BRSR6.SABRSR6.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $16.13 | $16.28 | $15.97 | $16.25 | 1.43M |
| 1/13/2026 | $16.63 | $16.63 | $15.96 | $16.04 | 1.62M |
| 1/12/2026 | $16.71 | $16.71 | $16.16 | $16.63 | 1.73M |
| 1/9/2026 | $16.49 | $16.77 | $16.18 | $16.70 | 1.65M |
| 1/8/2026 | $16.26 | $16.53 | $16.18 | $16.32 | 1.83M |
| 1/7/2026 | $16.22 | $16.27 | $15.83 | $16.22 | 1.85M |
| 1/6/2026 | $15.93 | $16.29 | $15.86 | $16.19 | 1.68M |
| 1/5/2026 | $15.38 | $16.04 | $15.35 | $15.92 | 1.93M |
| 1/2/2026 | $15.34 | $15.49 | $15.27 | $15.31 | 1.63M |
| 12/30/2025 | $14.98 | $15.37 | $14.98 | $15.24 | 891,600 |
| 12/29/2025 | $14.96 | $14.99 | $14.74 | $14.99 | 1.67M |
| 12/26/2025 | $15.22 | $15.27 | $15.10 | $15.26 | 2.28M |
| 12/23/2025 | $15.01 | $15.23 | $14.99 | $15.22 | 4.23M |
| 12/22/2025 | $15.00 | $15.17 | $14.89 | $15.00 | 1.09M |
| 12/19/2025 | $14.80 | $15.03 | $14.69 | $14.93 | 1.14M |
| 12/18/2025 | $14.55 | $14.82 | $14.55 | $14.79 | 892,700 |
| 12/17/2025 | $14.85 | $14.85 | $14.49 | $14.72 | 1.09M |
| 12/16/2025 | $14.78 | $14.87 | $14.62 | $14.85 | 1.17M |
| 12/15/2025 | $14.66 | $14.89 | $14.61 | $14.79 | 1.64M |
| 12/12/2025 | $15.01 | $15.10 | $14.90 | $14.98 | 1.48M |
| 12/11/2025 | $14.85 | $15.05 | $14.75 | $14.94 | 2.11M |
| 12/10/2025 | $14.66 | $14.95 | $14.52 | $14.81 | 6.76M |
| 12/9/2025 | $14.33 | $14.44 | $14.00 | $14.43 | 1.13M |
| 12/8/2025 | $14.26 | $14.50 | $14.23 | $14.35 | 1.04M |
| 12/5/2025 | $14.89 | $14.98 | $14.06 | $14.25 | 1.72M |
| 12/4/2025 | $14.89 | $15.07 | $14.89 | $14.95 | 2.04M |
| 12/3/2025 | $14.88 | $14.94 | $14.74 | $14.88 | 1.30M |
| 12/2/2025 | $14.61 | $14.87 | $14.52 | $14.87 | 1.34M |
| 12/1/2025 | $14.63 | $14.63 | $14.40 | $14.60 | 1.08M |
| 11/28/2025 | $14.40 | $14.72 | $14.31 | $14.63 | 867,100 |
| 11/27/2025 | $14.40 | $14.45 | $14.25 | $14.40 | 607,700 |
| 11/26/2025 | $14.20 | $14.53 | $14.19 | $14.45 | 951,700 |
| 11/25/2025 | $14.23 | $14.33 | $14.09 | $14.20 | 647,000 |
| 11/24/2025 | $14.25 | $14.29 | $14.11 | $14.20 | 666,200 |
| 11/21/2025 | $14.05 | $14.27 | $13.90 | $14.27 | 1.13M |
| 11/19/2025 | $14.35 | $14.35 | $13.99 | $13.99 | 1.09M |
| 11/18/2025 | $13.92 | $14.36 | $13.85 | $14.36 | 1.81M |
| 11/17/2025 | $14.11 | $14.20 | $13.87 | $14.01 | 1.47M |
| 11/14/2025 | $14.23 | $14.35 | $13.78 | $14.14 | 1.42M |
| 11/13/2025 | $14.11 | $14.40 | $14.08 | $14.22 | 1.46M |
| 11/12/2025 | $14.16 | $14.21 | $13.88 | $14.13 | 1.18M |
| 11/11/2025 | $13.90 | $14.27 | $13.89 | $14.17 | 1.07M |
| 11/10/2025 | $13.91 | $13.97 | $13.75 | $13.90 | 836,900 |
| 11/7/2025 | $13.89 | $13.99 | $13.72 | $13.93 | 855,900 |
| 11/6/2025 | $13.98 | $14.07 | $13.91 | $14.02 | 1.14M |
| 11/5/2025 | $14.04 | $14.10 | $13.74 | $14.10 | 1.35M |
| 11/4/2025 | $13.91 | $13.94 | $13.64 | $13.80 | 1.09M |
| 11/3/2025 | $13.72 | $13.97 | $13.70 | $13.97 | 1.20M |
| 10/31/2025 | $13.65 | $13.80 | $13.56 | $13.74 | 1.72M |
| 10/30/2025 | $13.30 | $13.72 | $13.22 | $13.72 | 1.44M |
| 10/29/2025 | $12.96 | $13.39 | $12.95 | $13.38 | 1.19M |
| 10/28/2025 | $12.90 | $12.99 | $12.85 | $12.97 | 889,200 |
| 10/27/2025 | $12.79 | $13.01 | $12.72 | $12.94 | 864,200 |
| 10/24/2025 | $12.67 | $12.78 | $12.65 | $12.74 | 660,100 |
| 10/23/2025 | $12.61 | $12.70 | $12.54 | $12.70 | 625,800 |
| 10/22/2025 | $12.29 | $12.60 | $12.28 | $12.57 | 849,000 |
| 10/21/2025 | $12.50 | $12.54 | $12.30 | $12.36 | 804,100 |
| 10/20/2025 | $12.03 | $12.52 | $12.00 | $12.52 | 1.47M |
| 10/17/2025 | $12.01 | $12.10 | $11.93 | $11.98 | 661,300 |