Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

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

14.61
-0.09
(-0.61%)
As of 10:46:30 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 202514.5514.7014.5414.6114.6127,000
Apr 30, 202514.4014.7014.3414.7014.70627,300
Apr 29, 202514.6014.6614.4614.5214.52241,800
Apr 28, 202514.6314.6814.4314.5714.57219,400
Apr 25, 202514.6314.8014.5514.6314.63189,700
Apr 24, 202514.4714.7114.2614.5714.57272,200
Apr 23, 202514.5014.6214.3514.5014.50231,200
Apr 22, 202514.1114.4814.1114.3914.39379,600
Apr 17, 202514.2314.3514.1314.3314.33255,800
Apr 16, 202514.1814.3414.1414.2214.22276,800
Apr 15, 202514.3114.3714.1514.1814.18178,900
Apr 14, 202514.0814.3814.0814.3114.31274,000
Apr 11, 202514.1414.1413.9314.1014.10280,900
Apr 10, 202514.1214.1713.7314.0014.00265,700
Apr 9, 202513.7514.2113.6114.1014.10354,200
Apr 8, 202513.7114.0313.6713.7513.75312,100
Apr 7, 202513.5013.8213.4013.6513.65417,100
Apr 4, 202513.6813.7213.4713.7213.72389,000
Apr 3, 202513.7013.9113.5413.7513.75259,400
Apr 2, 202513.7313.7513.4813.6513.65383,800
Apr 1, 202513.6013.7013.5213.5613.56285,700
Mar 31, 202513.7913.7913.5313.5313.53219,900
Mar 28, 2025 0.18 Dividend
Mar 28, 202514.2114.2213.7813.7813.78414,100
Mar 27, 202514.4214.5014.3514.5014.32217,800
Mar 26, 202514.3914.4614.2514.4114.23209,100
Mar 25, 202514.2114.3814.1614.2314.05199,200
Mar 24, 202514.0214.3313.9714.1613.98233,900
Mar 21, 202513.8914.0513.6714.0113.84232,300
Mar 20, 202513.7313.9013.6313.6713.50185,100
Mar 19, 202513.7513.7513.5713.6313.46282,400
Mar 18, 202513.9013.9013.5013.7113.54228,800
Mar 17, 202513.6513.8613.4713.7913.62275,600
Mar 14, 202513.2313.7013.2313.4913.32205,600
Mar 13, 202513.0913.2213.0213.1813.02135,300
Mar 12, 202513.0013.0912.8813.0912.93177,500
Mar 11, 202513.3013.3012.9713.0012.84182,100
Mar 10, 202513.4713.4713.1513.3013.13229,400
Mar 7, 202512.9813.4312.9013.2513.09202,300
Mar 6, 202513.2613.2612.8412.8912.73336,400
Mar 5, 202512.9313.4112.9013.1412.98146,600
Feb 28, 202513.0013.1212.8412.9212.76470,700
Feb 27, 202513.1513.2612.9613.0012.84365,900
Feb 26, 202513.3013.4613.1413.1412.98229,000
Feb 25, 202513.3613.6013.2913.2913.13211,300
Feb 24, 202513.5313.7713.4213.4213.25167,600
Feb 21, 202513.9814.0013.5113.5213.35256,200
Feb 20, 202513.9014.1313.8013.9813.81195,700
Feb 19, 202514.1614.4013.9213.9413.77225,700
Feb 18, 202514.2414.6114.0014.0013.83320,300
Feb 17, 202513.7014.2813.7014.2414.06280,100
Feb 14, 202513.6113.8713.4813.6913.52405,000
Feb 13, 202513.8613.8613.4513.6113.44282,400
Feb 12, 202513.9813.9813.5913.5913.42176,600
Feb 11, 202513.5013.9413.5013.9113.74156,400
Feb 10, 202513.6013.6013.4313.5513.38151,100
Feb 7, 202513.7713.8013.4513.4513.28165,100
Feb 6, 202513.4013.7713.4013.7513.58177,700
Feb 5, 202513.6913.6913.3713.3713.20224,000
Feb 4, 202513.7013.7613.5813.6913.52167,200
Feb 3, 202513.6813.7713.5113.7013.53220,100
