BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.850	15.850	15.130	15.130	11.689	489,300
2024-02-26	15.510	15.850	15.350	15.350	11.859	287,600
2024-02-23	15.560	15.590	15.320	15.510	11.983	193,400
2024-02-22	15.400	15.670	15.400	15.590	12.044	70,300
2024-02-21	15.410	15.500	15.300	15.420	11.913	106,000
2024-02-20	15.550	15.840	15.350	15.480	11.959	276,300
2024-02-19	15.780	15.890	15.530	15.550	12.014	206,400
2024-02-16	15.330	15.800	15.250	15.700	12.129	142,200
2024-02-15	15.520	15.520	15.180	15.330	11.844	94,400
2024-02-14	15.010	15.380	15.010	15.360	11.867	107,900
2024-02-09	15.000	15.600	14.840	15.310	11.828	492,900
2024-02-08	15.850	15.850	15.000	15.000	11.589	329,900
2024-02-07	15.710	15.980	15.420	15.870	12.261	381,100
2024-02-06	15.890	15.980	15.500	15.710	12.137	173,700
2024-02-05	16.190	16.260	15.580	15.880	12.268	349,400
2024-02-02	16.510	16.660	15.750	16.190	12.508	545,100
2024-02-01	15.620	16.500	15.530	16.390	12.663	370,300
2024-01-31	15.520	15.930	15.280	15.900	12.284	209,700
2024-01-30	15.650	15.650	15.250	15.250	11.782	122,700
2024-01-29	15.830	16.060	15.500	15.620	12.068	144,200
2024-01-26	15.800	15.910	15.600	15.830	12.230	98,100
2024-01-25	16.250	16.250	15.600	15.800	12.207	316,800
2024-01-24	15.600	16.370	15.510	16.040	12.392	305,500
2024-01-23	15.360	15.570	15.160	15.500	11.975	187,100
2024-01-22	15.300	15.450	15.050	15.330	11.844	232,500
2024-01-19	15.400	15.650	15.100	15.200	11.743	226,200
2024-01-18	15.910	15.990	15.100	15.200	11.743	503,900
2024-01-17	16.510	16.510	15.880	15.900	12.284	396,200
2024-01-16	16.170	16.690	15.820	16.510	12.755	448,100
2024-01-15	15.530	16.200	15.510	16.010	12.369	235,900
2024-01-12	15.710	15.820	15.400	15.480	11.959	107,200
2024-01-11	15.970	15.990	15.390	15.600	12.052	220,100
2024-01-10	15.760	15.970	15.490	15.970	12.338	162,700
2024-01-09	15.850	16.040	15.550	15.760	12.176	297,600
2024-01-08	15.680	16.100	15.410	16.100	12.438	139,300
2024-01-05	15.430	15.890	15.120	15.680	12.114	189,100
2024-01-04	14.890	15.430	14.510	15.430	11.921	1,004,400
2024-01-03	14.860	15.530	14.740	14.880	11.496	895,800
2024-01-02	15.600	16.120	14.890	14.890	11.504	797,000
2023-12-28	15.560	15.720	15.250	15.250	11.782	169,000
2023-12-27	14.850	15.560	14.850	15.560	12.021	172,000
2023-12-26	14.900	15.200	14.900	15.160	11.712	216,500
2023-12-22	15.070	15.090	14.730	14.860	11.480	98,200
2023-12-21	15.000	15.130	14.900	15.010	11.596	161,000
2023-12-20	14.710	15.300	14.640	14.900	11.511	159,200
2023-12-19	14.950	15.360	14.640	14.640	11.311	291,700
2023-12-18	14.800	14.900	14.740	14.900	11.511	171,100
2023-12-15	14.850	14.900	14.600	14.800	11.434	174,600
2023-12-14	14.050	14.910	14.050	14.850	11.473	609,800
2023-12-13	13.610	14.140	13.540	14.050	10.855	275,300
2023-12-12	13.330	13.660	13.330	13.600	10.507	160,600
2023-12-11	13.410	13.660	13.300	13.330	10.298	211,000
2023-12-08	13.820	13.830	13.300	13.410	10.360	220,700
2023-12-07	13.300	13.790	13.240	13.750	10.623	196,600
2023-12-06	13.250	13.390	13.220	13.330	10.298	90,900
2023-12-05	13.050	13.260	12.890	13.200	10.198	156,100
2023-12-04	13.980	13.980	12.820	12.990	10.036	1,080,700
2023-12-01	13.490	13.490	13.490	13.490	10.422	0
2023-11-30	13.430	13.560	13.250	13.490	10.422	251,100
2023-11-29	13.920	13.920	13.350	13.420	10.368	220,500

← NewerPage 12 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.