BR Advisory Partners historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.110	18.530	18.040	18.040	18.040	546,800
2026-10-15	18.230	18.610	17.920	18.200	18.200	443,500
2026-10-14	18.070	18.750	17.770	18.620	18.620	555,500
2026-10-13	19.000	19.060	18.310	18.550	18.550	543,400
2026-10-09	18.710	19.440	18.490	19.300	19.300	803,000
2026-10-08	17.830	18.780	17.730	18.530	18.530	881,800
2026-10-07	16.900	17.920	16.530	17.920	17.920	1,502,300
2026-10-06	17.300	17.900	16.950	17.000	17.000	785,100
2026-10-05	15.410	17.570	15.410	17.400	17.400	2,138,200
2026-10-02	14.930	15.140	14.580	15.140	15.140	400,400
2026-10-01	14.600	15.200	14.500	14.630	14.630	493,200
2026-09-30	14.700	14.990	14.600	14.600	14.600	658,500
2026-09-29	14.430	14.700	14.370	14.670	14.670	290,500
2026-09-28	14.810	14.810	14.330	14.500	14.500	273,600
2026-09-25	14.800	14.830	14.320	14.830	14.830	305,800
2026-09-24	14.810	14.920	14.470	14.690	14.690	226,200
2026-09-23	14.750	14.880	14.590	14.860	14.860	271,500
2026-09-22	14.860	14.930	14.570	14.780	14.780	186,000
2026-09-21	14.260	14.870	14.260	14.870	14.870	324,300
2026-09-18	14.100	14.250	14.070	14.220	14.220	189,800
2026-09-17	14.320	14.460	14.040	14.090	14.090	291,600
2026-09-16	14.300	14.390	14.150	14.240	14.240	227,400
2026-09-15	14.420	14.450	14.150	14.330	14.330	172,000
2026-09-14	14.360	14.400	14.110	14.280	14.280	257,600
2026-09-11	14.550	14.640	14.300	14.520	14.520	263,100
2026-09-10	14.270	14.600	14.030	14.500	14.500	319,200
2026-09-09	14.320	14.320	13.990	14.270	14.270	192,700
2026-09-08	14.300	14.420	14.170	14.170	14.170	282,300
2026-09-04	14.260	14.300	13.940	14.300	14.300	415,900
2026-09-03	14.240	14.460	13.960	14.190	14.190	351,700
2026-09-02	13.790	14.360	13.630	14.360	14.360	476,400
2026-09-01	13.500	13.930	13.460	13.700	13.700	381,200
2026-08-31	13.150	13.550	13.150	13.400	13.400	339,700
2026-08-28	12.960	13.250	12.890	13.150	13.150	233,200
2026-08-27	12.950	13.130	12.860	12.870	12.870	199,500
2026-08-26	12.920	13.230	12.840	13.010	13.010	333,500
2026-08-25	12.450	12.860	12.370	12.860	12.860	393,700
2026-08-24	12.130	12.680	12.120	12.400	12.400	296,000
2026-08-21	11.910	12.280	11.890	12.150	12.150	348,200
2026-08-20	11.890	11.950	11.740	11.830	11.830	421,300
2026-08-19	11.820	12.030	11.790	11.950	11.950	326,500
2026-08-18	12.160	12.160	11.710	11.740	11.740	491,100
2026-08-17	11.990	12.070	11.860	12.020	12.020	374,300
2026-08-14	12.220	12.330	11.950	12.100	11.920	554,400
2026-08-13	12.200	12.430	12.030	12.200	12.019	360,500
2026-08-12	12.300	12.510	12.030	12.030	11.851	482,400
2026-08-11	12.820	13.000	12.280	12.300	12.119	849,700
2026-08-10	13.020	13.250	12.680	12.740	12.552	721,900
2026-08-07	13.550	13.670	12.870	13.000	12.808	1,495,400
2026-08-06	14.390	14.490	14.120	14.120	13.912	328,700
2026-08-05	14.390	14.750	14.390	14.400	14.188	252,400
2026-08-04	14.710	14.870	14.350	14.350	14.138	286,900
2026-08-03	14.540	14.690	14.350	14.350	14.138	268,200
2026-07-31	14.680	14.710	14.380	14.380	14.168	154,600
2026-07-30	14.220	14.530	14.050	14.530	14.316	223,100
2026-07-29	14.410	14.480	14.080	14.090	13.882	238,500
2026-07-28	14.700	14.930	14.260	14.290	14.079	290,400
2026-07-27	14.560	14.720	14.450	14.570	14.355	147,900
2026-07-24	14.740	14.740	14.460	14.550	14.335	162,400
2026-07-23	14.740	14.740	14.530	14.610	14.394	128,100

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1800 BRL
2026-05-18	0.1800 BRL
2025-11-17	1.0200 BRL
2025-08-12	0.3600 BRL
2025-05-13	0.3000 BRL
2025-03-27	0.1800 BRL
2024-12-04	0.7800 BRL
2024-11-12	0.4500 BRL
2024-08-13	0.3000 BRL
2024-05-14	0.3000 BRL
2024-03-22	0.1200 BRL
2023-11-16	0.6600 BRL
2023-08-16	0.2400 BRL
2023-05-17	0.1200 BRL
2023-03-21	0.3000 BRL
2022-11-18	0.1800 BRL
2022-08-18	0.3900 BRL
2022-03-23	0.8100 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.