BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	13.500	13.700	13.310	13.600	10.507	209,400
2023-11-27	13.670	13.740	13.420	13.490	10.422	127,300
2023-11-24	13.610	13.750	13.440	13.550	10.468	199,400
2023-11-23	13.500	13.680	13.140	13.560	10.476	178,900
2023-11-22	13.280	13.550	13.160	13.450	10.391	195,700
2023-11-21	13.170	13.260	12.930	13.150	10.159	120,900
2023-11-20	12.700	13.290	12.630	13.210	10.206	448,600
2023-11-17	12.580	12.900	12.510	12.700	9.812	246,500
2023-11-16	13.090	13.150	12.980	13.150	10.159	390,400
2023-11-14	13.000	13.190	12.850	13.000	9.539	400,100
2023-11-13	12.850	12.920	12.700	12.900	9.466	286,200
2023-11-10	13.000	13.150	12.540	12.690	9.312	556,000
2023-11-09	12.510	12.640	12.340	12.550	9.209	190,800
2023-11-08	12.840	12.870	12.430	12.460	9.143	325,000
2023-11-07	12.850	13.050	12.630	12.750	9.356	305,300
2023-11-06	12.750	12.840	12.220	12.590	9.239	137,700
2023-11-03	11.800	12.630	11.800	12.400	9.099	277,600
2023-11-01	11.400	11.760	11.280	11.730	8.607	169,600
2023-10-31	11.120	11.200	10.980	11.150	8.182	155,000
2023-10-30	11.260	11.260	10.960	11.130	8.167	317,300
2023-10-27	11.500	11.700	11.030	11.040	8.101	236,100
2023-10-26	11.640	11.690	11.470	11.490	8.431	233,000
2023-10-25	11.700	11.850	11.490	11.540	8.468	230,000
2023-10-24	11.810	11.900	11.580	11.700	8.585	159,400
2023-10-23	11.630	11.860	11.560	11.740	8.615	172,500
2023-10-20	11.620	11.700	11.280	11.650	8.549	237,800
2023-10-19	11.430	11.650	11.310	11.620	8.527	243,300
2023-10-18	12.230	12.230	11.110	11.350	8.329	1,030,800
2023-10-17	12.440	12.460	12.180	12.230	8.974	96,900
2023-10-16	12.450	12.580	12.290	12.450	9.136	111,600
2023-10-13	12.440	12.670	12.310	12.450	9.136	110,400
2023-10-11	12.920	12.920	12.700	12.700	9.319	292,100
2023-10-10	12.220	12.940	12.220	12.850	9.429	363,200
2023-10-09	12.270	12.470	12.030	12.200	8.952	218,500
2023-10-06	12.140	12.490	11.900	12.280	9.011	370,400
2023-10-05	12.000	12.100	11.740	11.990	8.798	389,300
2023-10-04	12.230	12.330	11.890	12.000	8.806	403,000
2023-10-03	12.520	12.520	12.070	12.210	8.960	406,900
2023-10-02	12.700	12.990	12.240	12.240	8.982	489,500
2023-09-29	12.570	12.600	12.360	12.550	9.209	355,300
2023-09-28	12.750	12.810	12.350	12.350	9.062	752,200
2023-09-27	13.220	13.230	12.430	12.540	9.202	1,392,400
2023-09-26	14.080	14.080	13.500	13.800	10.126	234,300
2023-09-25	14.210	14.480	14.020	14.050	10.310	66,800
2023-09-22	14.300	14.430	14.100	14.210	10.427	75,200
2023-09-21	14.310	14.380	14.080	14.290	10.486	113,200
2023-09-20	14.190	14.500	14.190	14.400	10.567	107,600
2023-09-19	13.910	14.280	13.900	14.200	10.420	137,800
2023-09-18	14.860	14.930	14.180	14.400	10.567	216,900
2023-09-15	15.700	15.700	15.150	15.150	11.117	160,100
2023-09-14	15.900	15.930	15.570	15.700	11.521	86,700
2023-09-13	15.890	16.060	15.800	15.900	11.667	45,000
2023-09-12	15.700	15.880	15.540	15.800	11.594	60,100
2023-09-11	16.190	16.200	15.330	15.670	11.499	120,600
2023-09-08	15.290	15.880	15.190	15.420	11.315	92,800
2023-09-06	15.050	15.440	14.880	15.290	11.220	117,600
2023-09-05	14.870	15.090	14.710	14.960	10.978	64,700
2023-09-04	14.930	15.200	14.850	14.880	10.919	71,000
2023-09-01	14.700	15.180	14.700	14.930	10.956	115,400
2023-08-31	15.070	15.070	14.540	14.540	10.669	100,800

← NewerPage 13 of 21 · 1,250 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.