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

11.87

-0.07

(-0.59%)

As of 02:04PM BRST. Market open.

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	11.90	12.08	11.82	11.87	11.87	17,500
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	12.06	12.06	11.57	11.70	11.70	37,000
27 Jan 2023	12.01	12.08	11.70	11.97	11.97	73,200
26 Jan 2023	12.18	12.18	11.90	12.01	12.01	75,900
25 Jan 2023	11.90	12.24	11.80	12.07	12.07	56,000
24 Jan 2023	12.00	12.35	11.90	11.95	11.95	509,000
23 Jan 2023	11.81	12.36	11.75	12.07	12.07	79,700
20 Jan 2023	11.68	11.80	11.59	11.69	11.69	58,100
19 Jan 2023	11.30	11.71	11.28	11.54	11.54	119,500
18 Jan 2023	11.34	11.50	11.25	11.40	11.40	50,700
17 Jan 2023	11.36	11.50	11.29	11.31	11.31	51,500
16 Jan 2023	11.45	11.50	11.31	11.37	11.37	85,200
13 Jan 2023	11.30	11.48	11.17	11.32	11.32	38,100
12 Jan 2023	11.30	11.50	11.15	11.40	11.40	45,200
11 Jan 2023	11.31	11.39	11.12	11.20	11.20	35,400
10 Jan 2023	11.08	11.31	11.02	11.27	11.27	25,900
09 Jan 2023	11.20	11.37	11.00	11.30	11.30	18,400
06 Jan 2023	11.18	11.44	11.18	11.23	11.23	29,300
05 Jan 2023	11.06	11.20	10.92	11.14	11.14	47,100
04 Jan 2023	11.21	11.43	11.05	11.08	11.08	30,900
03 Jan 2023	11.41	11.41	11.05	11.12	11.12	39,800
02 Jan 2023	11.99	12.00	11.08	11.67	11.67	43,600
29 Dec 2022	11.78	11.96	11.54	11.89	11.89	25,800
28 Dec 2022	11.12	11.33	10.98	11.25	11.25	94,700
27 Dec 2022	11.06	11.27	10.90	10.95	10.95	54,000
26 Dec 2022	11.22	11.75	11.10	11.20	11.20	29,600
23 Dec 2022	11.10	11.59	11.10	11.31	11.31	70,500
22 Dec 2022	11.00	11.24	10.85	11.11	11.11	71,600
21 Dec 2022	11.02	11.19	10.76	11.00	11.00	92,700
20 Dec 2022	11.10	11.27	10.95	11.12	11.12	146,100
19 Dec 2022	10.71	11.24	10.71	10.86	10.86	70,500
16 Dec 2022	11.31	11.31	10.94	10.94	10.94	68,800
15 Dec 2022	11.25	11.81	11.05	11.19	11.19	61,200
14 Dec 2022	11.57	11.67	11.11	11.37	11.37	98,800
13 Dec 2022	12.00	12.09	11.66	11.75	11.75	46,700
12 Dec 2022	12.01	12.12	11.69	11.79	11.79	90,000
09 Dec 2022	12.26	12.45	12.03	12.12	12.12	35,200
08 Dec 2022	12.45	12.47	12.03	12.05	12.05	71,200
07 Dec 2022	12.39	12.58	12.30	12.45	12.45	33,600
06 Dec 2022	12.66	12.86	12.32	12.43	12.43	42,700
05 Dec 2022	13.29	13.31	12.57	12.75	12.75	41,000
02 Dec 2022	12.99	13.27	12.87	13.10	13.10	18,300
01 Dec 2022	12.20	12.82	12.20	12.81	12.81	45,400
30 Nov 2022	12.33	12.57	12.25	12.51	12.51	72,600
29 Nov 2022	12.66	12.66	12.26	12.27	12.27	20,200
28 Nov 2022	12.75	12.75	12.23	12.24	12.24	51,500
25 Nov 2022	12.81	13.08	12.55	12.67	12.67	51,900
24 Nov 2022	12.15	12.65	12.09	12.62	12.62	54,700
23 Nov 2022	12.05	12.26	11.84	11.97	11.97	45,000
22 Nov 2022	12.05	12.16	11.86	11.93	11.93	81,800
21 Nov 2022	12.45	12.45	12.21	12.25	12.25	56,700
21 Nov 2022	0.18 Dividend
18 Nov 2022	12.01	12.30	11.93	12.25	12.07	63,400
