News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

15.45

+0.20

(+1.31%)

As of 10:05AM BRT. Market open.

Time period:

17 Aug 2021 - 17 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	15.68	15.68	15.45	15.45	15.45	700
16 Aug 2022	15.66	15.90	15.00	15.25	15.25	161,600
15 Aug 2022	15.11	16.08	15.11	15.50	15.50	132,100
12 Aug 2022	15.48	15.68	15.27	15.27	15.27	121,700
11 Aug 2022	15.30	15.59	15.10	15.45	15.45	132,300
10 Aug 2022	14.98	15.54	14.98	15.05	15.05	150,100
09 Aug 2022	15.28	15.39	14.80	15.00	15.00	117,600
08 Aug 2022	14.84	15.37	14.80	15.16	15.16	202,700
05 Aug 2022	14.50	14.85	14.41	14.50	14.50	210,500
04 Aug 2022	13.38	14.93	13.38	14.40	14.40	298,700
03 Aug 2022	13.36	13.55	13.27	13.27	13.27	120,500
02 Aug 2022	13.59	14.08	13.32	13.32	13.32	109,700
01 Aug 2022	13.42	13.65	13.18	13.65	13.65	66,700
29 July 2022	13.50	13.60	13.27	13.40	13.40	63,100
28 July 2022	13.22	13.55	13.22	13.37	13.37	57,200
27 July 2022	12.95	13.40	12.91	13.38	13.38	88,400
26 July 2022	13.11	13.23	12.90	12.90	12.90	63,100
25 July 2022	13.32	13.57	13.02	13.16	13.16	58,900
22 July 2022	13.23	13.50	13.15	13.40	13.40	52,600
21 July 2022	13.07	13.59	13.05	13.22	13.22	63,000
20 July 2022	12.93	13.26	12.80	13.18	13.18	385,300
19 July 2022	12.65	13.04	12.65	12.90	12.90	131,600
18 July 2022	13.14	13.39	12.51	12.60	12.60	161,700
15 July 2022	13.04	13.34	12.67	13.10	13.10	120,300
14 July 2022	12.98	13.09	12.44	13.04	13.04	232,400
13 July 2022	13.07	13.18	12.83	13.18	13.18	60,400
12 July 2022	12.95	13.19	12.73	13.07	13.07	139,700
11 July 2022	13.34	13.34	12.95	12.98	12.98	90,100
08 July 2022	13.22	13.39	13.09	13.12	13.12	106,000
07 July 2022	13.58	13.64	13.11	13.14	13.14	165,400
06 July 2022	13.34	13.92	13.20	13.41	13.41	161,000
05 July 2022	13.52	13.54	13.18	13.30	13.30	79,300
04 July 2022	12.90	13.65	12.84	13.25	13.25	113,100
01 July 2022	13.46	13.81	12.96	13.23	13.23	621,000
30 June 2022	13.53	13.75	13.13	13.13	13.13	129,800
29 June 2022	13.88	13.88	13.40	13.53	13.53	83,000
28 June 2022	13.77	14.05	13.49	13.65	13.65	98,000
27 June 2022	13.64	14.00	13.58	13.71	13.71	70,800
24 June 2022	13.87	13.87	13.40	13.40	13.40	149,900
23 June 2022	13.90	14.01	13.50	13.50	13.50	141,600
22 June 2022	13.65	14.15	13.64	13.81	13.81	94,800
21 June 2022	13.65	14.06	13.61	13.90	13.90	51,200
20 June 2022	14.04	14.07	13.65	13.65	13.65	59,600
17 June 2022	14.00	14.20	13.56	13.90	13.90	105,400
15 June 2022	14.00	14.33	13.85	14.02	14.02	112,100
14 June 2022	13.84	14.29	13.84	13.88	13.88	134,000
13 June 2022	14.90	14.90	14.11	14.36	14.36	138,700
10 June 2022	14.76	15.00	14.58	14.90	14.90	105,900
09 June 2022	14.96	15.14	14.78	14.96	14.96	98,400
08 June 2022	15.50	15.61	14.77	14.80	14.80	177,200
07 June 2022	15.92	15.93	15.40	15.55	15.55	66,600
06 June 2022	16.10	16.34	15.83	15.95	15.95	65,800
