Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-16	Z	BR	218.53	220.005	216.6458	218.64	-0.805	696,393	11,933	217.86	219.27
2026-01-15	Z	BR	221.71	221.90	218.55	219.36	-1.52	988,521	12,680	218.84	220.26
2026-01-14	Z	BR	220.66	222.20	219.02	220.96	-0.215	745,960	12,416	219.97	221.39
2026-01-13	Z	BR	222.39	222.88	220.06	221.21	-1.87	707,690	11,503	220.46	221.88
2026-01-12	Z	BR	222.93	224.51	220.72	223.02	-0.23	645,721	10,767	221.94	223.34
2026-01-09	Z	BR	222.79	224.34	221.96	223.36	0.30	720,164	12,015	222.75	224.19
2026-01-08	Z	BR	220.10	223.67	219.46	222.91	3.53	497,048	9,504	222.21	223.64
2026-01-07	Z	BR	222.36	223.29	218.33	219.47	-2.28	572,919	10,480	218.90	220.32
2026-01-06	Z	BR	221.53	223.43	219.3275	221.70	-1.23	603,154	11,064	221.06	222.49
2026-01-05	Z	BR	219.46	224.01	218.64	222.82	2.41	676,422	11,258	222.02	225.17
2026-01-02	Z	BR	223.17	224.403	219.23	220.47	-2.66	544,218	10,549	217.22	223.65
2026-01-01	Z	BR	224.97	225.36	223.04	223.17	-2.10	0	0	222.71	224.15
2025-12-31	Z	BR	224.97	225.36	223.04	223.17	-2.10	291,350	7,121	222.71	224.15
2025-12-30	Z	BR	226.37	227.08	225.087	225.24	-2.01	332,191	7,826	222.99	235.68
2025-12-29	Z	BR	228.41	229.77	227.02	227.38	-0.875	310,159	8,685	226.96	228.49
2025-12-26	Z	BR	228.56	228.835	227.46	228.19	-0.14	233,687	5,840	225.00	230.69
2025-12-25	Z	BR	226.30	228.84	226.30	228.38	0.915	0	0	227.44	228.90
2025-12-24	Z	BR	226.30	228.84	226.30	228.38	0.915	146,734	3,602	227.44	228.90
2025-12-23	Z	BR	228.26	228.3083	226.3147	227.36	-0.835	395,960	7,658	226.55	228.00
2025-12-22	Z	BR	226.17	228.71	225.805	228.22	2.305	489,999	9,375	227.58	228.50
2025-12-19	Z	BR	226.05	227.92	224.75	225.96	-0.735	2,439,556	12,603	219.70	226.30
2025-12-18	Z	BR	230.21	230.92	225.57	226.61	-2.125	786,138	12,709	226.37	226.89
2025-12-17	Z	BR	227.33	231.44	227.19	228.77	1.345	1,097,058	12,384	228.78	228.91
2025-12-16	Z	BR	230.33	230.81	227.25	227.47	-1.715	784,179	10,825	225.25	227.52
2025-12-15	Z	BR	230.16	231.12	226.90	229.23	-0.92	637,446	11,058	226.84	231.79
2025-12-12	Z	BR	231.50	232.89	229.54	230.05	-0.505	590,897	10,773	217.50	235.68
2025-12-11	Z	BR	228.33	232.34	227.765	231.50	4.66	590,108	10,274	228.93	234.12
2025-12-10	Z	BR	225.72	227.41	224.46	226.91	1.50	665,715	10,529	226.11	227.02
2025-12-09	Z	BR	227.75	228.29	224.85	225.32	-2.177	647,168	10,379	224.47	225.91
2025-12-08	Z	BR	231.25	231.25	226.18	227.54	-4.383	654,021	11,658	227.18	228.63
2025-12-05	Z	BR	230.45	233.095	229.46	232.02	0.945	748,649	10,894	217.50	234.93
2025-12-04	Z	BR	230.86	232.50	229.19	230.88	0.615	584,618	10,835	140.00	232.66
