Comparing Back to the side-by-side chart ↗
Brederode SA (BREB.BR) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.4% vs the 50-day and -0.9% vs the 200-day average, 5.4% below the 52-week high and +6.1% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Brederode SA trades 0.4% below its 50-day and 0.9% below its 200-day moving average. (as of 2026-11-02)
Brederode invests as a private equity and venture capital firm, taking direct stakes in buyouts, middle-market and growth deals and also committing capital to other funds, including secondary purchases of fund stakes. It holds both listed and unlisted positions across sectors such as financial services, energy, technology, consumer goods and healthcare, seeking majority or controlling stakes across Europe, the United States, Asia and Australia, and typically exits within four to seven years.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BREB.BR overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 101.00 | 102.00 | 100.60 | 101.40 | +0.80% | 2,886 |
| 2026-10-30 | 101.40 | 101.80 | 100.40 | 100.60 | -1.18% | 3,288 |
| 2026-10-29 | 101.40 | 102.20 | 101.40 | 101.80 | +0.20% | 2,993 |
| 2026-10-28 | 101.40 | 102.20 | 100.60 | 101.60 | +0.59% | 8,730 |
| 2026-10-27 | 100.60 | 101.60 | 100.60 | 101.00 | +0.60% | 3,075 |
| 2026-10-26 | 99.20 | 101.40 | 99.20 | 100.40 | +0.90% | 7,619 |
| 2026-10-23 | 98.40 | 99.50 | 98.20 | 99.50 | +1.12% | 4,730 |
| 2026-10-22 | 97.00 | 98.40 | 97.00 | 98.40 | +1.03% | 9,347 |
| 2026-10-21 | 97.00 | 97.40 | 96.50 | 97.40 | +0.62% | 4,355 |
| 2026-10-20 | 97.00 | 97.20 | 95.60 | 96.80 | -0.51% | 9,536 |
| 2026-10-19 | 97.20 | 98.00 | 96.80 | 97.30 | +0.31% | 6,187 |
| 2026-10-16 | 97.30 | 97.30 | 96.00 | 97.00 | -0.41% | 11,077 |
| 2026-10-15 | 98.30 | 98.60 | 97.40 | 97.40 | -1.22% | 7,972 |
| 2026-10-14 | 97.40 | 98.80 | 97.40 | 98.60 | +1.23% | 4,885 |
| 2026-10-13 | 96.70 | 98.00 | 96.70 | 97.40 | +0.62% | 6,180 |
| 2026-10-12 | 97.00 | 97.90 | 96.60 | 96.80 | +0.31% | 7,537 |
| 2026-10-09 | 98.50 | 98.60 | 96.40 | 96.50 | -1.73% | 12,414 |
| 2026-10-08 | 99.00 | 99.10 | 98.10 | 98.20 | -0.91% | 10,364 |
| 2026-10-07 | 99.80 | 100.60 | 99.10 | 99.10 | -1.10% | 3,659 |
| 2026-10-06 | 100.00 | 100.80 | 99.90 | 100.20 | +0.80% | 5,903 |
| 2026-10-05 | 99.40 | 99.60 | 98.30 | 99.40 | -0.20% | 13,750 |
