Australia markets closed

BR Advisory Partners Participações S.A. (BRBI11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.60-0.18 (-1.22%)
At close: 05:06PM BRT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.6814.7414.4014.6014.60146,800
29 Apr 202414.7814.9614.7314.7814.7872,200
26 Apr 202414.3815.0014.3815.0015.00189,000
25 Apr 202414.6314.7714.4014.4014.40217,400
24 Apr 202414.6514.7714.5714.7114.7184,800
23 Apr 202414.6014.9514.5314.6714.67109,000
22 Apr 202414.9814.9814.5514.6014.60243,100
19 Apr 202414.4115.0014.3514.9814.98115,300
18 Apr 202414.9015.0414.3314.4514.45360,800
17 Apr 202415.1315.3014.7014.8514.85167,600
16 Apr 202415.6015.6015.0115.0115.01255,500
15 Apr 202415.5515.9615.2815.5415.54364,600
12 Apr 202416.3116.3115.3015.6015.60328,800
11 Apr 202416.4016.5416.0516.1116.11136,800
10 Apr 202416.4016.7216.4016.4516.45123,400
09 Apr 202416.6916.7716.4016.6316.63148,600
08 Apr 202416.4016.6816.2716.5816.58262,700
05 Apr 202416.2716.4716.1016.4016.40122,900
04 Apr 202416.5416.7916.2816.3016.30157,200
03 Apr 202416.4016.9116.1816.5416.54280,900
02 Apr 202416.6016.6016.2316.4716.47167,500
01 Apr 202416.6516.8516.4016.5016.50196,500
28 Mar 202416.1816.6916.0616.6516.65208,800
27 Mar 202415.8016.1515.7316.1516.15141,200
26 Mar 202416.0016.0015.6815.8015.8090,700
25 Mar 202415.7815.9415.5815.8015.80140,100
25 Mar 20240.12 Dividend
22 Mar 202416.5016.5015.8215.9015.78188,100
21 Mar 202416.7116.9316.5016.5016.38106,000
21 Mar 20240.12 Dividend
20 Mar 202416.7417.0016.6616.7016.45302,400
19 Mar 202416.5016.9116.3216.9116.66165,900
18 Mar 202416.6016.8016.4416.5016.26177,700
15 Mar 202416.3716.7016.2016.6016.36162,200
14 Mar 202416.2516.3816.0216.3816.14208,300
13 Mar 202416.6216.6216.0216.4116.17282,800
12 Mar 202416.8616.9116.3916.5116.27240,100
11 Mar 202416.9017.1416.6516.7016.45209,200
08 Mar 202416.8717.2016.7116.9016.65244,900
07 Mar 202416.6717.1716.5516.8816.63330,200
06 Mar 202416.3916.8516.3916.6616.42243,900
05 Mar 202416.1516.6316.1216.4016.16207,900
04 Mar 202416.2916.3015.8716.0315.79312,600
01 Mar 202415.8116.2915.8116.2816.04340,100
29 Feb 202415.7015.8615.3515.8015.57314,800
28 Feb 202415.2215.6615.0415.5115.28238,500
27 Feb 202415.8515.8515.1315.1314.91489,300
26 Feb 202415.5115.8515.3515.3515.12287,600
23 Feb 202415.5615.5915.3215.5115.28193,400
22 Feb 202415.4015.6715.4015.5915.3670,300
21 Feb 202415.4115.5015.3015.4215.19106,000
20 Feb 202415.5515.8415.3515.4815.25276,300
19 Feb 202415.7815.8915.5315.5515.32206,400
16 Feb 202415.3315.8015.2515.7015.47142,200
15 Feb 202415.5215.5215.1815.3315.1094,400
14 Feb 202415.0115.3815.0115.3615.13107,900
09 Feb 202415.0015.6014.8415.3115.09492,900
08 Feb 202415.8515.8515.0015.0014.78329,900
07 Feb 202415.7115.9815.4215.8715.64381,100
06 Feb 202415.8915.9815.5015.7115.48173,700
05 Feb 202416.1916.2615.5815.8815.65349,400
02 Feb 202416.5116.6615.7516.1915.95545,100
01 Feb 202415.6216.5015.5316.3916.15370,300
31 Jan 202415.5215.9315.2815.9015.67209,700
30 Jan 202415.6515.6515.2515.2515.03122,700
29 Jan 202415.8316.0615.5015.6215.39144,200
26 Jan 202415.8015.9115.6015.8315.6098,100
25 Jan 202416.2516.2515.6015.8015.57316,800
24 Jan 202415.6016.3715.5116.0415.80305,500
23 Jan 202415.3615.5715.1615.5015.27187,100
22 Jan 202415.3015.4515.0515.3315.10232,500
19 Jan 202415.4015.6515.1015.2014.98226,200
18 Jan 202415.9115.9915.1015.2014.98503,900
17 Jan 202416.5116.5115.8815.9015.67396,200
16 Jan 202416.1716.6915.8216.5116.27448,100
15 Jan 202415.5316.2015.5116.0115.77235,900
12 Jan 202415.7115.8215.4015.4815.25107,200
11 Jan 202415.9715.9915.3915.6015.37220,100
10 Jan 202415.7615.9715.4915.9715.74162,700
09 Jan 202415.8516.0415.5515.7615.53297,600
08 Jan 202415.6816.1015.4116.1015.86139,300
05 Jan 202415.4315.8915.1215.6815.45189,100
04 Jan 202414.8915.4314.5115.4315.201,004,400
03 Jan 202414.8615.5314.7414.8814.66895,800
02 Jan 202415.6016.1214.8914.8914.67797,000
28 Dec 202315.5615.7215.2515.2515.03169,000
27 Dec 202314.8515.5614.8515.5615.33172,000
26 Dec 202314.9015.2014.9015.1614.94216,500
22 Dec 202315.0715.0914.7314.8614.6498,200
21 Dec 202315.0015.1314.9015.0114.79161,000
20 Dec 202314.7115.3014.6414.9014.68159,200
19 Dec 202314.9515.3614.6414.6414.43291,700
18 Dec 202314.8014.9014.7414.9014.68171,100
15 Dec 202314.8514.9014.6014.8014.58174,600
14 Dec 202314.0514.9114.0514.8514.63609,800
13 Dec 202313.6114.1413.5414.0513.84275,300
12 Dec 202313.3313.6613.3313.6013.40160,600
11 Dec 202313.4113.6613.3013.3313.13211,000
08 Dec 202313.8213.8313.3013.4113.21220,700
07 Dec 202313.3013.7913.2413.7513.55196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...