BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.750	15.780	15.470	15.700	13.962	288,600
2025-05-09	15.440	15.570	15.010	15.370	13.669	307,200
2025-05-08	14.830	15.550	14.810	15.440	13.731	281,800
2025-05-07	14.810	14.860	14.650	14.770	13.135	211,500
2025-05-06	14.800	14.860	14.640	14.800	13.162	488,500
2025-05-05	14.490	14.820	14.480	14.800	13.162	176,700
2025-05-02	14.550	14.880	14.540	14.580	12.966	368,500
2025-04-30	14.400	14.700	14.340	14.700	13.073	627,300
2025-04-29	14.600	14.660	14.460	14.520	12.913	241,800
2025-04-28	14.630	14.680	14.430	14.570	12.957	219,400
2025-04-25	14.630	14.800	14.550	14.630	13.011	189,700
2025-04-24	14.470	14.710	14.260	14.570	12.957	272,200
2025-04-23	14.500	14.620	14.350	14.500	12.895	231,200
2025-04-22	14.110	14.480	14.110	14.390	12.797	379,600
2025-04-17	14.230	14.350	14.130	14.330	12.744	255,800
2025-04-16	14.180	14.340	14.140	14.220	12.646	276,800
2025-04-15	14.310	14.370	14.150	14.180	12.611	178,900
2025-04-14	14.080	14.380	14.080	14.310	12.726	274,000
2025-04-11	14.140	14.140	13.930	14.100	12.539	280,900
2025-04-10	14.120	14.170	13.730	14.000	12.450	265,700
2025-04-09	13.750	14.210	13.610	14.100	12.539	354,200
2025-04-08	13.710	14.030	13.670	13.750	12.228	312,100
2025-04-07	13.500	13.820	13.400	13.650	12.139	417,100
2025-04-04	13.680	13.720	13.470	13.720	12.201	389,000
2025-04-03	13.700	13.910	13.540	13.750	12.228	259,400
2025-04-02	13.730	13.750	13.480	13.650	12.139	383,800
2025-04-01	13.600	13.700	13.520	13.560	12.059	285,700
2025-03-31	13.790	13.790	13.530	13.530	12.032	219,900
2025-03-28	14.210	14.220	13.780	13.780	12.255	414,100
2025-03-27	14.420	14.500	14.350	14.500	12.895	217,800
2025-03-26	14.390	14.460	14.250	14.410	12.655	209,100
2025-03-25	14.210	14.380	14.160	14.230	12.497	199,200
2025-03-24	14.020	14.330	13.970	14.160	12.435	233,900
2025-03-21	13.890	14.050	13.670	14.010	12.304	232,300
2025-03-20	13.730	13.900	13.630	13.670	12.005	185,100
2025-03-19	13.750	13.750	13.570	13.630	11.970	282,400
2025-03-18	13.900	13.900	13.500	13.710	12.040	228,800
2025-03-17	13.650	13.860	13.470	13.790	12.110	275,600
2025-03-14	13.230	13.700	13.230	13.490	11.847	205,600
2025-03-13	13.090	13.220	13.020	13.180	11.575	135,300
2025-03-12	13.000	13.090	12.880	13.090	11.496	177,500
2025-03-11	13.300	13.300	12.970	13.000	11.417	182,100
2025-03-10	13.470	13.470	13.150	13.300	11.680	229,400
2025-03-07	12.980	13.430	12.900	13.250	11.636	202,300
2025-03-06	13.260	13.260	12.840	12.890	11.320	336,400
2025-03-05	12.930	13.410	12.900	13.140	11.540	146,600
2025-02-28	13.000	13.120	12.840	12.920	11.346	470,700
2025-02-27	13.150	13.260	12.960	13.000	11.417	365,900
2025-02-26	13.300	13.460	13.140	13.140	11.540	229,000
2025-02-25	13.360	13.600	13.290	13.290	11.671	211,300
2025-02-24	13.530	13.770	13.420	13.420	11.786	167,600
2025-02-21	13.980	14.000	13.510	13.520	11.873	256,200
2025-02-20	13.900	14.130	13.800	13.980	12.277	195,700
2025-02-19	14.160	14.400	13.920	13.940	12.242	225,700
2025-02-18	14.240	14.610	14.000	14.000	12.295	320,300
2025-02-17	13.700	14.280	13.700	14.240	12.506	280,100
2025-02-14	13.610	13.870	13.480	13.690	12.023	405,000
2025-02-13	13.860	13.860	13.450	13.610	11.952	282,400
2025-02-12	13.980	13.980	13.590	13.590	11.935	176,600
2025-02-11	13.500	13.940	13.500	13.910	12.216	156,400

← NewerPage 7 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.