Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
13.23+0.10 (+0.76%)
At close: 05:08PM BRT
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar 202218.2518.4718.1518.2118.21124,100
24 Mar 202218.2318.5917.9618.2318.23212,400
24 Mar 20220.496353 Dividend
23 Mar 202219.1919.4018.7018.9918.49139,300
22 Mar 202218.7218.9218.5318.6418.15121,400
21 Mar 202218.3719.1718.3718.6018.11139,200
18 Mar 202218.0118.4918.0118.1517.6896,000
17 Mar 202217.9418.6217.8018.4417.96108,300
16 Mar 202217.6018.3417.5418.0017.53141,300
15 Mar 202216.8018.0916.6717.6017.14226,100
14 Mar 202217.7217.9416.7016.8016.36193,400
11 Mar 202218.4318.7917.7117.7117.25124,900
10 Mar 202219.2919.2918.0518.3117.83168,500
09 Mar 202219.1319.4918.4219.0918.59156,900
08 Mar 202217.6318.8217.6318.6518.16200,500
07 Mar 202218.3718.6317.3117.3716.92189,500
04 Mar 202218.8119.3818.0318.9418.44176,200
03 Mar 202218.9019.1717.7418.3917.91212,300
02 Mar 202218.3419.0018.3418.9518.4556,600
25 Feb 202218.3619.2018.2618.8018.31136,100
24 Feb 202217.9118.9317.5518.4117.93325,100
23 Feb 202218.7919.0618.2718.7518.26193,300
22 Feb 202218.9919.7417.9218.0517.58209,900
21 Feb 202219.4019.8718.7918.8518.36142,000
18 Feb 202219.3919.8319.0019.1218.62234,600
17 Feb 202219.6019.9619.1119.2018.70178,900
16 Feb 202219.8920.0019.4419.7519.23229,600
15 Feb 202219.5220.0119.1519.8519.33229,800
14 Feb 202219.1919.6818.7319.5519.04289,100
11 Feb 202218.4019.9918.0218.4517.97360,500
10 Feb 202218.2318.3517.5218.1117.64104,400
09 Feb 202217.9018.5317.2417.7917.33132,600
08 Feb 202217.6618.0017.5417.8217.3548,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...