Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
12.20-0.55 (-4.31%)
At close: 07:05PM BRST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 202214.6614.9814.5514.6014.3992,500
08 Sept 202215.0015.0014.6014.6014.39153,600
06 Sept 202214.7914.8914.4114.7014.48112,800
05 Sept 202214.5115.0314.1914.8114.59161,900
02 Sept 202214.9415.1614.7314.8014.58114,000
01 Sept 202215.0015.0914.8015.0914.8769,200
31 Aug 202214.7915.0914.7114.8814.6692,400
30 Aug 202215.1615.3614.7014.8614.6462,400
29 Aug 202215.3615.3615.0415.1014.88102,300
26 Aug 202215.3715.6114.9915.1614.94116,200
25 Aug 202214.7215.3714.7215.3715.1495,400
24 Aug 202215.0315.2014.8214.8214.6088,300
23 Aug 202215.1215.4714.8214.9114.6986,100
22 Aug 202215.1215.2914.6815.1214.9074,700
19 Aug 202215.4815.4814.8515.2515.0356,100
19 Aug 20220.39 Dividend
18 Aug 202215.6715.8915.4515.7815.1686,800
17 Aug 202215.6815.7715.3015.5114.9081,200
16 Aug 202215.6615.9015.0015.2514.65161,600
15 Aug 202215.1116.0815.1115.5014.89132,100
12 Aug 202215.4815.6815.2715.2714.67121,700
11 Aug 202215.3015.5915.1015.4514.85132,300
10 Aug 202214.9815.5414.9815.0514.46150,100
09 Aug 202215.2815.3914.8015.0014.41117,600
08 Aug 202214.8415.3714.8015.1614.57202,700
05 Aug 202214.5014.8514.4114.5013.93210,500
04 Aug 202213.3814.9313.3814.4013.84298,700
03 Aug 202213.3613.5513.2713.2712.75120,500
02 Aug 202213.5914.0813.3213.3212.80109,700
01 Aug 202213.4213.6513.1813.6513.1266,700
29 July 202213.5013.6013.2713.4012.8863,100
28 July 202213.2213.5513.2213.3712.8557,200
27 July 202212.9513.4012.9113.3812.8688,400
26 July 202213.1113.2312.9012.9012.4063,100
25 July 202213.3213.5713.0213.1612.6558,900
22 July 202213.2313.5013.1513.4012.8852,600
21 July 202213.0713.5913.0513.2212.7063,000
20 July 202212.9313.2612.8013.1812.67385,300
19 July 202212.6513.0412.6512.9012.40131,600
18 July 202213.1413.3912.5112.6012.11161,700
15 July 202213.0413.3412.6713.1012.59120,300
14 July 202212.9813.0912.4413.0412.53232,400
13 July 202213.0713.1812.8313.1812.6760,400
12 July 202212.9513.1912.7313.0712.56139,700
11 July 202213.3413.3412.9512.9812.4790,100
08 July 202213.2213.3913.0913.1212.61106,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...