| 2026-10-02 | 100.20 | 100.40 | 99.40 | 99.60 | -0.40% | 8,227 |
| 2026-10-01 | 100.80 | 101.20 | 100.00 | 100.00 | -0.79% | 7,826 |
| 2026-09-30 | 102.20 | 102.40 | 100.80 | 100.80 | -1.18% | 6,370 |
| 2026-09-29 | 103.00 | 103.40 | 102.00 | 102.00 | -0.97% | 4,771 |
| 2026-09-28 | 103.80 | 104.00 | 103.00 | 103.00 | -0.96% | 5,129 |
| 2026-09-25 | 103.40 | 104.40 | 103.40 | 104.00 | +0.58% | 2,600 |
| 2026-09-24 | 104.00 | 104.20 | 103.20 | 103.40 | -0.39% | 4,614 |
| 2026-09-23 | 105.60 | 105.80 | 103.80 | 103.80 | -1.89% | 5,322 |
| 2026-09-22 | 105.60 | 105.80 | 105.40 | 105.80 | +0.00% | 3,017 |
| 2026-09-21 | 105.80 | 106.00 | 105.40 | 105.80 | +0.19% | 5,873 |
| 2026-09-18 | 105.40 | 106.00 | 105.40 | 105.60 | +0.00% | 2,811 |
| 2026-09-17 | 106.00 | 106.00 | 105.60 | 105.60 | +0.00% | 1,953 |
| 2026-09-16 | 105.40 | 106.40 | 105.40 | 105.60 | +0.19% | 5,245 |
| 2026-09-15 | 105.40 | 105.80 | 105.20 | 105.40 | +0.00% | 11,150 |
| 2026-09-14 | 105.80 | 106.00 | 105.40 | 105.40 | -0.38% | 3,732 |
| 2026-09-11 | 105.20 | 106.40 | 104.40 | 105.80 | +1.93% | 10,308 |
| 2026-09-10 | 104.00 | 104.40 | 103.60 | 103.80 | +0.19% | 3,706 |
| 2026-09-09 | 103.60 | 104.20 | 103.20 | 103.60 | -0.19% | 4,809 |
| 2026-09-08 | 104.00 | 105.00 | 103.20 | 103.80 | -0.19% | 5,349 |
| 2026-09-07 | 104.80 | 104.80 | 104.00 | 104.00 | -0.76% | 7,548 |
| 2026-09-04 | 104.80 | 104.80 | 104.00 | 104.80 | -0.19% | 4,191 |
| 2026-09-03 | 104.20 | 105.00 | 104.00 | 105.00 | +1.35% | 3,156 |
| 2026-09-02 | 103.40 | 104.20 | 103.20 | 103.60 | +0.00% | 2,861 |
| 2026-09-01 | 104.20 | 104.20 | 103.20 | 103.60 | -0.38% | 5,482 |
| 2026-08-31 | 104.00 | 104.80 | 103.20 | 104.00 | +0.00% | 4,855 |
| 2026-08-28 | 104.00 | 104.20 | 103.20 | 104.00 | +0.39% | 4,314 |
| 2026-08-27 | 103.00 | 103.80 | 103.00 | 103.60 | +0.78% | 4,898 |
| 2026-08-26 | 104.00 | 104.20 | 102.80 | 102.80 | -0.96% | 4,755 |
| 2026-08-25 | 104.40 | 104.80 | 103.80 | 103.80 | -0.57% | 3,908 |
| 2026-08-24 | 104.80 | 104.80 | 104.00 | 104.40 | +0.00% | 2,848 |
| 2026-08-21 | 104.00 | 104.60 | 104.00 | 104.40 | +0.97% | 4,288 |
| 2026-08-20 | 105.00 | 105.00 | 103.00 | 103.40 | -1.52% | 6,939 |
| 2026-08-19 | 103.80 | 105.20 | 103.60 | 105.00 | +1.35% | 6,859 |
| 2026-08-18 | 103.80 | 104.80 | 103.60 | 103.60 | -0.38% | 5,367 |
| 2026-08-17 | 103.60 | 104.60 | 103.60 | 104.00 | +0.58% | 5,077 |
