BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.010	12.120	11.690	11.790	8.175	90,000
2022-12-09	12.260	12.450	12.030	12.120	8.404	35,200
2022-12-08	12.450	12.470	12.030	12.050	8.355	71,200
2022-12-07	12.390	12.580	12.300	12.450	8.633	33,600
2022-12-06	12.660	12.860	12.320	12.430	8.619	42,700
2022-12-05	13.290	13.310	12.570	12.750	8.841	41,000
2022-12-02	12.990	13.270	12.870	13.100	9.083	18,300
2022-12-01	12.200	12.820	12.200	12.810	8.882	45,400
2022-11-30	12.330	12.570	12.250	12.510	8.674	72,600
2022-11-29	12.660	12.660	12.260	12.270	8.508	20,200
2022-11-28	12.750	12.750	12.230	12.240	8.487	51,500
2022-11-25	12.810	13.080	12.550	12.670	8.785	51,900
2022-11-24	12.150	12.650	12.090	12.620	8.751	54,700
2022-11-23	12.050	12.260	11.840	11.970	8.300	45,000
2022-11-22	12.050	12.160	11.860	11.930	8.272	81,800
2022-11-21	12.450	12.450	12.210	12.250	8.494	56,700
2022-11-18	12.010	12.300	11.930	12.250	8.494	63,400
2022-11-17	12.400	12.580	11.850	12.050	8.230	191,200
2022-11-16	13.540	13.830	12.200	12.300	8.401	219,100
2022-11-14	13.510	13.930	13.210	13.710	9.364	73,000
2022-11-11	14.170	14.500	13.200	13.250	9.050	239,000
2022-11-10	14.570	14.580	13.780	14.060	9.603	97,700
2022-11-09	15.290	15.290	14.550	14.670	10.020	54,400
2022-11-08	14.910	15.090	14.680	14.970	10.225	40,400
2022-11-07	15.250	15.330	14.920	14.990	10.239	36,500
2022-11-04	15.450	15.720	15.390	15.580	10.642	62,900
2022-11-03	14.840	15.470	14.800	15.400	10.519	185,000
2022-11-01	14.610	15.100	14.360	15.100	10.314	95,100
2022-10-31	14.200	14.750	14.020	14.750	10.075	89,400
2022-10-28	14.520	14.600	14.160	14.430	9.856	60,500
2022-10-27	14.660	14.660	14.070	14.520	9.918	83,100
2022-10-26	14.800	14.800	14.260	14.540	9.931	54,200
2022-10-25	15.080	15.210	14.720	14.800	10.109	40,300
2022-10-24	15.280	15.310	15.000	15.000	10.245	43,900
2022-10-21	15.240	15.500	15.100	15.470	10.566	41,200
2022-10-20	14.890	15.350	14.890	15.250	10.416	74,200
2022-10-19	14.910	15.120	14.830	15.120	10.327	60,300
2022-10-18	14.690	14.940	14.680	14.860	10.150	34,400
2022-10-17	14.550	14.720	14.490	14.700	10.040	54,800
2022-10-14	14.650	15.300	14.560	14.560	9.945	73,300
2022-10-13	14.270	14.760	14.000	14.650	10.006	75,200
2022-10-11	14.730	14.780	14.140	14.490	9.897	43,200
2022-10-10	14.850	15.000	14.550	14.600	9.972	88,000
2022-10-07	15.180	15.270	14.740	14.740	10.068	99,600
2022-10-06	14.410	15.000	14.400	14.970	10.225	61,600
2022-10-05	14.300	14.630	14.300	14.520	9.918	49,400
2022-10-04	14.070	14.500	13.950	14.500	9.904	98,100
2022-10-03	14.390	14.390	13.800	14.100	9.631	144,700
2022-09-30	13.800	13.980	13.520	13.870	9.474	79,300
2022-09-29	13.750	13.750	13.360	13.700	9.357	97,800
2022-09-28	14.130	14.130	13.590	13.590	9.282	77,800
2022-09-27	14.050	14.110	13.840	14.050	9.597	568,400
2022-09-26	14.400	14.410	14.050	14.150	9.665	66,600
2022-09-23	14.700	14.740	14.310	14.560	9.945	71,600
2022-09-22	14.510	14.630	14.450	14.630	9.993	42,200
2022-09-21	14.450	14.650	14.370	14.510	9.911	71,400
2022-09-20	14.360	14.670	14.230	14.400	9.836	50,800
2022-09-19	14.360	14.570	14.140	14.350	9.801	50,400
2022-09-16	14.220	14.340	14.000	14.300	9.767	83,700
2022-09-15	14.610	14.950	14.230	14.380	9.822	105,400

← NewerPage 17 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.