Get our best money-saving hacks and pro tips now

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

9.94

-0.01

(-0.10%)

At close: 05:05PM BRT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	10.01	10.01	9.83	9.94	9.94	75,800
30 Mar 2023	9.76	10.13	9.76	9.95	9.95	33,600
29 Mar 2023	9.93	9.99	9.68	9.79	9.79	60,400
28 Mar 2023	9.76	10.06	9.76	9.80	9.80	33,700
27 Mar 2023	9.68	9.93	9.62	9.76	9.76	117,300
24 Mar 2023	9.66	9.90	9.59	9.59	9.59	109,200
24 Mar 2023	0.3 Dividend
23 Mar 2023	10.10	10.18	9.87	9.95	9.65	96,100
22 Mar 2023	10.21	10.25	10.00	10.00	9.70	75,100
22 Mar 2023	0.3 Dividend
21 Mar 2023	10.26	10.38	10.13	10.14	9.54	71,500
20 Mar 2023	10.65	10.65	10.01	10.20	9.60	115,700
17 Mar 2023	10.78	10.79	10.24	10.79	10.16	59,500
16 Mar 2023	10.50	10.82	10.45	10.55	9.93	82,500
15 Mar 2023	10.62	10.73	10.48	10.50	9.88	52,400
14 Mar 2023	10.59	10.70	10.59	10.62	10.00	59,700
13 Mar 2023	10.50	10.61	10.47	10.59	9.97	52,000
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	10.53	10.83	10.48	10.69	10.06	92,800
08 Mar 2023	10.52	10.85	10.50	10.57	9.95	108,000
07 Mar 2023	10.60	10.78	10.50	10.56	9.94	44,900
06 Mar 2023	10.62	10.88	10.56	10.72	10.09	46,700
03 Mar 2023	10.94	11.10	10.75	10.76	10.13	37,200
02 Mar 2023	10.73	11.12	10.60	10.95	10.31	68,400
01 Mar 2023	10.82	10.95	10.64	10.73	10.10	132,700
28 Feb 2023	11.00	11.05	10.81	10.83	10.19	214,900
27 Feb 2023	11.01	11.03	10.83	10.90	10.26	29,200
24 Feb 2023	11.05	11.10	10.94	11.00	10.35	18,000
23 Feb 2023	11.00	11.30	10.95	10.97	10.32	34,400
22 Feb 2023	11.12	11.55	10.95	11.02	10.37	64,500
17 Feb 2023	11.24	11.24	11.00	11.07	10.42	36,500
16 Feb 2023	11.25	11.25	10.96	11.19	10.53	68,700
15 Feb 2023	11.25	11.30	11.11	11.22	10.56	65,700
14 Feb 2023	11.32	11.52	11.20	11.24	10.58	36,600
13 Feb 2023	11.66	11.77	11.29	11.29	10.63	49,700
10 Feb 2023	11.35	11.62	11.25	11.48	10.80	58,800
09 Feb 2023	11.47	11.47	11.16	11.30	10.64	35,300
08 Feb 2023	11.28	11.57	11.12	11.45	10.78	40,700
07 Feb 2023	11.74	11.77	11.50	11.69	11.00	58,000
06 Feb 2023	11.55	11.63	11.31	11.63	10.95	41,300
03 Feb 2023	11.85	11.91	11.62	11.62	10.94	19,600
02 Feb 2023	11.96	12.13	11.80	11.87	11.17	25,800
01 Feb 2023	11.90	12.21	11.82	11.97	11.27	70,400
31 Jan 2023	11.72	12.19	11.72	11.91	11.21	36,600
30 Jan 2023	12.06	12.06	11.57	11.70	11.01	37,000
27 Jan 2023	12.01	12.08	11.70	11.97	11.27	73,200
26 Jan 2023	12.18	12.18	11.90	12.01	11.30	75,900
25 Jan 2023	11.90	12.24	11.80	12.07	11.36	56,000
24 Jan 2023	12.00	12.35	11.90	11.95	11.25	509,000
23 Jan 2023	11.81	12.36	11.75	12.07	11.36	79,700
