	30.61	-1.56%	741
May 21, 2026	31.31	31.41	31.26	31.26	31.09	0.50%	324
May 20, 2026	31.10	31.10	31.10	31.10	30.94	2.48%	180
May 19, 2026	30.45	30.45	30.35	30.35	30.19	-2.25%	536
May 18, 2026	30.96	31.05	30.96	31.05	30.89	1.18%	36,273
May 15, 2026	30.52	30.69	30.52	30.69	30.52	-2.58%	4,110
May 14, 2026	31.49	31.57	31.49	31.50	31.33	1.15%	681