| 2026-08-14 | 103.20 | 103.80 | 102.80 | 103.40 | +0.58% | 4,435 |
| 2026-08-13 | 103.40 | 103.60 | 102.60 | 102.80 | -0.19% | 5,094 |
| 2026-08-12 | 103.20 | 103.40 | 102.80 | 103.00 | +0.00% | 2,817 |
| 2026-08-11 | 102.60 | 103.20 | 102.40 | 103.00 | +0.39% | 10,064 |
| 2026-08-10 | 102.80 | 103.00 | 102.60 | 102.60 | -0.39% | 3,296 |
| 2026-08-07 | 103.00 | 103.20 | 102.60 | 103.00 | +0.39% | 5,157 |
| 2026-08-06 | 103.00 | 103.00 | 102.40 | 102.60 | -0.39% | 8,754 |
| 2026-08-05 | 103.40 | 103.40 | 102.60 | 103.00 | +0.19% | 6,665 |
| 2026-08-04 | 103.00 | 103.20 | 102.60 | 102.80 | -0.19% | 3,262 |
| 2026-08-03 | 103.00 | 103.20 | 102.60 | 103.00 | +0.00% | 3,595 |
| 2026-07-31 | 103.40 | 103.60 | 102.60 | 103.00 | +0.00% | 8,559 |
| 2026-07-30 | 102.40 | 103.40 | 102.20 | 103.00 | +0.59% | 5,424 |
| 2026-07-29 | 102.60 | 102.80 | 102.20 | 102.40 | -0.19% | 3,263 |
| 2026-07-28 | 102.60 | 102.80 | 102.20 | 102.60 | -0.39% | 1,737 |
| 2026-07-27 | 102.40 | 103.00 | 102.20 | 103.00 | +0.59% | 2,998 |
| 2026-07-24 | 102.60 | 102.60 | 101.40 | 102.40 | +0.20% | 3,592 |
| 2026-07-23 | 103.20 | 103.80 | 102.20 | 102.20 | -0.78% | 6,853 |
| 2026-07-22 | 103.20 | 104.00 | 103.00 | 103.00 | +0.00% | 2,170 |
| 2026-07-21 | 103.20 | 103.40 | 102.80 | 103.00 | +0.00% | 1,378 |
| 2026-07-20 | 103.20 | 103.80 | 102.80 | 103.00 | -0.19% | 7,972 |
| 2026-07-17 | 103.40 | 104.00 | 102.80 | 103.20 | -0.58% | 2,651 |
| 2026-07-16 | 103.80 | 103.80 | 103.00 | 103.80 | +0.19% | 1,636 |
| 2026-07-15 | 103.20 | 103.80 | 103.00 | 103.60 | +0.39% | 2,777 |
| 2026-07-14 | 103.20 | 103.80 | 103.00 | 103.20 | +0.00% | 2,950 |
| 2026-07-13 | 103.60 | 104.00 | 102.60 | 103.20 | -0.19% | 3,519 |
| 2026-07-10 | 104.40 | 104.60 | 103.40 | 103.40 | -0.96% | 6,101 |
| 2026-07-09 | 103.60 | 104.40 | 103.40 | 104.40 | +0.77% | 2,479 |
| 2026-07-08 | 103.60 | 104.00 | 103.40 | 103.60 | +0.00% | 4,868 |
| 2026-07-07 | 104.00 | 104.20 | 103.40 | 103.60 | -0.38% | 1,481 |
| 2026-07-06 | 104.60 | 105.00 | 103.80 | 104.00 | -0.57% | 5,189 |
| 2026-07-03 | 104.20 | 105.40 | 104.20 | 104.60 | +0.38% | 2,360 |
| 2026-07-02 | 104.60 | 105.20 | 104.20 | 104.20 | -0.19% | 3,853 |
| 2026-07-01 | 105.20 | 105.60 | 104.40 | 104.40 | -0.19% | 2,326 |
| 2026-06-30 | 104.80 | 105.60 | 104.60 | 104.60 | +0.00% | 3,225 |
| 2026-06-29 | 104.20 | 105.20 | 103.60 | 104.60 | +0.00% | 2,738 |
