BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	15.110	15.460	15.050	15.060	12.188	173,000
2024-08-15	15.000	15.290	14.890	15.110	12.228	263,800
2024-08-14	15.100	15.170	14.940	15.000	12.139	604,000
2024-08-13	15.340	15.500	15.110	15.130	12.245	366,100
2024-08-12	15.200	15.540	15.100	15.250	12.099	297,400
2024-08-09	15.000	15.350	14.650	15.200	12.059	362,500
2024-08-08	14.350	14.790	14.240	14.550	11.544	275,600
2024-08-07	14.020	14.510	13.950	14.510	11.512	606,200
2024-08-06	14.180	14.180	13.770	14.020	11.123	180,700
2024-08-05	13.870	14.060	13.600	13.930	11.052	197,600
2024-08-02	14.070	14.240	13.950	14.240	11.298	139,200
2024-08-01	14.200	14.200	13.910	14.140	11.218	283,500
2024-07-31	13.900	14.120	13.900	13.900	11.028	145,500
2024-07-30	14.130	14.160	13.840	14.000	11.107	273,800
2024-07-29	14.370	14.370	13.930	14.070	11.163	181,200
2024-07-26	14.400	14.400	13.850	14.200	11.266	253,600
2024-07-25	14.140	14.300	13.770	14.300	11.345	188,500
2024-07-24	14.230	14.260	13.870	13.870	11.004	336,600
2024-07-23	14.510	14.640	14.080	14.120	11.202	243,300
2024-07-22	14.580	14.750	14.390	14.470	11.480	234,100
2024-07-19	14.540	14.790	14.400	14.500	11.504	129,200
2024-07-18	14.710	14.850	14.470	14.540	11.536	239,900
2024-07-17	14.550	14.750	14.550	14.650	11.623	226,300
2024-07-16	14.520	14.750	14.510	14.650	11.623	292,000
2024-07-15	14.750	14.910	14.470	14.470	11.480	235,800
2024-07-12	14.480	14.800	14.430	14.750	11.702	371,200
2024-07-11	14.560	14.610	14.320	14.430	11.448	264,100
2024-07-10	14.310	14.630	14.300	14.300	11.345	305,800
2024-07-09	14.350	14.470	14.240	14.450	11.464	155,900
2024-07-08	14.310	14.590	14.150	14.350	11.385	218,300
2024-07-05	14.210	14.410	13.970	14.390	11.417	385,400
2024-07-04	14.310	14.450	14.200	14.210	11.274	297,900
2024-07-03	14.290	14.480	14.020	14.300	11.345	443,000
2024-07-02	14.380	14.380	14.060	14.060	11.155	184,400
2024-07-01	14.500	14.500	14.160	14.380	11.409	246,000
2024-06-28	14.440	14.490	14.180	14.480	11.488	410,000
2024-06-27	14.530	14.550	14.210	14.440	11.456	160,000
2024-06-26	14.470	14.550	14.150	14.250	11.306	252,800
2024-06-25	14.410	14.630	14.230	14.380	11.409	265,900
2024-06-24	13.870	14.500	13.720	14.390	11.417	134,100
2024-06-21	13.310	13.870	13.190	13.870	11.004	241,500
2024-06-20	13.150	13.490	13.150	13.200	10.473	207,500
2024-06-19	13.440	13.440	13.020	13.160	10.441	648,100
2024-06-18	13.110	13.380	12.950	13.310	10.560	269,000
2024-06-17	13.290	13.290	12.920	12.930	10.258	359,200
2024-06-14	13.070	13.320	12.950	13.220	10.488	334,000
2024-06-13	13.290	13.290	13.010	13.040	10.346	276,000
2024-06-12	13.600	13.670	13.180	13.180	10.457	185,100
2024-06-11	13.700	13.780	13.500	13.500	10.711	231,200
2024-06-10	13.860	13.860	13.570	13.570	10.766	196,200
2024-06-07	13.940	13.990	13.570	13.830	10.972	252,200
2024-06-06	13.860	13.940	13.760	13.900	11.028	322,900
2024-06-05	13.910	14.040	13.650	13.860	10.996	312,300
2024-06-04	14.200	14.200	13.830	13.860	10.996	334,700
2024-06-03	14.230	14.270	13.900	14.200	11.266	413,400
2024-05-31	14.150	14.270	14.100	14.220	11.282	122,400
2024-05-29	14.260	14.320	14.060	14.120	11.202	132,600
2024-05-28	14.320	14.420	14.030	14.220	11.282	608,800
2024-05-27	14.750	14.750	14.290	14.290	11.337	182,200
2024-05-24	14.540	14.750	14.480	14.750	11.702	137,500

← NewerPage 10 of 21 · 1,245 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.