BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	19.500	20.290	19.320	20.290	19.786	426,900
2026-01-26	18.870	19.450	18.800	19.320	18.840	445,900
2026-01-23	18.360	19.080	18.360	18.790	18.323	303,500
2026-01-22	18.490	18.920	18.280	18.280	17.826	492,300
2026-01-21	17.700	18.350	17.700	18.350	17.894	400,200
2026-01-20	18.100	18.150	17.660	17.660	17.221	379,700
2026-01-19	18.090	18.280	17.870	18.090	17.641	338,300
2026-01-16	18.750	19.160	17.980	17.980	17.533	420,400
2026-01-15	18.940	19.140	18.780	18.830	18.362	218,000
2026-01-14	18.740	19.030	18.720	18.730	18.265	205,500
2026-01-13	18.930	19.180	18.680	18.750	18.284	231,700
2026-01-12	19.200	19.260	18.860	18.940	18.470	201,100
2026-01-09	19.200	19.660	19.200	19.230	18.752	189,600
2026-01-08	19.740	19.840	19.240	19.370	18.889	205,500
2026-01-07	20.150	20.370	19.550	19.740	19.250	240,900
2026-01-06	19.800	20.400	19.800	20.150	19.650	491,800
2026-01-05	19.300	19.680	19.000	19.680	19.191	320,600
2026-01-02	20.100	20.100	19.240	19.240	18.762	285,500
2025-12-30	19.290	20.000	19.170	20.000	19.503	174,800
2025-12-29	18.860	19.450	18.760	19.280	18.801	140,100
2025-12-26	18.980	19.080	18.820	18.840	18.372	125,600
2025-12-23	18.600	19.170	18.570	19.000	18.528	248,300
2025-12-22	18.910	18.910	18.420	18.570	18.109	218,100
2025-12-19	18.210	18.820	18.210	18.820	18.353	178,100
2025-12-18	18.800	18.800	18.200	18.200	17.748	294,000
2025-12-17	18.600	18.600	18.240	18.380	17.924	169,800
2025-12-16	19.360	19.440	18.550	18.600	18.138	257,600
2025-12-15	18.940	19.470	18.900	19.160	18.684	165,800
2025-12-12	19.010	19.300	18.940	18.940	18.470	123,700
2025-12-11	19.040	19.180	18.700	18.840	18.372	161,900
2025-12-10	18.890	18.980	18.660	18.790	18.323	167,600
2025-12-09	19.000	19.000	18.510	18.600	18.138	248,500
2025-12-08	19.460	19.470	18.740	19.010	18.538	272,900
2025-12-05	20.100	20.250	19.120	19.140	18.665	346,200
2025-12-04	19.900	20.380	19.900	20.100	19.601	205,400
2025-12-03	20.250	20.250	19.900	19.970	19.474	234,100
2025-12-02	20.170	20.380	20.050	20.160	19.659	199,600
2025-12-01	20.740	20.740	20.160	20.170	19.669	243,700
2025-11-28	20.420	20.760	20.370	20.740	20.225	279,200
2025-11-27	20.510	20.590	20.270	20.420	19.913	196,200
2025-11-26	19.990	20.580	19.800	20.510	20.001	296,800
2025-11-25	19.200	19.820	19.200	19.820	19.328	286,100
2025-11-24	19.140	19.490	19.140	19.320	18.840	257,900
2025-11-21	19.270	19.600	18.870	19.470	18.986	384,700
2025-11-19	19.100	19.260	18.680	19.260	18.782	264,100
2025-11-18	18.790	19.280	18.790	19.100	18.626	467,100
2025-11-17	21.000	21.120	20.400	20.400	19.893	483,100
2025-11-14	20.810	20.960	20.670	20.960	19.445	323,600
2025-11-13	20.640	20.810	20.340	20.810	19.306	339,800
2025-11-12	20.140	20.660	20.140	20.490	19.009	264,200
2025-11-11	20.490	20.990	20.140	20.140	18.684	254,200
2025-11-10	20.200	20.870	20.040	20.450	18.972	453,900
2025-11-07	19.490	20.180	19.360	20.090	18.638	681,200
2025-11-06	18.850	19.250	18.810	19.220	17.831	243,300
2025-11-05	18.850	19.230	18.850	18.850	17.487	227,800
2025-11-04	19.170	19.410	18.730	18.850	17.487	281,200
2025-11-03	19.390	19.580	19.300	19.440	18.035	183,000
2025-10-31	19.140	19.530	19.140	19.400	17.998	238,800
2025-10-30	19.510	19.600	19.140	19.140	17.756	398,800
2025-10-29	19.680	19.710	19.350	19.380	17.979	228,400

← NewerPage 4 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.