Jan 31, 202513.5513.7013.4513.6713.50210,200
Jan 30, 202513.2913.6213.2113.4413.27300,100
Jan 29, 202513.3513.4913.1513.1512.99192,700
Jan 28, 202513.3313.5513.1413.3513.18250,800
Jan 27, 202513.1813.4313.0013.3313.16179,000
Jan 24, 202513.3713.3712.9013.1813.02153,900
Jan 23, 202513.3113.3112.8713.0112.85274,800
Jan 22, 202513.4113.4113.1613.3113.14250,500
Jan 21, 202513.1413.2912.9813.2513.09162,400
Jan 20, 202513.2413.2412.8013.0412.88168,900
Jan 17, 202512.8413.1512.6113.0012.84197,300
Jan 16, 202513.0913.1312.7912.7912.63306,400
Jan 15, 202512.6913.1612.6913.0912.93286,500
Jan 14, 202512.5112.6912.4712.6412.48205,800
Jan 13, 202512.2712.5712.2612.5112.35569,200
Jan 10, 202512.3912.3912.1312.2512.10415,100
Jan 9, 202512.3912.4612.1912.3012.15340,700
Jan 8, 202512.5612.5912.3012.3612.21603,900
Jan 7, 202512.6612.8612.5112.5512.39450,500
Jan 6, 202513.0013.0112.5912.6512.49575,000
Jan 3, 202513.0513.2012.5212.6812.522,426,500
Jan 2, 202513.2013.2512.8712.9912.83785,400
Dec 30, 202413.6013.6013.1313.1412.98484,200
Dec 27, 202413.5813.7613.3313.5013.33556,800
Dec 26, 202413.9013.9013.3913.5813.41591,400
Dec 23, 202413.9514.0113.8513.8913.72390,100
Dec 20, 202413.5714.0413.4914.0413.87439,700
Dec 19, 202413.3513.5713.3113.5713.40333,900
Dec 18, 202413.7213.9613.2613.3113.14436,900
Dec 17, 202413.9113.9813.7313.7313.56339,500
Dec 16, 202414.2214.3013.8913.8913.72376,900
Dec 13, 202414.2614.3514.0314.2014.02261,700
Dec 12, 202414.7814.7814.1014.1013.92401,800
Dec 11, 202414.8514.8714.5214.7814.60401,400
Dec 10, 202414.6114.7614.5414.7014.52262,100
Dec 9, 202414.6014.8514.4014.6214.44356,700
Dec 6, 202414.5814.6314.3114.5114.33364,700
Dec 5, 2024 0.78 Dividend
Dec 5, 202415.0015.1014.4014.4214.241,065,400
Dec 4, 202415.7416.1815.5515.7814.81756,000
Dec 3, 202415.5915.8215.5015.5214.57584,900
Dec 2, 202415.2115.5815.2115.4814.53547,300
Nov 29, 202414.9015.2014.8715.1914.26633,300
Nov 28, 202415.4315.6314.8714.8713.961,195,300
Nov 27, 202414.9515.1514.6714.7513.85481,900
Nov 26, 202414.8515.1214.7914.9214.01218,700
Nov 25, 202414.8115.0014.7314.8013.89170,700
Nov 22, 202414.8914.9414.6514.8113.90190,300
Nov 21, 202415.1415.1414.6914.7013.80348,000
Nov 19, 202415.1515.2815.1015.1314.20197,200
Nov 18, 202415.1515.5215.1015.1014.18283,500
Nov 14, 202414.8915.4014.8215.4014.46378,100
Nov 13, 2024 0.45 Dividend
Nov 13, 202415.1515.1514.7814.8513.94382,100
Nov 12, 202415.4115.5215.1915.4014.03837,300
Nov 11, 202415.2015.3415.1715.3413.98197,200
Nov 8, 202415.5015.5215.1515.1513.81368,900
Nov 7, 202415.5515.5615.0315.0513.72249,900
Nov 6, 202415.3815.5515.2015.4014.03305,800
Nov 5, 202415.3815.4415.2315.2313.88512,900
Nov 4, 202415.0215.5714.9915.3814.02542,100
Nov 1, 202414.9415.1514.8814.9713.64322,900
Oct 31, 202415.1515.1514.9214.9413.62296,500
Oct 30, 202414.9815.0914.8215.0513.72188,300
Oct 29, 202414.9515.0814.8514.8513.53170,400
Oct 28, 202414.9515.1314.9115.0813.74173,100
