BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.010	15.280	14.930	14.930	10.956	42,100
2023-08-29	14.990	15.330	14.900	15.290	11.220	152,700
2023-08-28	15.050	15.060	14.710	14.990	11.000	84,500
2023-08-25	15.290	15.290	15.040	15.060	11.051	66,000
2023-08-24	15.530	15.590	15.320	15.320	11.242	48,100
2023-08-23	15.010	15.500	15.000	15.450	11.337	76,200
2023-08-22	15.200	15.350	15.010	15.010	11.014	57,500
2023-08-21	15.510	15.510	15.080	15.120	11.095	55,600
2023-08-18	14.860	15.450	14.750	15.450	11.337	74,000
2023-08-17	15.460	15.510	14.900	14.980	10.992	84,800
2023-08-16	15.650	15.930	15.600	15.630	11.469	51,700
2023-08-15	15.720	15.830	15.380	15.690	11.337	96,100
2023-08-14	16.150	16.150	15.720	15.760	11.388	106,100
2023-08-11	16.660	16.660	16.150	16.150	11.670	30,800
2023-08-10	15.830	16.380	15.690	16.380	11.836	53,900
2023-08-09	16.230	16.230	15.590	15.800	11.417	75,700
2023-08-08	15.930	16.220	15.650	16.150	11.670	56,000
2023-08-07	16.230	16.230	15.800	16.000	11.561	61,000
2023-08-04	16.370	16.700	16.040	16.150	11.670	120,400
2023-08-03	16.220	16.730	15.860	16.370	11.829	216,500
2023-08-02	15.570	16.200	15.570	16.000	11.561	92,700
2023-08-01	15.310	16.000	15.130	15.500	11.200	777,000
2023-07-31	14.690	15.220	14.290	14.610	10.557	108,600
2023-07-28	14.450	14.700	14.450	14.700	10.622	33,800
2023-07-27	14.380	14.930	14.330	14.430	10.427	53,400
2023-07-26	14.400	14.680	14.110	14.380	10.391	72,000
2023-07-25	15.040	15.120	14.500	14.500	10.477	84,100
2023-07-24	15.310	15.560	14.800	14.800	10.694	103,600
2023-07-21	15.110	15.410	15.030	15.310	11.063	58,700
2023-07-20	15.380	15.570	15.200	15.350	11.092	41,000
2023-07-19	15.110	15.450	14.990	15.380	11.113	45,000
2023-07-18	15.400	15.980	15.400	15.410	11.135	74,000
2023-07-17	15.700	15.700	15.120	15.470	11.178	155,600
2023-07-14	15.690	15.910	15.410	15.700	11.344	67,000
2023-07-13	15.620	15.700	15.300	15.690	11.337	83,500
2023-07-12	15.110	15.700	15.110	15.550	11.236	69,900
2023-07-11	15.260	15.320	14.750	15.090	10.904	160,900
2023-07-10	15.710	15.810	14.970	15.120	10.925	129,200
2023-07-07	15.450	15.710	15.240	15.710	11.352	81,900
2023-07-06	15.060	15.160	14.810	15.070	10.889	55,600
2023-07-05	14.520	15.080	14.520	15.060	10.882	86,800
2023-07-04	14.590	15.150	14.580	14.850	10.730	93,100
2023-07-03	14.840	15.160	14.460	14.590	10.542	178,500
2023-06-30	13.950	14.680	13.950	14.440	10.434	87,600
2023-06-29	14.000	14.000	13.900	13.900	10.044	38,800
2023-06-28	13.810	14.000	13.810	13.940	10.073	33,000
2023-06-27	13.990	14.140	13.710	13.810	9.979	34,800
2023-06-26	14.090	14.140	13.800	13.990	10.109	34,500
2023-06-23	13.640	14.050	13.610	14.050	10.152	70,300
2023-06-22	13.700	14.000	13.460	13.770	9.950	90,900
2023-06-21	14.000	14.130	13.760	13.790	9.964	64,400
2023-06-20	14.200	14.200	13.910	13.940	10.073	53,400
2023-06-19	13.990	14.000	13.400	13.970	10.094	76,800
2023-06-16	13.800	13.990	13.650	13.880	10.029	75,200
2023-06-15	13.390	14.030	13.390	13.790	9.964	167,600
2023-06-14	13.610	13.660	13.390	13.390	9.675	47,800
2023-06-13	13.550	13.850	13.280	13.360	9.654	96,000
2023-06-12	13.900	14.050	13.450	13.450	9.719	140,700
2023-06-09	13.900	14.230	13.900	13.900	10.044	104,000
2023-06-07	13.400	14.060	13.200	13.900	10.044	226,900

← NewerPage 14 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.