| 2026-06-26 | 102.80 | 104.60 | 102.80 | 104.60 | +1.36% | 1,656 |
| 2026-06-25 | 102.20 | 104.20 | 102.20 | 103.20 | +0.98% | 5,412 |
| 2026-06-24 | 102.00 | 102.80 | 101.60 | 102.20 | +0.20% | 4,745 |
| 2026-06-23 | 103.00 | 103.60 | 102.00 | 102.00 | -1.16% | 1,661 |
| 2026-06-22 | 103.20 | 103.80 | 102.00 | 103.20 | +0.39% | 7,374 |
| 2026-06-19 | 102.00 | 103.20 | 101.60 | 102.80 | +0.39% | 3,611 |
| 2026-06-18 | 103.00 | 103.20 | 101.60 | 102.40 | -0.78% | 3,163 |
| 2026-06-17 | 104.00 | 104.00 | 102.80 | 103.20 | -0.58% | 1,356 |
| 2026-06-16 | 104.00 | 104.80 | 102.00 | 103.80 | +0.00% | 15,351 |
| 2026-06-15 | 103.80 | 105.00 | 103.60 | 103.80 | +0.78% | 7,469 |
| 2026-06-12 | 101.20 | 103.00 | 101.20 | 103.00 | +1.78% | 6,525 |
| 2026-06-11 | 101.20 | 102.00 | 101.20 | 101.20 | +0.20% | 5,437 |
| 2026-06-10 | 101.00 | 101.40 | 100.40 | 101.00 | +0.00% | 6,428 |
| 2026-06-09 | 101.60 | 102.40 | 101.00 | 101.00 | -0.79% | 5,460 |
| 2026-06-08 | 101.40 | 102.00 | 101.20 | 101.80 | +0.39% | 7,926 |
| 2026-06-05 | 102.00 | 102.60 | 101.40 | 101.40 | -0.39% | 2,481 |
| 2026-06-04 | 102.20 | 102.20 | 101.20 | 101.80 | +0.59% | 5,419 |
| 2026-06-03 | 102.60 | 102.60 | 101.20 | 101.20 | -0.98% | 5,127 |
| 2026-06-02 | 101.60 | 102.40 | 101.40 | 102.20 | +0.59% | 14,350 |
| 2026-06-01 | 102.00 | 102.60 | 101.20 | 101.60 | +0.40% | 16,061 |
| 2026-05-29 | 101.20 | 101.60 | 100.60 | 101.20 | +0.40% | 4,231 |
| 2026-05-28 | 101.40 | 101.40 | 100.60 | 100.80 | -0.40% | 4,820 |
| 2026-05-27 | 100.40 | 101.80 | 100.40 | 101.20 | +0.80% | 6,075 |
| 2026-05-26 | 101.60 | 101.80 | 100.20 | 100.40 | -1.18% | 8,211 |
| 2026-05-25 | 102.00 | 102.60 | 101.60 | 101.60 | -0.20% | 3,281 |
| 2026-05-22 | 101.80 | 102.20 | 101.60 | 101.80 | -0.20% | 3,782 |
| 2026-05-21 | 102.00 | 102.40 | 101.60 | 102.00 | -0.20% | 6,334 |
| 2026-05-20 | 101.80 | 102.40 | 100.40 | 102.20 | +0.99% | 6,977 |
| 2026-05-19 | 101.00 | 102.20 | 100.20 | 101.20 | +0.60% | 4,186 |
| 2026-05-18 | 101.00 | 101.00 | 100.20 | 100.60 | -0.59% | 3,165 |
| 2026-05-15 | 101.00 | 102.00 | 100.80 | 101.20 | +0.00% | 2,774 |
| 2026-05-14 | 101.00 | 101.60 | 101.00 | 101.20 | +0.00% | 1,646 |
| 2026-05-13 | 100.20 | 101.40 | 100.20 | 101.20 | +1.00% | 4,317 |
| 2026-05-12 | 101.20 | 102.00 | 100.20 | 100.20 | -1.57% | 5,280 |
| 2026-05-11 | 102.60 | 102.80 | 101.80 | 101.80 | -0.20% | 5,694 |
