Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202215.6815.6815.4515.4515.45700
16 Aug 202215.6615.9015.0015.2515.25161,600
15 Aug 202215.1116.0815.1115.5015.50132,100
12 Aug 202215.4815.6815.2715.2715.27121,700
11 Aug 202215.3015.5915.1015.4515.45132,300
10 Aug 202214.9815.5414.9815.0515.05150,100
09 Aug 202215.2815.3914.8015.0015.00117,600
08 Aug 202214.8415.3714.8015.1615.16202,700
05 Aug 202214.5014.8514.4114.5014.50210,500
04 Aug 202213.3814.9313.3814.4014.40298,700
03 Aug 202213.3613.5513.2713.2713.27120,500
02 Aug 202213.5914.0813.3213.3213.32109,700
01 Aug 202213.4213.6513.1813.6513.6566,700
29 July 202213.5013.6013.2713.4013.4063,100
28 July 202213.2213.5513.2213.3713.3757,200
27 July 202212.9513.4012.9113.3813.3888,400
26 July 202213.1113.2312.9012.9012.9063,100
25 July 202213.3213.5713.0213.1613.1658,900
22 July 202213.2313.5013.1513.4013.4052,600
21 July 202213.0713.5913.0513.2213.2263,000
20 July 202212.9313.2612.8013.1813.18385,300
19 July 202212.6513.0412.6512.9012.90131,600
18 July 202213.1413.3912.5112.6012.60161,700
15 July 202213.0413.3412.6713.1013.10120,300
14 July 202212.9813.0912.4413.0413.04232,400
13 July 202213.0713.1812.8313.1813.1860,400
12 July 202212.9513.1912.7313.0713.07139,700
11 July 202213.3413.3412.9512.9812.9890,100
08 July 202213.2213.3913.0913.1213.12106,000
07 July 202213.5813.6413.1113.1413.14165,400
06 July 202213.3413.9213.2013.4113.41161,000
05 July 202213.5213.5413.1813.3013.3079,300
04 July 202212.9013.6512.8413.2513.25113,100
01 July 202213.4613.8112.9613.2313.23621,000
30 June 202213.5313.7513.1313.1313.13129,800
29 June 202213.8813.8813.4013.5313.5383,000
28 June 202213.7714.0513.4913.6513.6598,000
27 June 202213.6414.0013.5813.7113.7170,800
24 June 202213.8713.8713.4013.4013.40149,900
23 June 202213.9014.0113.5013.5013.50141,600
22 June 202213.6514.1513.6413.8113.8194,800
21 June 202213.6514.0613.6113.9013.9051,200
20 June 202214.0414.0713.6513.6513.6559,600
17 June 202214.0014.2013.5613.9013.90105,400
15 June 202214.0014.3313.8514.0214.02112,100
14 June 202213.8414.2913.8413.8813.88134,000
13 June 202214.9014.9014.1114.3614.36138,700
10 June 202214.7615.0014.5814.9014.90105,900
09 June 202214.9615.1414.7814.9614.9698,400
08 June 202215.5015.6114.7714.8014.80177,200
07 June 202215.9215.9315.4015.5515.5566,600
06 June 202216.1016.3415.8315.9515.9565,800
03 June 202216.1616.4515.9116.0016.0056,700
02 June 202215.4016.3015.4016.0016.0089,200
01 June 202215.1315.6815.1315.4015.4072,500
31 May 202215.3015.5215.0315.3115.3193,400
30 May 202215.6315.6315.0515.1515.1554,100
27 May 202215.1515.5715.1515.2515.2574,200
26 May 202215.2015.5014.9015.2215.22163,700
25 May 202215.0715.3514.9915.1515.1557,000
24 May 202215.3515.3815.0215.0415.0483,800
23 May 202215.9315.9315.2515.2515.25139,200
20 May 202215.4515.9015.1515.9015.9067,500
19 May 202215.2815.5415.1515.5015.50149,000
18 May 202215.9515.9515.1615.4015.4057,000
17 May 202216.7916.7915.5515.5515.55257,500
16 May 202215.0318.3014.7118.3018.30127,900
13 May 202215.2616.1014.8115.0515.05229,600
12 May 202215.3315.4715.0015.2515.2562,300
11 May 202215.7015.9915.2015.3115.3150,600
10 May 202215.5716.1015.5715.6315.6356,800
09 May 202215.5615.8715.2015.5715.57163,200
06 May 202215.5415.8315.0315.5015.5090,400
05 May 202215.6015.6015.0015.5415.54140,200
04 May 202215.6015.8715.1015.4915.49105,000
03 May 202215.9015.9215.4615.6015.60130,800
02 May 202215.9216.1115.2315.4415.44120,400
29 Apr 202215.9016.7415.9015.9215.92233,600
28 Apr 202216.0016.1615.9015.9015.90114,200
27 Apr 202216.5116.5115.9015.9015.9068,100
26 Apr 202216.4016.4915.7916.4916.4961,500
25 Apr 202216.3016.4016.0416.2016.2063,500
22 Apr 202216.6416.6816.2216.2516.2565,500
20 Apr 202216.9016.9316.5316.6416.6468,300
19 Apr 202216.5917.0016.3816.5816.58135,600
18 Apr 202217.0017.0816.8017.0517.0560,600
14 Apr 202217.4617.4616.7217.1017.1097,800
13 Apr 202217.3417.5816.8517.1517.1585,500
12 Apr 202217.0117.2716.6717.2017.20104,900
11 Apr 202216.8517.3116.6717.0017.0058,900
08 Apr 202217.1617.1616.8216.8516.85367,300
07 Apr 202216.7217.3816.5717.2117.2183,300
06 Apr 202217.2517.4316.8916.8916.89693,000
05 Apr 202218.1818.3917.0217.2017.20299,500
04 Apr 202218.3618.5217.7918.0018.00138,500
01 Apr 202218.5118.9018.2018.2818.28165,200
31 Mar 202218.2018.5018.2018.5018.50474,100
30 Mar 202218.4918.5918.2018.2018.20128,900
29 Mar 202218.3018.5418.1718.4518.45114,200
28 Mar 202218.1718.2917.8418.2918.2958,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...