Oct 25, 202415.2515.2514.8714.8713.55387,200
Oct 24, 202415.0615.2514.9415.2513.90200,400
Oct 23, 202415.1015.2615.0015.0613.72285,800
Oct 22, 202415.0815.2314.9415.2313.88245,200
Oct 21, 202415.1315.3015.1015.1013.76230,000
Oct 18, 202415.1515.2215.0915.0913.75173,800
Oct 17, 202415.1915.1915.0315.1213.78232,200
Oct 16, 202415.1915.3215.0515.1813.83179,900
Oct 15, 202415.2115.2414.9915.1313.79138,000
Oct 14, 202415.2315.3314.9614.9613.63643,400
Oct 11, 202415.1515.2315.0015.2013.85230,700
Oct 10, 202415.1215.2515.0615.2513.90248,300
Oct 9, 202415.2915.3315.0215.0413.71228,900
Oct 8, 202415.1915.2815.1415.2813.93115,400
Oct 7, 202415.2515.4115.0815.1613.82360,200
Oct 4, 202415.1515.3015.1015.2513.90159,100
Oct 3, 202415.3015.5415.1315.1513.81189,900
Oct 2, 202415.1615.6915.1615.6014.22343,600
Oct 1, 202415.3115.3615.0815.1113.77271,900
Sep 30, 202415.3515.5015.2515.2513.90174,600
Sep 27, 202415.3015.3815.1515.3013.94182,300
Sep 26, 202415.2215.3015.0715.2613.91348,400
Sep 25, 202415.4015.4515.1315.2113.86165,300
Sep 24, 202415.3015.4015.1315.4014.03188,300
Sep 23, 202415.2815.3515.1015.2513.90190,400
Sep 20, 202415.5215.5515.1515.2013.85237,000
Sep 19, 202415.5615.7515.5215.5214.14164,600
Sep 18, 202415.6815.7215.3815.5614.18149,700
Sep 17, 202415.3915.6315.3215.6314.24113,400
Sep 16, 202416.0016.0015.3015.3013.94249,900
Sep 13, 202415.6015.9415.6015.6814.29350,300
Sep 12, 202415.5515.6715.2015.5814.20311,300
Sep 11, 202415.5015.5915.2715.5014.13358,300
Sep 10, 202415.1615.5015.1115.5014.13255,200
Sep 9, 202415.3015.4515.1615.1613.82207,300
Sep 6, 202415.3015.5315.2515.2513.90354,600
Sep 5, 202415.0315.3715.0315.2913.93276,400
Sep 4, 202414.7015.1214.6515.0213.69281,200
Sep 3, 202415.1315.1314.5714.7013.40688,000
Sep 2, 202415.2215.2314.8114.9613.631,016,600
Aug 30, 202415.4115.7015.1915.7014.31128,200
Aug 29, 202415.5915.5915.2415.3413.98148,700
Aug 28, 202415.4415.6115.2615.4914.12223,600
Aug 27, 202415.3915.4015.0415.4014.03343,100
Aug 26, 202415.3815.6115.1215.2413.89289,500
Aug 23, 202415.1515.5215.0115.3013.94172,600
Aug 22, 202415.0615.1214.9514.9713.64325,700
Aug 21, 202414.9315.2214.9215.0613.72206,900
Aug 20, 202415.1315.3514.8414.9313.61306,000
Aug 19, 202415.0815.3415.0415.2713.92226,600
Aug 16, 202415.1115.4615.0515.0613.72173,000
Aug 15, 202415.0015.2914.8915.1113.77263,800
Aug 14, 2024 0.3 Dividend
Aug 14, 202415.1015.1714.9415.0013.67604,000
Aug 13, 202415.3415.5015.1115.1313.52366,100
Aug 12, 202415.2015.5415.1015.2513.62297,400
Aug 9, 202415.0015.3514.6515.2013.58362,500
Aug 8, 202414.3514.7914.2414.5513.00275,600
Aug 7, 202414.0214.5113.9514.5112.96606,200
Aug 6, 202414.1814.1813.7714.0212.52180,700
Aug 5, 202413.8714.0613.6013.9312.44197,600
Aug 2, 202414.0714.2413.9514.2412.72139,200
Aug 1, 202414.2014.2013.9114.1412.63283,500
Jul 31, 202413.9014.1213.9013.9012.42145,500
Jul 30, 202414.1314.1613.8414.0012.51273,800
Jul 29, 202414.3714.3713.9314.0712.57181,200