| 2026-05-08 | 102.00 | 103.20 | 101.80 | 102.00 | -0.58% | 6,511 |
| 2026-05-07 | 103.20 | 103.20 | 102.00 | 102.60 | -0.39% | 4,711 |
| 2026-05-06 | 102.60 | 103.00 | 102.40 | 103.00 | +0.59% | 13,030 |
| 2026-05-05 | 102.40 | 103.20 | 102.00 | 102.40 | +0.20% | 4,673 |
| 2026-05-04 | 103.20 | 103.20 | 102.20 | 102.20 | -0.78% | 4,141 |
| 2026-04-30 | 102.20 | 103.20 | 101.80 | 103.00 | +0.59% | 4,347 |
| 2026-04-29 | 102.80 | 102.80 | 102.00 | 102.40 | -0.39% | 2,898 |
| 2026-04-28 | 103.40 | 103.80 | 102.60 | 102.80 | -0.19% | 2,835 |
| 2026-04-27 | 102.40 | 103.20 | 102.40 | 103.00 | +0.39% | 2,469 |
| 2026-04-24 | 102.40 | 103.20 | 101.80 | 102.60 | +0.00% | 4,320 |
| 2026-04-23 | 103.20 | 103.80 | 102.40 | 102.60 | -0.77% | 2,037 |
| 2026-04-22 | 104.00 | 104.40 | 103.20 | 103.40 | -0.19% | 9,198 |
| 2026-04-21 | 103.20 | 105.00 | 103.00 | 103.60 | +0.39% | 14,987 |
| 2026-04-20 | 103.60 | 103.60 | 102.40 | 103.20 | -0.96% | 4,266 |
| 2026-04-17 | 103.60 | 105.00 | 103.00 | 104.20 | +0.58% | 4,936 |
| 2026-04-16 | 104.00 | 104.60 | 103.40 | 103.60 | +0.19% | 3,666 |
| 2026-04-15 | 104.00 | 104.20 | 103.40 | 103.40 | +0.00% | 4,055 |
| 2026-04-14 | 103.00 | 103.80 | 101.20 | 103.40 | +0.78% | 6,655 |
| 2026-04-13 | 103.00 | 103.40 | 102.20 | 102.60 | +0.00% | 4,236 |
| 2026-04-10 | 104.40 | 104.80 | 102.60 | 102.60 | -1.35% | 12,242 |
| 2026-04-09 | 104.20 | 104.40 | 104.00 | 104.00 | +0.39% | 9,117 |
| 2026-04-08 | 104.60 | 105.00 | 103.40 | 103.60 | +1.77% | 7,625 |
| 2026-04-07 | 103.80 | 104.00 | 101.80 | 101.80 | -1.55% | 6,059 |
| 2026-04-02 | 102.00 | 104.00 | 101.40 | 103.40 | +0.58% | 6,061 |
| 2026-04-01 | 104.00 | 104.20 | 101.80 | 102.80 | +1.18% | 8,362 |
| 2026-03-31 | 100.40 | 101.80 | 100.40 | 101.60 | +0.59% | 2,751 |
| 2026-03-30 | 100.20 | 101.20 | 98.60 | 101.00 | +0.40% | 14,257 |
| 2026-03-27 | 101.60 | 102.00 | 100.60 | 100.60 | -0.98% | 5,613 |
| 2026-03-26 | 102.60 | 102.80 | 101.40 | 101.60 | -0.39% | 4,629 |
| 2026-03-25 | 102.20 | 103.40 | 102.00 | 102.00 | +0.99% | 7,974 |
| 2026-03-24 | 101.60 | 103.00 | 101.00 | 101.00 | -0.39% | 5,165 |
| 2026-03-23 | 102.00 | 103.80 | 100.20 | 101.40 | -1.36% | 23,006 |
| 2026-03-20 | 104.00 | 104.20 | 102.80 | 102.80 | -0.39% | 5,195 |
| 2026-03-19 | 103.20 | 103.80 | 102.60 | 103.20 | -0.77% | 6,870 |