17 Nov 2022	12.40	12.58	11.85	12.05	11.87	191,200
16 Nov 2022	13.54	13.83	12.20	12.30	12.12	219,100
14 Nov 2022	13.51	13.93	13.21	13.71	13.51	73,000
11 Nov 2022	14.17	14.50	13.20	13.25	13.06	239,000
10 Nov 2022	14.57	14.58	13.78	14.06	13.85	97,700
09 Nov 2022	15.29	15.29	14.55	14.67	14.45	54,400
08 Nov 2022	14.91	15.09	14.68	14.97	14.75	40,400
07 Nov 2022	15.25	15.33	14.92	14.99	14.77	36,500
04 Nov 2022	15.45	15.72	15.39	15.58	15.35	62,900
03 Nov 2022	14.84	15.47	14.80	15.40	15.17	185,000
01 Nov 2022	14.61	15.10	14.36	15.10	14.88	95,100
31 Oct 2022	14.20	14.75	14.02	14.75	14.53	89,400
28 Oct 2022	14.52	14.60	14.16	14.43	14.22	60,500
27 Oct 2022	14.66	14.66	14.07	14.52	14.31	83,100
26 Oct 2022	14.80	14.80	14.26	14.54	14.33	54,200
25 Oct 2022	15.08	15.21	14.72	14.80	14.58	40,300
24 Oct 2022	15.28	15.31	15.00	15.00	14.78	43,900
21 Oct 2022	15.24	15.50	15.10	15.47	15.24	41,200
20 Oct 2022	14.89	15.35	14.89	15.25	15.03	74,200
19 Oct 2022	14.91	15.12	14.83	15.12	14.90	60,300
18 Oct 2022	14.69	14.94	14.68	14.86	14.64	34,400
17 Oct 2022	14.55	14.72	14.49	14.70	14.48	54,800
14 Oct 2022	14.65	15.30	14.56	14.56	14.35	73,300
13 Oct 2022	14.27	14.76	14.00	14.65	14.43	75,200
11 Oct 2022	14.73	14.78	14.14	14.49	14.28	43,200
10 Oct 2022	14.85	15.00	14.55	14.60	14.39	88,000
07 Oct 2022	15.18	15.27	14.74	14.74	14.52	99,600
06 Oct 2022	14.41	15.00	14.40	14.97	14.75	61,600
05 Oct 2022	14.30	14.63	14.30	14.52	14.31	49,400
04 Oct 2022	14.07	14.50	13.95	14.50	14.29	98,100
03 Oct 2022	14.39	14.39	13.80	14.10	13.89	144,700
30 Sept 2022	13.80	13.98	13.52	13.87	13.67	79,300
29 Sept 2022	13.75	13.75	13.36	13.70	13.50	97,800
28 Sept 2022	14.13	14.13	13.59	13.59	13.39	77,800
27 Sept 2022	14.05	14.11	13.84	14.05	13.84	568,400
26 Sept 2022	14.40	14.41	14.05	14.15	13.94	66,600
23 Sept 2022	14.70	14.74	14.31	14.56	14.35	71,600
22 Sept 2022	14.51	14.63	14.45	14.63	14.42	42,200
21 Sept 2022	14.45	14.65	14.37	14.51	14.30	71,400
20 Sept 2022	14.36	14.67	14.23	14.40	14.19	50,800
19 Sept 2022	14.36	14.57	14.14	14.35	14.14	50,400
16 Sept 2022	14.22	14.34	14.00	14.30	14.09	83,700
15 Sept 2022	14.61	14.95	14.23	14.38	14.17	105,400
14 Sept 2022	14.35	14.68	14.22	14.23	14.02	51,700
13 Sept 2022	14.86	14.87	14.35	14.43	14.22	71,000
12 Sept 2022	14.72	14.98	14.27	14.97	14.75	114,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7077+0.0020(+0.29%)

ASX 2007,501.70+25.00(+0.33%)

OIL78.20-0.67(-0.85%)

GOLD1,945.70+0.40(+0.02%)

BTC-AUD32,561.59-356.03(-1.08%)

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

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

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7077
+0.0020(+0.29%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
78.20
-0.67(-0.85%)

GOLD
1,945.70
+0.40(+0.02%)

BTC-AUD
32,561.59
-356.03(-1.08%)