Jul 26, 202414.4014.4013.8514.2012.68253,600
Jul 25, 202414.1414.3013.7714.3012.77188,500
Jul 24, 202414.2314.2613.8713.8712.39336,600
Jul 23, 202414.5114.6414.0814.1212.61243,300
Jul 22, 202414.5814.7514.3914.4712.93234,100
Jul 19, 202414.5414.7914.4014.5012.95129,200
Jul 18, 202414.7114.8514.4714.5412.99239,900
Jul 17, 202414.5514.7514.5514.6513.09226,300
Jul 16, 202414.5214.7514.5114.6513.09292,000
Jul 15, 202414.7514.9114.4714.4712.93235,800
Jul 12, 202414.4814.8014.4314.7513.18371,200
Jul 11, 202414.5614.6114.3214.4312.89264,100
Jul 10, 202414.3114.6314.3014.3012.77305,800
Jul 9, 202414.3514.4714.2414.4512.91155,900
Jul 8, 202414.3114.5914.1514.3512.82218,300
Jul 5, 202414.2114.4113.9714.3912.85385,400
Jul 4, 202414.3114.4514.2014.2112.69297,900
Jul 3, 202414.2914.4814.0214.3012.77443,000
Jul 2, 202414.3814.3814.0614.0612.56184,400
Jul 1, 202414.5014.5014.1614.3812.85246,000
Jun 28, 202414.4414.4914.1814.4812.93410,000
Jun 27, 202414.5314.5514.2114.4412.90160,000
Jun 26, 202414.4714.5514.1514.2512.73252,800
Jun 25, 202414.4114.6314.2314.3812.85265,900
Jun 24, 202413.8714.5013.7214.3912.85134,100
Jun 21, 202413.3113.8713.1913.8712.39241,500
Jun 20, 202413.1513.4913.1513.2011.79207,500
Jun 19, 202413.4413.4413.0213.1611.76648,100
Jun 18, 202413.1113.3812.9513.3111.89269,000
Jun 17, 202413.2913.2912.9212.9311.55359,200
Jun 14, 202413.0713.3212.9513.2211.81334,000
Jun 13, 202413.2913.2913.0113.0411.65276,000
Jun 12, 202413.6013.6713.1813.1811.77185,100
Jun 11, 202413.7013.7813.5013.5012.06231,200
Jun 10, 202413.8613.8613.5713.5712.12196,200
Jun 7, 202413.9413.9913.5713.8312.35252,200
Jun 6, 202413.8613.9413.7613.9012.42322,900
Jun 5, 202413.9114.0413.6513.8612.38312,300
Jun 4, 202414.2014.2013.8313.8612.38334,700
Jun 3, 202414.2314.2713.9014.2012.68413,400
May 31, 202414.1514.2714.1014.2212.70122,400
May 29, 202414.2614.3214.0614.1212.61132,600
May 28, 202414.3214.4214.0314.2212.70608,800
May 27, 202414.7514.7514.2914.2912.76182,200
May 24, 202414.5414.7514.4814.7513.18137,500
May 23, 202414.6614.7414.4314.5513.00137,000
May 22, 202414.5914.6414.3514.5713.01152,900
May 21, 202414.6514.7214.3314.5913.03279,300
May 20, 202414.7114.8314.6314.7313.16183,800
May 17, 202414.7614.9214.6514.6713.10133,500
May 16, 202414.8115.0314.6714.9013.31207,500
May 15, 2024 0.3 Dividend
May 15, 202415.0915.0914.6614.7813.20374,500
May 14, 202415.8515.8515.1315.2313.34240,000
May 13, 202415.3915.8815.3915.7213.77325,200
May 10, 202414.9615.5614.9515.3913.48350,900
May 9, 202414.6314.6814.2814.6812.85241,200
May 8, 202414.6514.9514.6014.7612.92176,100
May 7, 202414.7614.9214.6114.6512.83139,700
May 6, 202415.0115.0314.7314.7612.9292,400
May 3, 202414.6815.1914.5214.9113.06307,800
May 2, 202414.6814.8714.3114.5512.74354,200

Related Tickers

BPAC11.SA Banco BTG Pactual S.A.
37.97
-0.37%
 
XP XP Inc.
16.18
+1.31%
 
MS Morgan Stanley
119.03
+1.94%
 
HOOD Robinhood Markets, Inc.
49.11
+5.34%