03 June 2022	16.16	16.45	15.91	16.00	16.00	56,700
02 June 2022	15.40	16.30	15.40	16.00	16.00	89,200
01 June 2022	15.13	15.68	15.13	15.40	15.40	72,500
31 May 2022	15.30	15.52	15.03	15.31	15.31	93,400
30 May 2022	15.63	15.63	15.05	15.15	15.15	54,100
27 May 2022	15.15	15.57	15.15	15.25	15.25	74,200
26 May 2022	15.20	15.50	14.90	15.22	15.22	163,700
25 May 2022	15.07	15.35	14.99	15.15	15.15	57,000
24 May 2022	15.35	15.38	15.02	15.04	15.04	83,800
23 May 2022	15.93	15.93	15.25	15.25	15.25	139,200
20 May 2022	15.45	15.90	15.15	15.90	15.90	67,500
19 May 2022	15.28	15.54	15.15	15.50	15.50	149,000
18 May 2022	15.95	15.95	15.16	15.40	15.40	57,000
17 May 2022	16.79	16.79	15.55	15.55	15.55	257,500
16 May 2022	15.03	18.30	14.71	18.30	18.30	127,900
13 May 2022	15.26	16.10	14.81	15.05	15.05	229,600
12 May 2022	15.33	15.47	15.00	15.25	15.25	62,300
11 May 2022	15.70	15.99	15.20	15.31	15.31	50,600
10 May 2022	15.57	16.10	15.57	15.63	15.63	56,800
09 May 2022	15.56	15.87	15.20	15.57	15.57	163,200
06 May 2022	15.54	15.83	15.03	15.50	15.50	90,400
05 May 2022	15.60	15.60	15.00	15.54	15.54	140,200
04 May 2022	15.60	15.87	15.10	15.49	15.49	105,000
03 May 2022	15.90	15.92	15.46	15.60	15.60	130,800
02 May 2022	15.92	16.11	15.23	15.44	15.44	120,400
29 Apr 2022	15.90	16.74	15.90	15.92	15.92	233,600
28 Apr 2022	16.00	16.16	15.90	15.90	15.90	114,200
27 Apr 2022	16.51	16.51	15.90	15.90	15.90	68,100
26 Apr 2022	16.40	16.49	15.79	16.49	16.49	61,500
25 Apr 2022	16.30	16.40	16.04	16.20	16.20	63,500
22 Apr 2022	16.64	16.68	16.22	16.25	16.25	65,500
20 Apr 2022	16.90	16.93	16.53	16.64	16.64	68,300
19 Apr 2022	16.59	17.00	16.38	16.58	16.58	135,600
18 Apr 2022	17.00	17.08	16.80	17.05	17.05	60,600
14 Apr 2022	17.46	17.46	16.72	17.10	17.10	97,800
13 Apr 2022	17.34	17.58	16.85	17.15	17.15	85,500
12 Apr 2022	17.01	17.27	16.67	17.20	17.20	104,900
11 Apr 2022	16.85	17.31	16.67	17.00	17.00	58,900
08 Apr 2022	17.16	17.16	16.82	16.85	16.85	367,300
07 Apr 2022	16.72	17.38	16.57	17.21	17.21	83,300
06 Apr 2022	17.25	17.43	16.89	16.89	16.89	693,000
05 Apr 2022	18.18	18.39	17.02	17.20	17.20	299,500
04 Apr 2022	18.36	18.52	17.79	18.00	18.00	138,500
01 Apr 2022	18.51	18.90	18.20	18.28	18.28	165,200
31 Mar 2022	18.20	18.50	18.20	18.50	18.50	474,100
30 Mar 2022	18.49	18.59	18.20	18.20	18.20	128,900
29 Mar 2022	18.30	18.54	18.17	18.45	18.45	114,200
28 Mar 2022	18.17	18.29	17.84	18.29	18.29	58,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6935-0.0091(-1.29%)

ASX 2007,127.70+22.30(+0.31%)

OIL86.87+0.34(+0.39%)

GOLD1,783.60-6.10(-0.34%)

BTC-AUD34,043.60-734.02(-2.11%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6935
-0.0091(-1.29%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
86.87
+0.34(+0.39%)

GOLD
1,783.60
-6.10(-0.34%)

BTC-AUD
34,043.60
-734.02(-2.11%)