Australia markets close in 16 minutes

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
15.35-0.16 (-1.03%)
At close: 06:07PM BRT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.000.000.0015.3515.35-
23 Feb 202415.5615.5915.3215.5115.51193,400
22 Feb 202415.4015.6715.4015.5915.5970,300
21 Feb 202415.4115.5015.3015.4215.42106,000
20 Feb 202415.5515.8415.3515.4815.48276,300
19 Feb 202415.7815.8915.5315.5515.55206,400
16 Feb 202415.3315.8015.2515.7015.70142,200
15 Feb 202415.5215.5215.1815.3315.3394,400
14 Feb 202415.0115.3815.0115.3615.36107,900
09 Feb 202415.0015.6014.8415.3115.31492,900
08 Feb 202415.8515.8515.0015.0015.00329,900
07 Feb 202415.7115.9815.4215.8715.87381,100
06 Feb 202415.8915.9815.5015.7115.71173,700
05 Feb 202416.1916.2615.5815.8815.88349,400
02 Feb 202416.5116.6615.7516.1916.19545,100
01 Feb 202415.6216.5015.5316.3916.39370,300
31 Jan 202415.5215.9315.2815.9015.90209,700
30 Jan 202415.6515.6515.2515.2515.25122,700
29 Jan 202415.8316.0615.5015.6215.62144,200
26 Jan 202415.8015.9115.6015.8315.8398,100
25 Jan 202416.2516.2515.6015.8015.80316,800
24 Jan 202415.6016.3715.5116.0416.04305,500
23 Jan 202415.3615.5715.1615.5015.50187,100
22 Jan 202415.3015.4515.0515.3315.33232,500
19 Jan 202415.4015.6515.1015.2015.20226,200
18 Jan 202415.9115.9915.1015.2015.20503,900
17 Jan 202416.5116.5115.8815.9015.90396,200
16 Jan 202416.1716.6915.8216.5116.51448,100
15 Jan 202415.5316.2015.5116.0116.01235,900
12 Jan 202415.7115.8215.4015.4815.48107,200
11 Jan 202415.9715.9915.3915.6015.60220,100
10 Jan 202415.7615.9715.4915.9715.97162,700
09 Jan 202415.8516.0415.5515.7615.76297,600
08 Jan 202415.6816.1015.4116.1016.10139,300
05 Jan 202415.4315.8915.1215.6815.68189,100
04 Jan 202414.8915.4314.5115.4315.431,004,400
03 Jan 202414.8615.5314.7414.8814.88895,800
02 Jan 202415.6016.1214.8914.8914.89797,000
28 Dec 202315.5615.7215.2515.2515.25169,000
27 Dec 202314.8515.5614.8515.5615.56172,000
26 Dec 202314.9015.2014.9015.1615.16216,500
22 Dec 202315.0715.0914.7314.8614.8698,200
21 Dec 202315.0015.1314.9015.0115.01161,000
20 Dec 202314.7115.3014.6414.9014.90159,200
19 Dec 202314.9515.3614.6414.6414.64291,700
18 Dec 202314.8014.9014.7414.9014.90171,100
15 Dec 202314.8514.9014.6014.8014.80174,600
14 Dec 202314.0514.9114.0514.8514.85609,800
13 Dec 202313.6114.1413.5414.0514.05275,300
12 Dec 202313.3313.6613.3313.6013.60160,600
11 Dec 202313.4113.6613.3013.3313.33211,000
08 Dec 202313.8213.8313.3013.4113.41220,700
07 Dec 202313.3013.7913.2413.7513.75196,600
06 Dec 202313.2513.3913.2213.3313.3390,900
05 Dec 202313.0513.2612.8913.2013.20156,100
04 Dec 202313.9813.9812.8212.9912.991,080,700
01 Dec 202313.4913.4913.4913.4913.49-
30 Nov 202313.4313.5613.2513.4913.49251,100
29 Nov 202313.9213.9213.3513.4213.42220,500
28 Nov 202313.5013.7013.3113.6013.60209,400
27 Nov 202313.6713.7413.4213.4913.49127,300
24 Nov 202313.6113.7513.4413.5513.55199,400
23 Nov 202313.5013.6813.1413.5613.56178,900
22 Nov 202313.2813.5513.1613.4513.45195,700
21 Nov 202313.1713.2612.9313.1513.15120,900
20 Nov 202312.7013.2912.6313.2113.21448,600
17 Nov 202312.5812.9012.5112.7012.70246,500
17 Nov 20230.66 Dividend
16 Nov 202313.0913.1512.9813.1512.49390,400
14 Nov 202313.0013.1912.8513.0012.35400,100
13 Nov 202312.8512.9212.7012.9012.25286,200
10 Nov 202313.0013.1512.5412.6912.05556,000
09 Nov 202312.5112.6412.3412.5511.92190,800
08 Nov 202312.8412.8712.4312.4611.83325,000
07 Nov 202312.8513.0512.6312.7512.11305,300
06 Nov 202312.7512.8412.2212.5911.96137,700
03 Nov 202311.8012.6311.8012.4011.78277,600
01 Nov 202311.4011.7611.2811.7311.14169,600
31 Oct 202311.1211.2010.9811.1510.59155,000
30 Oct 202311.2611.2610.9611.1310.57317,300
27 Oct 202311.5011.7011.0311.0410.49236,100
26 Oct 202311.6411.6911.4711.4910.91233,000
25 Oct 202311.7011.8511.4911.5410.96230,000
24 Oct 202311.8111.9011.5811.7011.11159,400
23 Oct 202311.6311.8611.5611.7411.15172,500
20 Oct 202311.6211.7011.2811.6511.07237,800
19 Oct 202311.4311.6511.3111.6211.04243,300
18 Oct 202312.2312.2311.1111.3510.781,030,800
17 Oct 202312.4412.4612.1812.2311.6296,900
16 Oct 202312.4512.5812.2912.4511.83111,600
13 Oct 202312.4412.6712.3112.4511.83110,400
11 Oct 202312.9212.9212.7012.7012.06292,100
10 Oct 202312.2212.9412.2212.8512.21363,200
09 Oct 202312.2712.4712.0312.2011.59218,500
06 Oct 202312.1412.4911.9012.2811.66370,400
05 Oct 202312.0012.1011.7411.9911.39389,300
04 Oct 202312.2312.3311.8912.0011.40403,000
03 Oct 202312.5212.5212.0712.2111.60406,900
02 Oct 202312.7012.9912.2412.2411.63489,500
29 Sept 202312.5712.6012.3612.5511.92355,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...