| 2026-03-18 | 104.00 | 104.40 | 103.40 | 104.00 | +0.19% | 4,417 |
| 2026-03-17 | 103.40 | 103.80 | 103.40 | 103.80 | +0.78% | 1,013 |
| 2026-03-16 | 103.00 | 103.60 | 102.80 | 103.00 | +0.00% | 5,687 |
| 2026-03-13 | 103.20 | 103.80 | 103.00 | 103.00 | -0.96% | 3,934 |
| 2026-03-12 | 102.80 | 104.00 | 102.60 | 104.00 | +1.17% | 4,578 |
| 2026-03-11 | 104.20 | 104.20 | 102.80 | 102.80 | -1.53% | 7,675 |
| 2026-03-10 | 103.80 | 104.80 | 103.80 | 104.40 | +0.77% | 2,614 |
| 2026-03-09 | 103.40 | 104.40 | 103.20 | 103.60 | -1.52% | 14,709 |
| 2026-03-06 | 105.80 | 106.00 | 104.40 | 105.20 | +0.00% | 6,169 |
| 2026-03-05 | 105.40 | 105.60 | 104.80 | 105.20 | +0.19% | 4,776 |
| 2026-03-04 | 104.20 | 105.60 | 104.20 | 105.00 | +0.57% | 5,022 |
| 2026-03-03 | 104.80 | 104.80 | 103.80 | 104.40 | -1.14% | 8,070 |
| 2026-03-02 | 104.20 | 105.60 | 103.80 | 105.60 | +0.19% | 7,019 |
| 2026-02-27 | 105.00 | 105.60 | 104.60 | 105.40 | +0.57% | 4,001 |
| 2026-02-26 | 104.80 | 105.40 | 104.80 | 104.80 | -0.38% | 1,932 |
| 2026-02-25 | 104.40 | 105.60 | 104.40 | 105.20 | +0.96% | 3,128 |
| 2026-02-24 | 104.00 | 104.60 | 104.00 | 104.20 | -0.38% | 3,427 |
| 2026-02-23 | 104.80 | 104.80 | 104.00 | 104.60 | -0.19% | 6,256 |
| 2026-02-20 | 104.20 | 105.00 | 104.00 | 104.80 | +0.58% | 4,487 |
| 2026-02-19 | 105.40 | 105.40 | 104.20 | 104.20 | -0.95% | 10,203 |
| 2026-02-18 | 105.60 | 105.80 | 105.20 | 105.20 | -0.19% | 1,703 |
| 2026-02-17 | 105.00 | 105.40 | 105.00 | 105.40 | +0.38% | 2,379 |
| 2026-02-16 | 106.20 | 106.40 | 105.00 | 105.00 | -0.76% | 2,367 |
| 2026-02-13 | 105.80 | 106.40 | 105.40 | 105.80 | -0.19% | 3,732 |
| 2026-02-12 | 106.40 | 106.60 | 106.00 | 106.00 | +0.00% | 8,345 |
| 2026-02-11 | 106.40 | 106.40 | 105.40 | 106.00 | +0.00% | 2,982 |
| 2026-02-10 | 105.80 | 106.40 | 105.60 | 106.00 | +0.19% | 2,068 |
| 2026-02-09 | 106.00 | 106.20 | 105.60 | 105.80 | -0.56% | 3,678 |
| 2026-02-06 | 105.80 | 106.40 | 105.00 | 106.40 | +0.57% | 3,305 |
| 2026-02-05 | 106.00 | 106.00 | 105.40 | 105.80 | -0.56% | 1,397 |
| 2026-02-04 | 104.80 | 106.40 | 104.40 | 106.40 | +1.33% | 5,212 |
| 2026-02-03 | 105.60 | 105.60 | 104.40 | 105.00 | +0.00% | 4,890 |
| 2026-02-02 | 105.00 | 105.20 | 104.60 | 105.00 | -0.19% | 4,661 |
| 2026-01-30 | 105.20 | 105.60 | 104.80 | 105.20 | +0.57% | 2,763 |
| 2026-01-29 | 105.60 | 106.00 | 104.40 | 104.60 | -0.57% | 5,449 |
