BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.350	15.580	15.220	15.580	14.125	199,400
2025-08-04	15.630	15.710	15.240	15.370	13.935	327,700
2025-08-01	15.550	15.810	15.500	15.620	14.162	178,200
2025-07-31	15.600	15.650	15.370	15.550	14.098	159,900
2025-07-30	15.620	15.780	15.320	15.590	14.135	177,400
2025-07-29	15.300	15.560	15.150	15.560	14.107	220,800
2025-07-28	15.610	15.800	15.140	15.440	13.999	212,900
2025-07-25	15.840	15.880	15.570	15.800	14.325	133,000
2025-07-24	16.100	16.100	15.640	15.800	14.325	150,500
2025-07-23	15.890	16.140	15.860	16.000	14.506	214,300
2025-07-22	15.990	16.320	15.900	15.930	14.443	273,400
2025-07-21	16.050	16.150	15.500	15.980	14.488	298,400
2025-07-18	16.550	16.850	16.100	16.160	14.651	240,100
2025-07-17	16.380	16.570	16.330	16.550	15.005	242,300
2025-07-16	16.440	16.700	16.220	16.360	14.833	142,400
2025-07-15	16.830	16.910	16.560	16.610	15.059	244,200
2025-07-14	16.400	16.810	16.350	16.810	15.241	216,900
2025-07-11	16.850	16.990	16.320	16.520	14.978	322,100
2025-07-10	16.490	17.050	16.040	16.850	15.277	393,900
2025-07-09	16.730	17.050	16.570	16.760	15.195	199,400
2025-07-08	16.660	16.760	16.490	16.710	15.150	164,500
2025-07-07	16.660	16.870	16.640	16.660	15.105	316,400
2025-07-04	15.800	16.600	15.710	16.550	15.005	410,100
2025-07-03	15.330	15.800	15.330	15.710	14.243	191,300
2025-07-02	15.600	15.600	15.300	15.490	14.044	164,600
2025-07-01	15.540	15.600	15.400	15.600	14.144	157,800
2025-06-30	15.300	15.520	15.230	15.510	14.062	123,200
2025-06-27	15.370	15.430	15.170	15.210	13.790	231,400
2025-06-26	15.530	15.550	15.360	15.360	13.926	140,200
2025-06-25	15.500	15.600	15.320	15.600	14.144	130,900
2025-06-24	15.500	15.580	15.370	15.420	13.980	128,000
2025-06-23	15.350	15.420	15.140	15.350	13.917	161,400
2025-06-20	15.590	15.590	15.270	15.350	13.917	164,700
2025-06-18	15.520	15.620	15.420	15.600	14.144	125,100
2025-06-17	15.850	15.890	15.370	15.520	14.071	157,000
2025-06-16	15.460	15.800	15.450	15.660	14.198	167,200
2025-06-13	15.350	15.530	15.230	15.460	14.017	126,500
2025-06-12	15.480	15.610	15.340	15.510	14.062	119,500
2025-06-11	15.430	15.700	15.270	15.640	14.180	222,600
2025-06-10	15.350	15.490	15.200	15.280	13.853	170,500
2025-06-09	15.190	15.350	14.990	15.350	13.917	207,600
2025-06-06	15.210	15.310	15.080	15.150	13.736	357,400
2025-06-05	15.330	15.330	15.090	15.240	13.817	165,200
2025-06-04	15.150	15.340	15.140	15.200	13.781	296,100
2025-06-03	15.150	15.320	15.070	15.200	13.781	216,600
2025-06-02	15.250	15.350	14.860	15.150	13.736	462,900
2025-05-30	15.500	15.550	14.810	15.250	13.826	540,600
2025-05-29	15.650	15.650	15.420	15.500	14.053	173,100
2025-05-28	15.490	15.610	15.390	15.600	14.144	148,800
2025-05-27	15.540	15.820	15.400	15.550	14.098	243,100
2025-05-26	15.170	15.540	15.170	15.440	13.999	150,200
2025-05-23	15.050	15.150	14.720	15.120	13.708	222,500
2025-05-22	15.210	15.250	14.900	14.950	13.554	230,300
2025-05-21	15.270	15.430	15.130	15.210	13.790	182,000
2025-05-20	15.530	15.740	15.210	15.260	13.835	252,800
2025-05-19	15.610	15.700	15.420	15.610	14.153	176,700
2025-05-16	15.850	15.850	15.460	15.610	14.153	213,700
2025-05-15	15.720	16.000	15.720	15.800	14.325	229,100
2025-05-14	15.510	15.850	15.420	15.780	14.307	338,900
2025-05-13	15.870	15.870	15.620	15.800	14.325	290,900

← NewerPage 6 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.