Australia markets closed

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

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
17.01+1.00 (+6.25%)
At close: 06:35PM BRST
Show:
Historical prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202216.0017.2015.6417.0117.0180,000
24 Jan 202216.4016.7415.5715.9515.95156,200
21 Jan 202216.3416.7516.1616.5416.5440,000
20 Jan 202216.0016.8915.9316.2416.24103,100
19 Jan 202216.9516.9515.6115.7315.7360,000
18 Jan 202216.3717.0016.0116.0116.0172,500
17 Jan 202216.7417.4916.3116.6416.6469,100
14 Jan 202216.2417.0016.2416.7016.7062,800
13 Jan 202215.9817.1915.7316.7616.7678,800
12 Jan 202214.3216.1914.3215.9815.9892,300
11 Jan 202214.5914.6514.0414.5914.5954,100
10 Jan 202214.0714.6514.0714.4214.4258,300
07 Jan 202213.7915.1013.0514.7014.70201,600
06 Jan 202213.5313.7413.3013.4413.44105,300
05 Jan 202214.4014.4012.7112.9112.91252,900
04 Jan 202214.1314.3513.6913.9713.9778,700
03 Jan 202214.6015.0014.2314.5314.5341,800
30 Dec 202114.7014.9814.3514.6914.69105,200
29 Dec 202115.0915.1414.7214.7514.75150,400
28 Dec 202114.7314.9814.5814.8614.8637,600
27 Dec 202115.1115.1514.7814.9214.92107,600
23 Dec 202115.9315.9314.8615.1115.11169,900
22 Dec 202115.9015.9015.0015.4015.40112,100
21 Dec 202115.9015.9915.2315.4315.43253,800
20 Dec 202116.5216.7915.6415.8015.80242,900
17 Dec 202117.0017.0016.5416.6216.62158,600
16 Dec 202117.0017.1216.5016.5716.57223,100
15 Dec 202116.9017.3216.7316.9116.91214,800
14 Dec 202117.0217.2216.8017.0517.05182,900
13 Dec 202117.5917.7817.0117.0817.08469,300
10 Dec 202116.8817.3816.7316.9416.94125,500
09 Dec 202117.5817.5816.6016.8616.86689,900
08 Dec 202117.1217.3716.7617.3117.31107,500
07 Dec 202117.1317.3917.0017.1017.1092,500
06 Dec 202116.6017.5016.6016.8516.85103,900
03 Dec 202117.0417.4516.8116.8216.82130,200
02 Dec 202116.5016.9416.4016.5016.5080,600
01 Dec 202116.7317.1116.3816.4316.43368,800
30 Nov 202117.2317.5016.5116.7416.74164,800
29 Nov 202118.1018.2517.5817.6117.6170,700
26 Nov 202118.1018.1017.4017.7017.70137,000
25 Nov 202118.4918.4918.0018.4318.4349,600
24 Nov 202117.8018.5617.7517.8617.86181,600
23 Nov 202118.3018.3017.3117.6217.62124,000
22 Nov 202118.4918.5017.7617.9717.9768,800
19 Nov 202118.0918.4817.7717.9617.9698,800
18 Nov 202117.5318.2817.4517.6617.66274,000
17 Nov 202118.0018.7717.4317.7517.75302,700
16 Nov 202118.8118.8117.0817.6917.6981,900
12 Nov 202118.6119.0018.0618.5218.5254,100
11 Nov 202117.3919.9617.3918.3918.39147,200
10 Nov 202116.7717.9616.7517.3517.35109,600
09 Nov 202116.6317.4916.5116.8616.8647,300
08 Nov 202117.0017.2416.4416.5616.5668,300
05 Nov 202116.7617.4316.7017.0017.0077,200
04 Nov 202117.3118.0016.5916.5916.59101,100
03 Nov 202116.9017.9716.5217.2017.20132,500
01 Nov 202116.9817.2816.5716.9016.9092,200
29 Oct 202117.0817.9916.6116.6116.61213,800
28 Oct 202117.8518.2017.0217.0517.05117,000
27 Oct 202118.7019.4917.8517.8517.85626,200
26 Oct 202119.4219.5818.8918.8918.89754,800
25 Oct 202119.5120.4718.6020.3920.39163,300
22 Oct 202118.6519.5017.6819.4919.49272,100
21 Oct 202119.0019.4918.7519.1019.10320,300
20 Oct 202120.0720.3819.5519.6019.60202,500
19 Oct 202120.9920.9919.8820.1320.13221,800
18 Oct 202119.1920.9819.1920.7520.75202,400
15 Oct 202119.8020.5019.4619.4619.46140,900
14 Oct 202119.5620.0019.3419.8219.8278,000
13 Oct 202119.9419.9519.2719.8019.80103,600
11 Oct 202120.2420.9119.0119.6019.60133,600
08 Oct 202119.5820.7919.3920.2520.25792,500
07 Oct 202119.3419.7619.3019.4019.40336,700
06 Oct 202118.6919.6017.9019.2019.20500,900
05 Oct 202118.9519.4118.7018.9018.90189,000
04 Oct 202119.7520.0918.9018.9018.90287,400
01 Oct 202119.7020.2218.9019.9919.99593,200
30 Sept 202120.5520.8919.6019.6519.65811,500
29 Sept 202120.7020.9020.4520.6520.65871,500
28 Sept 202121.8122.2020.3120.3120.31950,900
27 Sept 202121.9422.4721.7922.2022.20295,600
24 Sept 202121.1522.0020.7321.9421.94519,500
23 Sept 202120.7921.7420.7021.3121.31347,900
22 Sept 202120.6921.2920.6920.7520.75495,600
21 Sept 202119.9020.4019.8120.4020.40480,700
20 Sept 202119.5019.9019.1219.5519.55979,900
17 Sept 202121.0121.2019.5220.6020.601,302,800
16 Sept 202121.7022.1021.0121.1021.10646,000
15 Sept 202122.2722.4421.5522.1022.10907,000
14 Sept 202122.4523.0022.0422.2622.26333,400
13 Sept 202122.2522.6021.8622.3522.35583,400
10 Sept 202122.8023.8421.8121.8221.821,067,300
09 Sept 202121.5522.8520.8922.1922.19937,900
08 Sept 202123.4723.9021.5521.5521.55833,900
06 Sept 202123.0023.9022.6123.6423.64554,500
03 Sept 202122.6522.9021.6222.7022.70657,600
02 Sept 202123.4623.6822.2022.3422.341,022,200
01 Sept 202124.0824.6823.5023.5023.50584,300
31 Aug 202124.8025.8823.5023.9123.911,313,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...