20 Jan 2023	11.68	11.80	11.59	11.69	11.00	58,100
19 Jan 2023	11.30	11.71	11.28	11.54	10.86	119,500
18 Jan 2023	11.34	11.50	11.25	11.40	10.73	50,700
17 Jan 2023	11.36	11.50	11.29	11.31	10.64	51,500
16 Jan 2023	11.45	11.50	11.31	11.37	10.70	85,200
13 Jan 2023	11.30	11.48	11.17	11.32	10.65	38,100
12 Jan 2023	11.30	11.50	11.15	11.40	10.73	45,200
11 Jan 2023	11.31	11.39	11.12	11.20	10.54	35,400
10 Jan 2023	11.08	11.31	11.02	11.27	10.61	25,900
09 Jan 2023	11.20	11.37	11.00	11.30	10.64	18,400
06 Jan 2023	11.18	11.44	11.18	11.23	10.57	29,300
05 Jan 2023	11.06	11.20	10.92	11.14	10.48	47,100
04 Jan 2023	11.21	11.43	11.05	11.08	10.43	30,900
03 Jan 2023	11.41	11.41	11.05	11.12	10.47	39,800
02 Jan 2023	11.99	12.00	11.08	11.67	10.98	43,600
29 Dec 2022	11.78	11.96	11.54	11.89	11.19	25,800
28 Dec 2022	11.12	11.33	10.98	11.25	10.59	94,700
27 Dec 2022	11.06	11.27	10.90	10.95	10.31	54,000
26 Dec 2022	11.22	11.75	11.10	11.20	10.54	29,600
23 Dec 2022	11.10	11.59	11.10	11.31	10.64	70,500
22 Dec 2022	11.00	11.24	10.85	11.11	10.46	71,600
21 Dec 2022	11.02	11.19	10.76	11.00	10.35	92,700
20 Dec 2022	11.10	11.27	10.95	11.12	10.47	146,100
19 Dec 2022	10.71	11.24	10.71	10.86	10.22	70,500
16 Dec 2022	11.31	11.31	10.94	10.94	10.30	68,800
15 Dec 2022	11.25	11.81	11.05	11.19	10.53	61,200
14 Dec 2022	11.57	11.67	11.11	11.37	10.70	98,800
13 Dec 2022	12.00	12.09	11.66	11.75	11.06	46,700
12 Dec 2022	12.01	12.12	11.69	11.79	11.10	90,000
09 Dec 2022	12.26	12.45	12.03	12.12	11.41	35,200
08 Dec 2022	12.45	12.47	12.03	12.05	11.34	71,200
07 Dec 2022	12.39	12.58	12.30	12.45	11.72	33,600
06 Dec 2022	12.66	12.86	12.32	12.43	11.70	42,700
05 Dec 2022	13.29	13.31	12.57	12.75	12.00	41,000
02 Dec 2022	12.99	13.27	12.87	13.10	12.33	18,300
01 Dec 2022	12.20	12.82	12.20	12.81	12.06	45,400
30 Nov 2022	12.33	12.57	12.25	12.51	11.77	72,600
29 Nov 2022	12.66	12.66	12.26	12.27	11.55	20,200
28 Nov 2022	12.75	12.75	12.23	12.24	11.52	51,500
25 Nov 2022	12.81	13.08	12.55	12.67	11.92	51,900
24 Nov 2022	12.15	12.65	12.09	12.62	11.88	54,700
23 Nov 2022	12.05	12.26	11.84	11.97	11.27	45,000
22 Nov 2022	12.05	12.16	11.86	11.93	11.23	81,800
21 Nov 2022	12.45	12.45	12.21	12.25	11.53	56,700
21 Nov 2022	0.18 Dividend
18 Nov 2022	12.01	12.30	11.93	12.25	11.36	63,400
17 Nov 2022	12.40	12.58	11.85	12.05	11.17	191,200
16 Nov 2022	13.54	13.83	12.20	12.30	11.41	219,100
14 Nov 2022	13.51	13.93	13.21	13.71	12.71	73,000
11 Nov 2022	14.17	14.50	13.20	13.25	12.29	239,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,580.84-30.98(-0.07%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,580.84
-30.98(-0.07%)