Australia markets open in 6 hours 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202311.9012.0811.8211.8711.8717,500
31 Jan 2023------
30 Jan 202312.0612.0611.5711.7011.7037,000
27 Jan 202312.0112.0811.7011.9711.9773,200
26 Jan 202312.1812.1811.9012.0112.0175,900
25 Jan 202311.9012.2411.8012.0712.0756,000
24 Jan 202312.0012.3511.9011.9511.95509,000
23 Jan 202311.8112.3611.7512.0712.0779,700
20 Jan 202311.6811.8011.5911.6911.6958,100
19 Jan 202311.3011.7111.2811.5411.54119,500
18 Jan 202311.3411.5011.2511.4011.4050,700
17 Jan 202311.3611.5011.2911.3111.3151,500
16 Jan 202311.4511.5011.3111.3711.3785,200
13 Jan 202311.3011.4811.1711.3211.3238,100
12 Jan 202311.3011.5011.1511.4011.4045,200
11 Jan 202311.3111.3911.1211.2011.2035,400
10 Jan 202311.0811.3111.0211.2711.2725,900
09 Jan 202311.2011.3711.0011.3011.3018,400
06 Jan 202311.1811.4411.1811.2311.2329,300
05 Jan 202311.0611.2010.9211.1411.1447,100
04 Jan 202311.2111.4311.0511.0811.0830,900
03 Jan 202311.4111.4111.0511.1211.1239,800
02 Jan 202311.9912.0011.0811.6711.6743,600
29 Dec 202211.7811.9611.5411.8911.8925,800
28 Dec 202211.1211.3310.9811.2511.2594,700
27 Dec 202211.0611.2710.9010.9510.9554,000
26 Dec 202211.2211.7511.1011.2011.2029,600
23 Dec 202211.1011.5911.1011.3111.3170,500
22 Dec 202211.0011.2410.8511.1111.1171,600
21 Dec 202211.0211.1910.7611.0011.0092,700
20 Dec 202211.1011.2710.9511.1211.12146,100
19 Dec 202210.7111.2410.7110.8610.8670,500
16 Dec 202211.3111.3110.9410.9410.9468,800
15 Dec 202211.2511.8111.0511.1911.1961,200
14 Dec 202211.5711.6711.1111.3711.3798,800
13 Dec 202212.0012.0911.6611.7511.7546,700
12 Dec 202212.0112.1211.6911.7911.7990,000
09 Dec 202212.2612.4512.0312.1212.1235,200
08 Dec 202212.4512.4712.0312.0512.0571,200
07 Dec 202212.3912.5812.3012.4512.4533,600
06 Dec 202212.6612.8612.3212.4312.4342,700
05 Dec 202213.2913.3112.5712.7512.7541,000
02 Dec 202212.9913.2712.8713.1013.1018,300
01 Dec 202212.2012.8212.2012.8112.8145,400
30 Nov 202212.3312.5712.2512.5112.5172,600
29 Nov 202212.6612.6612.2612.2712.2720,200
28 Nov 202212.7512.7512.2312.2412.2451,500
25 Nov 202212.8113.0812.5512.6712.6751,900
24 Nov 202212.1512.6512.0912.6212.6254,700
23 Nov 202212.0512.2611.8411.9711.9745,000
22 Nov 202212.0512.1611.8611.9311.9381,800
21 Nov 202212.4512.4512.2112.2512.2556,700
21 Nov 20220.18 Dividend
18 Nov 202212.0112.3011.9312.2512.0763,400
17 Nov 202212.4012.5811.8512.0511.87191,200
16 Nov 202213.5413.8312.2012.3012.12219,100
14 Nov 202213.5113.9313.2113.7113.5173,000
11 Nov 202214.1714.5013.2013.2513.06239,000
10 Nov 202214.5714.5813.7814.0613.8597,700
09 Nov 202215.2915.2914.5514.6714.4554,400
08 Nov 202214.9115.0914.6814.9714.7540,400
07 Nov 202215.2515.3314.9214.9914.7736,500
04 Nov 202215.4515.7215.3915.5815.3562,900
03 Nov 202214.8415.4714.8015.4015.17185,000
01 Nov 202214.6115.1014.3615.1014.8895,100
31 Oct 202214.2014.7514.0214.7514.5389,400
28 Oct 202214.5214.6014.1614.4314.2260,500
27 Oct 202214.6614.6614.0714.5214.3183,100
26 Oct 202214.8014.8014.2614.5414.3354,200
25 Oct 202215.0815.2114.7214.8014.5840,300
24 Oct 202215.2815.3115.0015.0014.7843,900
21 Oct 202215.2415.5015.1015.4715.2441,200
20 Oct 202214.8915.3514.8915.2515.0374,200
19 Oct 202214.9115.1214.8315.1214.9060,300
18 Oct 202214.6914.9414.6814.8614.6434,400
17 Oct 202214.5514.7214.4914.7014.4854,800
14 Oct 202214.6515.3014.5614.5614.3573,300
13 Oct 202214.2714.7614.0014.6514.4375,200
11 Oct 202214.7314.7814.1414.4914.2843,200
10 Oct 202214.8515.0014.5514.6014.3988,000
07 Oct 202215.1815.2714.7414.7414.5299,600
06 Oct 202214.4115.0014.4014.9714.7561,600
05 Oct 202214.3014.6314.3014.5214.3149,400
04 Oct 202214.0714.5013.9514.5014.2998,100
03 Oct 202214.3914.3913.8014.1013.89144,700
30 Sept 202213.8013.9813.5213.8713.6779,300
29 Sept 202213.7513.7513.3613.7013.5097,800
28 Sept 202214.1314.1313.5913.5913.3977,800
27 Sept 202214.0514.1113.8414.0513.84568,400
26 Sept 202214.4014.4114.0514.1513.9466,600
23 Sept 202214.7014.7414.3114.5614.3571,600
22 Sept 202214.5114.6314.4514.6314.4242,200
21 Sept 202214.4514.6514.3714.5114.3071,400
20 Sept 202214.3614.6714.2314.4014.1950,800
19 Sept 202214.3614.5714.1414.3514.1450,400
16 Sept 202214.2214.3414.0014.3014.0983,700
15 Sept 202214.6114.9514.2314.3814.17105,400
14 Sept 202214.3514.6814.2214.2314.0251,700
13 Sept 202214.8614.8714.3514.4314.2271,000
12 Sept 202214.7214.9814.2714.9714.75114,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...