BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	12.700	13.500	12.690	13.350	9.646	169,100
2023-06-05	12.200	12.560	12.100	12.470	9.011	157,400
2023-06-02	12.600	12.600	12.130	12.200	8.815	49,800
2023-06-01	12.500	12.500	12.140	12.290	8.880	57,400
2023-05-31	12.140	12.480	12.140	12.290	8.880	49,200
2023-05-30	12.200	12.550	11.890	12.290	8.880	31,200
2023-05-29	12.390	12.390	12.210	12.230	8.837	30,300
2023-05-26	12.050	12.200	11.850	11.990	8.664	83,000
2023-05-25	11.750	12.270	11.750	12.000	8.671	35,300
2023-05-24	11.890	11.910	11.660	11.750	8.490	32,500
2023-05-23	11.650	11.860	11.570	11.650	8.418	30,400
2023-05-22	11.690	12.110	11.500	11.650	8.418	119,400
2023-05-19	11.450	11.860	11.450	11.630	8.404	72,400
2023-05-18	10.950	11.650	10.890	11.420	8.252	98,000
2023-05-17	10.840	11.050	10.760	11.050	7.984	35,900
2023-05-16	10.760	10.990	10.600	10.600	7.573	64,100
2023-05-15	11.020	11.220	10.750	10.750	7.680	77,900
2023-05-12	10.880	11.130	10.750	10.960	7.830	157,100
2023-05-11	10.400	11.050	10.400	10.900	7.787	139,400
2023-05-10	10.460	10.700	10.300	10.320	7.373	52,000
2023-05-09	10.510	10.660	10.400	10.410	7.437	61,400
2023-05-08	10.400	10.520	10.200	10.400	7.430	103,600
2023-05-05	10.480	10.500	10.150	10.230	7.308	55,000
2023-05-04	10.280	10.400	10.200	10.240	7.315	28,300
2023-05-03	10.260	10.290	10.140	10.270	7.337	29,000
2023-05-02	10.330	10.460	10.200	10.200	7.287	74,900
2023-04-28	10.160	10.300	10.050	10.270	7.337	38,600
2023-04-27	10.390	10.390	10.150	10.150	7.251	33,000
2023-04-26	10.130	10.310	10.010	10.310	7.365	60,900
2023-04-25	10.200	10.310	10.080	10.080	7.201	33,600
2023-04-24	10.200	10.300	10.080	10.080	7.201	26,200
2023-04-20	10.490	10.520	10.200	10.200	7.287	29,800
2023-04-19	10.410	10.540	10.210	10.490	7.494	70,700
2023-04-18	10.260	10.490	10.070	10.490	7.494	47,100
2023-04-17	10.350	10.470	10.180	10.200	7.287	50,100
2023-04-14	10.430	10.460	10.310	10.350	7.394	19,500
2023-04-13	10.380	10.490	10.200	10.440	7.458	65,200
2023-04-12	10.290	10.480	10.290	10.380	7.415	66,300
2023-04-11	10.130	10.290	10.050	10.200	7.287	47,500
2023-04-10	10.110	10.190	9.800	9.930	7.094	58,300
2023-04-06	10.110	10.180	9.900	10.030	7.165	39,300
2023-04-05	10.020	10.090	9.840	9.990	7.137	53,800
2023-04-04	9.830	10.060	9.810	10.020	7.158	78,700
2023-04-03	9.930	10.000	9.750	9.830	7.023	54,500
2023-03-31	10.010	10.010	9.830	9.940	7.101	75,800
2023-03-30	9.760	10.130	9.760	9.950	7.108	33,600
2023-03-29	9.930	9.990	9.680	9.790	6.994	60,400
2023-03-28	9.760	10.060	9.760	9.800	7.001	33,700
2023-03-27	9.680	9.930	9.620	9.760	6.973	117,300
2023-03-24	9.660	9.900	9.590	9.590	6.851	109,200
2023-03-23	10.100	10.180	9.870	9.950	7.108	96,100
2023-03-22	10.210	10.250	10.000	10.000	7.144	75,100
2023-03-21	10.260	10.380	10.130	10.140	7.244	71,500
2023-03-20	10.650	10.650	10.010	10.200	7.073	115,700
2023-03-17	10.780	10.790	10.240	10.790	7.482	59,500
2023-03-16	10.500	10.820	10.450	10.550	7.315	82,500
2023-03-15	10.620	10.730	10.480	10.500	7.281	52,400
2023-03-14	10.590	10.700	10.590	10.620	7.364	59,700
2023-03-13	10.500	10.610	10.470	10.590	7.343	52,000
2023-03-10	10.620	10.700	10.500	10.560	7.322	32,700

← NewerPage 15 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.