2025-12-03	Z	BR	227.26	230.58	227.26	230.46	2.6175	741,069	10,544	228.05	232.59
2025-12-02	Z	BR	227.19	229.58	224.98	227.61	1.3125	749,139	9,686	225.09	229.61
2025-12-01	Z	BR	227.06	229.00	226.32	226.55	-1.57	669,213	11,189	225.83	289.94
2025-11-28	Z	BR	228.69	229.25	226.22	228.09	0.47	222,732	5,020	227.39	228.85
2025-11-27	Z	BR	227.15	229.58	227.15	227.59	-0.67	0	0	217.50	230.44
2025-11-26	Z	BR	227.15	229.58	227.15	227.59	-0.67	566,075	8,845	217.50	230.44
2025-11-25	Z	BR	227.37	229.4989	227.37	228.22	1.95	432,630	9,651	227.74	229.19
2025-11-24	Z	BR	228.40	230.22	226.22	226.23	-2.16	1,140,367	12,358	225.65	246.51
2025-11-21	Z	BR	228.13	230.76	227.39	228.39	1.03	914,591	12,837	225.34	231.43
2025-11-20	Z	BR	227.27	229.23	225.5498	227.12	1.015	999,556	14,087	217.50	229.61
2025-11-19	Z	BR	224.61	227.43	221.3055	226.33	1.555	960,993	13,390	217.50	229.67
2025-11-18	Z	BR	224.89	226.68	224.4573	224.94	0.05	726,634	12,265	222.46	289.30
2025-11-17	Z	BR	225.915	227.84	224.595	224.77	-1.26	796,737	10,547	221.56	238.23
2025-11-14	Z	BR	225.60	228.525	224.735	226.06	0.485	1,257,076	15,694	217.50	228.67
2025-11-13	Z	BR	222.22	226.525	220.43	225.61	1.905	675,591	12,524	217.50	228.30
2025-11-12	Z	BR	224.15	228.41	222.66	223.66	0.76	704,782	12,243	222.53	223.94
2025-11-11	Z	BR	223.79	225.32	222.30	222.87	-0.28	811,907	12,174	222.21	223.66
2025-11-10	Z	BR	220.64	224.59	220.42	223.16	1.40	797,276	13,240	222.50	223.94
2025-11-07	Z	BR	218.19	222.125	217.155	221.72	4.28	646,704	13,064	221.44	222.23
2025-11-06	Z	BR	217.53	220.595	215.08	217.49	-1.09	780,625	12,634	213.39	221.85
2025-11-05	Z	BR	221.35	223.485	217.93	218.58	-4.225	821,447	13,842	212.32	228.15
2025-11-04	Z	BR	225.77	226.93	218.79	222.86	1.485	919,663	17,631	211.72	228.15
2025-11-03	Z	BR	219.27	222.48	217.8266	221.18	0.90	1,049,007	16,482	216.84	228.72
2025-10-31	Z	BR	219.73	221.47	218.50	220.40	-0.69	902,005	11,983	216.41	225.11
2025-10-30	Z	BR	220.24	223.00	219.19	221.00	1.14	1,095,477	15,901	219.23	228.78
2025-10-29	Z	BR	227.13	228.25	217.89	219.88	-9.78	1,077,698	18,191	215.23	224.50
2025-10-28	Z	BR	230.76	231.92	229.11	229.80	-2.24	408,170	8,995	224.22	233.13
2025-10-27	Z	BR	233.74	233.74	230.24	231.92	-0.30	415,101	8,251	225.00	234.10
2025-10-24	Z	BR	234.08	235.27	230.65	232.29	0.11	466,547	8,381	229.53	236.90
2025-10-23	Z	BR	234.15	236.02	230.09	232.10	-0.94	381,818	8,577	231.54	233.00
2025-10-22	Z	BR	231.33	234.7725	230.904	232.95	0.695	431,691	9,072	229.87	236.08
2025-10-21	Z	BR	230.30	233.2452	228.49	232.32	1.6575	356,539	7,555	231.51	232.97
2025-10-20	Z	BR	229.07	231.345	228.07	230.68	1.8015	378,560	7,576	228.47	290.91