| 2026-01-28 | 104.20 | 105.40 | 104.20 | 105.20 | +0.96% | 2,614 |
| 2026-01-27 | 104.20 | 104.80 | 104.00 | 104.20 | -0.19% | 3,313 |
| 2026-01-26 | 104.40 | 104.80 | 103.80 | 104.40 | -0.19% | 6,274 |
| 2026-01-23 | 105.00 | 105.20 | 104.40 | 104.60 | -0.76% | 4,039 |
| 2026-01-22 | 105.40 | 106.00 | 105.00 | 105.40 | +0.96% | 2,933 |
| 2026-01-21 | 104.20 | 104.60 | 103.20 | 104.40 | +0.00% | 6,191 |
| 2026-01-20 | 104.40 | 104.40 | 103.40 | 104.40 | +0.00% | 6,347 |
| 2026-01-19 | 105.80 | 106.00 | 104.20 | 104.40 | -1.51% | 8,075 |
| 2026-01-16 | 107.00 | 107.40 | 106.00 | 106.00 | -1.30% | 3,740 |
| 2026-01-15 | 106.00 | 107.80 | 106.00 | 107.40 | +1.32% | 5,124 |
| 2026-01-14 | 106.00 | 106.20 | 105.20 | 106.00 | +0.38% | 4,887 |
| 2026-01-13 | 106.20 | 107.00 | 105.60 | 105.60 | -1.12% | 8,369 |
| 2026-01-12 | 107.60 | 107.80 | 106.40 | 106.80 | -0.37% | 4,434 |
| 2026-01-09 | 107.40 | 107.80 | 107.00 | 107.20 | +0.00% | 3,913 |
| 2026-01-08 | 108.20 | 108.20 | 107.00 | 107.20 | -0.74% | 4,925 |
| 2026-01-07 | 108.20 | 108.80 | 107.20 | 108.00 | +0.75% | 8,927 |
| 2026-01-06 | 108.20 | 108.20 | 107.20 | 107.20 | -0.92% | 5,067 |
| 2026-01-05 | 107.40 | 108.20 | 106.00 | 108.20 | +0.93% | 8,175 |
| 2026-01-02 | 106.60 | 107.40 | 106.20 | 107.20 | +0.37% | 8,222 |
| 2025-12-31 | 105.80 | 106.80 | 105.60 | 106.80 | +0.95% | 2,479 |
| 2025-12-30 | 105.60 | 106.00 | 105.40 | 105.80 | -0.19% | 4,071 |
| 2025-12-29 | 104.80 | 106.00 | 104.80 | 106.00 | +0.19% | 9,563 |
| 2025-12-24 | 105.20 | 106.20 | 105.20 | 105.80 | +0.38% | 3,263 |
| 2025-12-23 | 105.80 | 105.80 | 104.60 | 105.40 | -0.38% | 3,832 |
| 2025-12-22 | 106.00 | 106.80 | 105.40 | 105.80 | -0.38% | 6,947 |
| 2025-12-19 | 105.60 | 106.80 | 105.00 | 106.20 | +0.00% | 4,889 |
| 2025-12-18 | 105.20 | 106.40 | 105.20 | 106.20 | +0.95% | 5,978 |
| 2025-12-17 | 105.60 | 105.80 | 104.80 | 105.20 | -0.19% | 5,064 |
| 2025-12-16 | 105.40 | 106.20 | 105.40 | 105.40 | -0.94% | 3,067 |
| 2025-12-15 | 105.60 | 106.40 | 105.40 | 106.40 | +0.95% | 6,654 |
| 2025-12-12 | 103.00 | 106.40 | 103.00 | 105.40 | +2.33% | 13,487 |
| 2025-12-11 | 103.00 | 104.00 | 102.60 | 103.00 | -0.19% | 10,834 |
| 2025-12-10 | 105.00 | 105.00 | 102.60 | 103.20 | -1.90% | 13,760 |
| 2025-12-09 | 105.40 | 105.80 | 104.60 | 105.20 | -0.38% | 6,213 |
| 2025-12-08 | 106.40 | 106.60 | 105.40 | 105.60 | -0.56% | 8,189 |
