BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.810	19.170	18.220	18.320	17.865	221,600
2026-04-24	19.220	19.270	18.770	18.800	18.333	178,900
2026-04-23	19.730	19.750	19.220	19.220	18.743	168,100
2026-04-22	19.760	19.880	19.480	19.680	19.191	141,600
2026-04-20	19.900	20.200	19.650	19.760	19.269	213,200
2026-04-17	19.510	20.050	19.210	19.920	19.425	208,800
2026-04-16	19.880	20.020	19.020	19.310	18.830	285,900
2026-04-15	20.470	20.560	19.500	19.880	19.386	263,300
2026-04-14	20.470	20.640	20.310	20.470	19.962	146,700
2026-04-13	20.350	20.540	20.180	20.480	19.971	128,500
2026-04-10	20.350	20.860	20.130	20.280	19.776	168,300
2026-04-09	19.500	20.620	19.500	20.620	20.108	272,400
2026-04-08	19.210	19.830	19.210	19.550	19.065	237,500
2026-04-07	18.570	19.150	18.570	19.080	18.606	251,200
2026-04-06	19.140	19.410	18.900	18.900	18.431	146,300
2026-04-02	18.990	19.410	18.570	19.410	18.928	159,400
2026-04-01	19.500	19.680	18.820	19.050	18.577	436,100
2026-03-31	18.910	19.600	18.860	19.500	19.016	272,800
2026-03-30	19.070	19.100	18.700	18.710	18.245	173,300
2026-03-27	18.950	19.110	18.690	19.070	18.596	174,700
2026-03-26	19.600	19.610	18.910	18.950	18.479	132,100
2026-03-25	19.020	19.790	19.020	19.600	19.113	284,600
2026-03-24	18.860	19.020	18.530	19.020	18.548	184,700
2026-03-23	18.580	18.860	18.470	18.670	18.206	213,300
2026-03-20	18.600	18.620	17.990	18.500	18.041	319,900
2026-03-19	18.600	18.700	18.250	18.600	18.138	214,900
2026-03-18	18.810	19.170	18.610	18.610	18.148	223,700
2026-03-17	18.740	19.150	18.740	18.910	18.440	178,900
2026-03-16	19.100	19.240	18.750	18.750	18.284	194,900
2026-03-13	18.560	18.850	18.470	18.810	18.343	315,800
2026-03-12	18.900	18.920	18.400	18.680	18.216	237,900
2026-03-11	19.250	19.590	18.910	18.910	18.440	252,800
2026-03-10	19.000	19.630	18.650	19.100	18.626	276,800
2026-03-09	18.700	18.800	18.240	18.690	18.226	227,300
2026-03-06	18.390	18.700	18.000	18.700	18.236	490,500
2026-03-05	19.090	19.090	18.190	18.410	17.953	232,900
2026-03-04	18.500	18.990	18.500	18.640	18.177	209,600
2026-03-03	18.890	18.890	18.270	18.500	18.041	273,800
2026-03-02	19.410	19.410	18.850	18.990	18.518	354,100
2026-02-27	19.800	19.810	19.280	19.430	18.947	198,500
2026-02-26	19.510	19.800	19.260	19.800	19.308	234,500
2026-02-25	19.670	19.840	18.980	19.510	19.025	350,900
2026-02-24	19.620	19.800	19.400	19.650	19.162	207,000
2026-02-23	19.460	19.800	19.230	19.600	19.113	380,800
2026-02-20	19.300	19.480	18.960	19.460	18.977	275,500
2026-02-19	19.370	19.470	19.100	19.200	18.723	193,600
2026-02-18	18.550	19.370	18.350	19.330	18.850	325,700
2026-02-13	18.700	18.730	18.140	18.560	18.099	393,100
2026-02-12	19.150	19.150	18.700	18.700	18.236	294,300
2026-02-11	19.150	19.650	19.020	19.050	18.577	306,000
2026-02-10	19.490	19.620	19.020	19.050	18.577	260,600
2026-02-09	19.060	19.440	19.000	19.350	18.869	317,000
2026-02-06	20.220	20.300	18.900	19.020	18.548	967,200
2026-02-05	20.660	20.730	20.090	20.220	19.718	398,700
2026-02-04	21.250	21.390	20.300	20.550	20.040	429,900
2026-02-03	20.570	21.730	20.570	21.250	20.722	565,900
2026-02-02	19.840	20.670	19.660	20.570	20.059	445,400
2026-01-30	19.880	19.920	19.420	19.830	19.338	269,500
2026-01-29	20.290	20.300	19.640	19.750	19.260	307,900
2026-01-28	20.280	20.400	19.750	20.050	19.552	296,200

← NewerPage 3 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.