BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.290	19.690	19.110	19.690	18.267	227,000
2025-10-27	19.450	19.490	19.170	19.290	17.896	157,100
2025-10-24	19.150	19.500	19.150	19.440	18.035	230,500
2025-10-23	18.710	19.280	18.700	19.280	17.886	231,700
2025-10-22	18.790	18.940	18.550	18.710	17.357	316,800
2025-10-21	18.360	18.630	18.150	18.630	17.283	944,500
2025-10-20	18.400	18.490	17.880	18.360	17.033	515,500
2025-10-17	18.600	18.870	18.290	18.400	17.070	576,300
2025-10-16	18.500	18.830	18.350	18.600	17.255	251,800
2025-10-15	18.000	18.510	17.880	18.500	17.163	236,900
2025-10-14	18.000	18.300	17.830	18.300	16.977	242,600
2025-10-13	17.590	17.920	17.470	17.820	16.532	223,000
2025-10-10	17.870	17.870	17.270	17.500	16.235	600,100
2025-10-09	17.530	17.870	17.450	17.650	16.374	274,600
2025-10-08	17.820	17.820	17.500	17.520	16.253	411,200
2025-10-07	17.870	17.870	17.460	17.650	16.374	352,800
2025-10-06	17.950	18.000	17.650	17.690	16.411	339,500
2025-10-03	17.840	17.930	17.650	17.930	16.634	372,400
2025-10-02	18.210	18.290	17.840	17.840	16.550	263,300
2025-10-01	18.270	18.330	18.030	18.210	16.894	223,200
2025-09-30	18.410	18.570	18.100	18.100	16.792	243,300
2025-09-29	19.030	19.340	18.440	18.440	17.107	295,100
2025-09-26	18.600	19.150	18.600	19.010	17.636	349,000
2025-09-25	19.040	19.080	18.630	18.640	17.293	279,800
2025-09-24	19.750	19.750	19.030	19.030	17.654	556,900
2025-09-23	17.700	19.850	17.700	19.750	18.322	1,253,900
2025-09-22	18.000	18.000	17.680	17.750	16.467	193,400
2025-09-19	18.110	18.170	17.980	18.000	16.699	112,000
2025-09-18	18.010	18.150	17.900	18.110	16.801	163,800
2025-09-17	17.620	18.330	17.620	18.020	16.717	318,500
2025-09-16	17.420	17.690	17.420	17.600	16.328	146,700
2025-09-15	17.430	17.610	17.410	17.420	16.161	180,600
2025-09-12	17.360	17.490	17.240	17.430	16.170	219,500
2025-09-11	17.600	17.780	17.320	17.340	16.087	190,200
2025-09-10	17.210	17.620	17.210	17.510	16.244	153,100
2025-09-09	17.210	17.440	17.080	17.340	16.087	193,100
2025-09-08	16.750	17.210	16.750	17.210	15.966	248,600
2025-09-05	16.550	16.920	16.470	16.750	15.539	378,700
2025-09-04	16.520	16.580	16.200	16.500	15.307	164,900
2025-09-03	16.500	16.500	16.180	16.330	15.150	220,500
2025-09-02	16.700	16.730	16.400	16.460	15.270	267,800
2025-09-01	16.540	16.730	16.450	16.640	15.437	187,400
2025-08-29	16.500	16.820	16.360	16.660	15.456	380,000
2025-08-28	16.300	16.450	16.200	16.450	15.261	253,700
2025-08-27	15.640	16.300	15.640	16.260	15.085	204,000
2025-08-26	15.560	15.930	15.560	15.910	14.760	155,200
2025-08-25	15.650	15.970	15.510	15.540	14.417	193,700
2025-08-22	15.440	15.650	15.150	15.640	14.509	170,900
2025-08-21	15.300	15.460	15.160	15.160	14.064	129,400
2025-08-20	15.540	15.540	15.210	15.290	14.185	124,700
2025-08-19	15.460	15.460	15.120	15.330	14.222	238,900
2025-08-18	15.620	15.850	15.360	15.360	14.250	198,000
2025-08-15	15.500	15.750	15.450	15.620	14.491	195,300
2025-08-14	15.390	15.780	15.240	15.510	14.389	185,900
2025-08-13	15.590	15.670	15.220	15.440	14.324	204,900
2025-08-12	16.080	16.100	15.850	15.930	14.778	245,800
2025-08-11	16.440	16.440	15.700	15.850	14.370	220,400
2025-08-08	16.200	16.310	15.850	16.020	14.524	195,200
2025-08-07	15.730	16.090	15.510	16.090	14.588	285,400
2025-08-06	15.650	15.710	15.530	15.550	14.098	125,400

← NewerPage 5 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.