| 2025-12-05 | 106.20 | 107.00 | 106.00 | 106.20 | -0.38% | 6,653 |
| 2025-12-04 | 106.40 | 106.80 | 106.00 | 106.60 | +0.00% | 3,426 |
| 2025-12-03 | 106.00 | 106.60 | 105.80 | 106.60 | +1.14% | 4,411 |
| 2025-12-02 | 105.20 | 106.60 | 105.20 | 105.40 | +0.19% | 8,901 |
| 2025-12-01 | 106.00 | 106.20 | 104.60 | 105.20 | -1.31% | 5,241 |
| 2025-11-28 | 106.20 | 106.80 | 105.80 | 106.60 | -0.19% | 4,298 |
| 2025-11-27 | 104.80 | 106.80 | 104.60 | 106.80 | +1.71% | 4,563 |
| 2025-11-26 | 104.60 | 105.20 | 104.20 | 105.00 | +0.77% | 5,182 |
| 2025-11-25 | 103.60 | 104.60 | 103.40 | 104.20 | +0.39% | 4,303 |
| 2025-11-24 | 104.00 | 104.20 | 103.20 | 103.80 | -0.19% | 3,686 |
| 2025-11-21 | 102.80 | 104.00 | 102.80 | 104.00 | +0.97% | 3,044 |
| 2025-11-20 | 103.00 | 105.00 | 103.00 | 103.00 | +0.00% | 9,692 |
| 2025-11-19 | 101.60 | 103.00 | 101.60 | 103.00 | +1.38% | 5,132 |
| 2025-11-18 | 102.00 | 102.40 | 101.60 | 101.60 | -0.59% | 5,734 |
| 2025-11-17 | 102.20 | 102.80 | 101.60 | 102.20 | -0.20% | 4,763 |
| 2025-11-14 | 102.00 | 102.80 | 101.60 | 102.40 | -0.58% | 6,377 |
| 2025-11-13 | 103.80 | 104.20 | 102.20 | 103.00 | -1.15% | 3,872 |
| 2025-11-12 | 104.60 | 104.60 | 103.60 | 104.20 | -0.38% | 4,201 |
| 2025-11-11 | 103.60 | 104.80 | 103.20 | 104.60 | +0.97% | 4,005 |
| 2025-11-10 | 102.60 | 103.60 | 102.40 | 103.60 | +1.57% | 4,615 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+2.50%). Worst month: Mar (-4.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Brederode SA's (BREB.BR) latest close?
101.40 on 2026-11-02, from the Closelook data lake's daily price record.
What is BREB.BR's 52-week high and low?
108.80 high and 95.60 low over the trailing 52 weeks, as of 2026-11-02.
What is Brederode SA's strongest and weakest month historically?
Historically, BREB.BR's strongest calendar month has been Nov (average +2.50%) and its weakest Mar (average -4.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BREB.BR?
Downtrend stack: Trades -0.4% vs the 50-day and -0.9% vs the 200-day average, 5.4% below the 52-week high and +6.1% off the 52-week low; a death cross printed 10 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is BREB.BR above its 50-day and 200-day moving averages?
Brederode SA trades 0.4% below its 50-day and 0.9% below its 200-day moving average (2.6% above its 20-day). As of 2026-11-02.