BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.640	14.860	14.500	14.720	14.503	237,200
2026-07-21	14.580	14.660	14.480	14.530	14.316	136,000
2026-07-20	14.670	14.800	14.580	14.580	14.365	146,100
2026-07-17	14.800	14.870	14.670	14.670	14.454	177,700
2026-07-16	15.040	15.120	14.350	14.740	14.523	250,400
2026-07-15	15.060	15.200	15.040	15.040	14.818	136,600
2026-07-14	14.980	15.230	14.980	15.060	14.838	129,800
2026-07-13	15.350	15.420	14.940	14.940	14.720	183,900
2026-07-10	15.100	15.570	15.100	15.330	15.104	212,300
2026-07-09	14.380	15.090	14.360	15.000	14.779	343,300
2026-07-08	14.500	14.580	14.270	14.380	14.168	141,000
2026-07-07	14.520	14.660	14.410	14.460	14.247	217,500
2026-07-06	14.650	14.680	14.420	14.480	14.266	227,900
2026-07-03	14.720	14.830	14.520	14.520	14.306	186,600
2026-07-02	14.960	14.960	14.510	14.690	14.473	233,900
2026-07-01	14.800	14.850	14.490	14.700	14.483	289,600
2026-06-30	14.630	14.710	14.300	14.700	14.483	273,500
2026-06-29	14.550	14.550	14.370	14.500	14.286	247,400
2026-06-26	14.180	14.510	14.180	14.400	14.188	232,500
2026-06-25	14.240	14.680	14.100	14.100	13.892	304,700
2026-06-24	14.600	14.720	14.210	14.210	14.000	488,000
2026-06-23	14.500	14.680	14.350	14.600	14.385	206,800
2026-06-22	15.000	15.000	14.430	14.500	14.286	395,200
2026-06-19	15.080	15.080	14.490	14.490	14.276	324,100
2026-06-18	14.920	14.990	14.720	14.990	14.769	249,600
2026-06-17	14.900	15.150	14.700	14.710	14.493	258,000
2026-06-16	14.820	14.900	14.570	14.900	14.680	540,600
2026-06-15	15.540	15.680	14.820	14.820	14.601	475,300
2026-06-12	15.380	15.540	15.180	15.530	15.301	232,100
2026-06-11	15.070	15.440	15.000	15.200	14.976	243,100
2026-06-10	15.270	15.390	14.920	15.080	14.858	197,800
2026-06-09	15.000	15.280	15.000	15.100	14.877	276,200
2026-06-08	15.260	15.310	14.970	14.970	14.749	299,000
2026-06-05	15.410	15.410	14.930	15.250	15.025	440,500
2026-06-03	15.750	15.750	15.210	15.300	15.074	416,700
2026-06-02	16.060	16.060	15.600	15.660	15.429	299,700
2026-06-01	16.000	16.200	15.850	15.980	15.744	389,600
2026-05-29	16.200	16.220	15.930	15.980	15.744	334,000
2026-05-28	16.100	16.300	15.970	16.100	15.863	199,300
2026-05-27	16.270	16.580	16.000	16.000	15.764	236,400
2026-05-26	16.580	16.580	16.010	16.110	15.872	280,700
2026-05-25	16.420	16.550	16.250	16.550	16.306	317,100
2026-05-22	16.550	16.550	16.220	16.250	16.010	221,700
2026-05-21	16.450	16.780	16.300	16.550	16.306	228,000
2026-05-20	16.050	16.650	15.950	16.330	16.089	376,800
2026-05-19	16.700	16.700	15.890	15.890	15.656	477,000
2026-05-18	17.600	17.600	16.710	16.710	16.464	409,100
2026-05-15	17.530	17.590	17.130	17.590	17.153	262,400
2026-05-14	17.270	17.770	17.270	17.770	17.329	194,200
2026-05-13	17.200	17.600	16.970	17.200	16.773	357,300
2026-05-12	17.160	17.270	17.030	17.150	16.724	180,400
2026-05-11	17.510	17.940	17.120	17.150	16.724	330,600
2026-05-08	17.880	17.930	17.510	17.510	17.075	702,100
2026-05-07	18.600	18.720	18.080	18.160	17.709	310,400
2026-05-06	18.800	19.190	18.600	18.600	18.138	244,300
2026-05-05	19.000	19.000	18.570	18.760	18.294	199,500
2026-05-04	18.460	19.390	18.150	19.120	18.645	608,200
2026-04-30	18.290	18.540	18.250	18.450	17.992	195,300
2026-04-29	18.170	18.300	18.080	18.120	17.670	174,400
2026-04-28	18.350	18.390	18.060	18.340	17.885	204,600

← NewerPage 2 of 5 · 247 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.