BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	14.660	14.740	14.430	14.550	11.544	137,000
2024-05-22	14.590	14.640	14.350	14.570	11.559	152,900
2024-05-21	14.650	14.720	14.330	14.590	11.575	279,300
2024-05-20	14.710	14.830	14.630	14.730	11.686	183,800
2024-05-17	14.760	14.920	14.650	14.670	11.639	133,500
2024-05-16	14.810	15.030	14.670	14.900	11.821	207,500
2024-05-15	15.090	15.090	14.660	14.780	11.726	374,500
2024-05-14	15.850	15.850	15.130	15.230	12.083	240,000
2024-05-13	15.390	15.880	15.390	15.720	12.234	325,200
2024-05-10	14.960	15.560	14.950	15.390	11.977	350,900
2024-05-09	14.630	14.680	14.280	14.680	11.424	241,200
2024-05-08	14.650	14.950	14.600	14.760	11.487	176,100
2024-05-07	14.760	14.920	14.610	14.650	11.401	139,700
2024-05-06	15.010	15.030	14.730	14.760	11.487	92,400
2024-05-03	14.680	15.190	14.520	14.910	11.603	307,800
2024-05-02	14.680	14.870	14.310	14.550	11.323	354,200
2024-04-30	14.680	14.740	14.400	14.600	11.362	146,800
2024-04-29	14.780	14.960	14.730	14.780	11.502	72,200
2024-04-26	14.380	15.000	14.380	15.000	11.674	189,000
2024-04-25	14.630	14.770	14.400	14.400	11.207	217,400
2024-04-24	14.650	14.770	14.570	14.710	11.448	84,800
2024-04-23	14.600	14.950	14.530	14.670	11.417	109,000
2024-04-22	14.980	14.980	14.550	14.600	11.362	243,100
2024-04-19	14.410	15.000	14.350	14.980	11.658	115,300
2024-04-18	14.900	15.040	14.330	14.450	11.246	360,800
2024-04-17	15.130	15.300	14.700	14.850	11.557	167,600
2024-04-16	15.600	15.600	15.010	15.010	11.681	255,500
2024-04-15	15.550	15.960	15.280	15.540	12.094	364,600
2024-04-12	16.310	16.310	15.300	15.600	12.140	328,800
2024-04-11	16.400	16.540	16.050	16.110	12.537	136,800
2024-04-10	16.400	16.720	16.400	16.450	12.802	123,400
2024-04-09	16.690	16.770	16.400	16.630	12.942	148,600
2024-04-08	16.400	16.680	16.270	16.580	12.903	262,700
2024-04-05	16.270	16.470	16.100	16.400	12.763	122,900
2024-04-04	16.540	16.790	16.280	16.300	12.685	157,200
2024-04-03	16.400	16.910	16.180	16.540	12.872	280,900
2024-04-02	16.600	16.600	16.230	16.470	12.818	167,500
2024-04-01	16.650	16.850	16.400	16.500	12.841	196,500
2024-03-28	16.180	16.690	16.060	16.650	12.958	208,800
2024-03-27	15.800	16.150	15.730	16.150	12.569	141,200
2024-03-26	16.000	16.000	15.680	15.800	12.296	90,700
2024-03-25	15.780	15.940	15.580	15.800	12.296	140,100
2024-03-22	16.500	16.500	15.820	15.900	12.374	188,100
2024-03-21	16.710	16.930	16.500	16.500	12.747	106,000
2024-03-20	16.740	17.000	16.660	16.700	12.902	302,400
2024-03-19	16.500	16.910	16.320	16.910	13.064	165,900
2024-03-18	16.600	16.800	16.440	16.500	12.747	177,700
2024-03-15	16.370	16.700	16.200	16.600	12.825	162,200
2024-03-14	16.250	16.380	16.020	16.380	12.655	208,300
2024-03-13	16.620	16.620	16.020	16.410	12.678	282,800
2024-03-12	16.860	16.910	16.390	16.510	12.755	240,100
2024-03-11	16.900	17.140	16.650	16.700	12.902	209,200
2024-03-08	16.870	17.200	16.710	16.900	13.057	244,900
2024-03-07	16.670	17.170	16.550	16.880	13.041	330,200
2024-03-06	16.390	16.850	16.390	16.660	12.871	243,900
2024-03-05	16.150	16.630	16.120	16.400	12.670	207,900
2024-03-04	16.290	16.300	15.870	16.030	12.384	312,600
2024-03-01	15.810	16.290	15.810	16.280	12.578	340,100
2024-02-29	15.700	15.860	15.350	15.800	12.207	314,800
2024-02-28	15.220	15.660	15.040	15.510	11.983	238,500

← NewerPage 11 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.