Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
13.22+0.18 (+1.38%)
At close: 05:06PM BRT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202413.0713.3212.9513.2213.22334,000
13 June 202413.2913.2913.0113.0413.04276,000
12 June 202413.6013.6713.1813.1813.18185,100
11 June 202413.7013.7813.5013.5013.50231,200
10 June 202413.8613.8613.5713.5713.57196,200
07 June 202413.9413.9913.5713.8313.83252,200
06 June 202413.8613.9413.7613.9013.90322,900
05 June 202413.9114.0413.6513.8613.86312,300
04 June 202414.2014.2013.8313.8613.86334,700
03 June 202414.2314.2713.9014.2014.20413,400
31 May 202414.1514.2714.1014.2214.22122,400
29 May 202414.2614.3214.0614.1214.12132,600
28 May 202414.3214.4214.0314.2214.22608,800
27 May 202414.7514.7514.2914.2914.29182,200
24 May 202414.5414.7514.4814.7514.75137,500
23 May 202414.6614.7414.4314.5514.55137,000
22 May 202414.5914.6414.3514.5714.57152,900
21 May 202414.6514.7214.3314.5914.59279,300
20 May 202414.7114.8314.6314.7314.73183,800
17 May 202414.7614.9214.6514.6714.67133,500
16 May 202414.8115.0314.6714.9014.90207,500
15 May 202415.0915.0914.6614.7814.78374,500
15 May 20240.3 Dividend
14 May 202415.8515.8515.1315.2314.93240,000
13 May 202415.3915.8815.3915.7215.41325,200
10 May 202414.9615.5614.9515.3915.09350,900
09 May 202414.6314.6814.2814.6814.39241,200
08 May 202414.6514.9514.6014.7614.47176,100
07 May 202414.7614.9214.6114.6514.36139,700
06 May 202415.0115.0314.7314.7614.4792,400
03 May 202414.6815.1914.5214.9114.62307,800
02 May 202414.6814.8714.3114.5514.26354,200
30 Apr 202414.6814.7414.4014.6014.31146,800
29 Apr 202414.7814.9614.7314.7814.4972,200
26 Apr 202414.3815.0014.3815.0014.70189,000
25 Apr 202414.6314.7714.4014.4014.12217,400
24 Apr 202414.6514.7714.5714.7114.4284,800
23 Apr 202414.6014.9514.5314.6714.38109,000
22 Apr 202414.9814.9814.5514.6014.31243,100
19 Apr 202414.4115.0014.3514.9814.68115,300
18 Apr 202414.9015.0414.3314.4514.17360,800
17 Apr 202415.1315.3014.7014.8514.56167,600
16 Apr 202415.6015.6015.0115.0114.71255,500
15 Apr 202415.5515.9615.2815.5415.23364,600
12 Apr 202416.3116.3115.3015.6015.29328,800
11 Apr 202416.4016.5416.0516.1115.79136,800
10 Apr 202416.4016.7216.4016.4516.13123,400
09 Apr 202416.6916.7716.4016.6316.30148,600
08 Apr 202416.4016.6816.2716.5816.25262,700
05 Apr 202416.2716.4716.1016.4016.08122,900
04 Apr 202416.5416.7916.2816.3015.98157,200
03 Apr 202416.4016.9116.1816.5416.21280,900
02 Apr 202416.6016.6016.2316.4716.15167,500
01 Apr 202416.6516.8516.4016.5016.17196,500
28 Mar 202416.1816.6916.0616.6516.32208,800
27 Mar 202415.8016.1515.7316.1515.83141,200
26 Mar 202416.0016.0015.6815.8015.4990,700
25 Mar 202415.7815.9415.5815.8015.49140,100
25 Mar 20240.12 Dividend
22 Mar 202416.5016.5015.8215.9015.47188,100
21 Mar 202416.7116.9316.5016.5016.05106,000
20 Mar 202416.7417.0016.6616.7016.25302,400
19 Mar 202416.5016.9116.3216.9116.45165,900
18 Mar 202416.6016.8016.4416.5016.05177,700
15 Mar 202416.3716.7016.2016.6016.15162,200
14 Mar 202416.2516.3816.0216.3815.94208,300
13 Mar 202416.6216.6216.0216.4115.97282,800
12 Mar 202416.8616.9116.3916.5116.06240,100
11 Mar 202416.9017.1416.6516.7016.25209,200
08 Mar 202416.8717.2016.7116.9016.44244,900
07 Mar 202416.6717.1716.5516.8816.42330,200
06 Mar 202416.3916.8516.3916.6616.21243,900
05 Mar 202416.1516.6316.1216.4015.96207,900
04 Mar 202416.2916.3015.8716.0315.60312,600
01 Mar 202415.8116.2915.8116.2815.84340,100
29 Feb 202415.7015.8615.3515.8015.37314,800
28 Feb 202415.2215.6615.0415.5115.09238,500
27 Feb 202415.8515.8515.1315.1314.72489,300
26 Feb 202415.5115.8515.3515.3514.93287,600
23 Feb 202415.5615.5915.3215.5115.09193,400
22 Feb 202415.4015.6715.4015.5915.1770,300
21 Feb 202415.4115.5015.3015.4215.00106,000
20 Feb 202415.5515.8415.3515.4815.06276,300
19 Feb 202415.7815.8915.5315.5515.13206,400
16 Feb 202415.3315.8015.2515.7015.27142,200
15 Feb 202415.5215.5215.1815.3314.9194,400
14 Feb 202415.0115.3815.0115.3614.94107,900
09 Feb 202415.0015.6014.8415.3114.90492,900
08 Feb 202415.8515.8515.0015.0014.59329,900
07 Feb 202415.7115.9815.4215.8715.44381,100
06 Feb 202415.8915.9815.5015.7115.28173,700
05 Feb 202416.1916.2615.5815.8815.45349,400
02 Feb 202416.5116.6615.7516.1915.75545,100
01 Feb 202415.6216.5015.5316.3915.95370,300
31 Jan 202415.5215.9315.2815.9015.47209,700
30 Jan 202415.6515.6515.2515.2514.84122,700
29 Jan 202415.8316.0615.5015.6215.20144,200
26 Jan 202415.8015.9115.6015.8315.4098,100
25 Jan 202416.2516.2515.6015.8015.37316,800
24 Jan 202415.6016.3715.5116.0415.61305,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...