BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.600	13.600	13.430	13.550	11.900	151,100
2025-02-07	13.770	13.800	13.450	13.450	11.812	165,100
2025-02-06	13.400	13.770	13.400	13.750	12.075	177,700
2025-02-05	13.690	13.690	13.370	13.370	11.742	224,000
2025-02-04	13.700	13.760	13.580	13.690	12.023	167,200
2025-02-03	13.680	13.770	13.510	13.700	12.031	220,100
2025-01-31	13.550	13.700	13.450	13.670	12.005	210,200
2025-01-30	13.290	13.620	13.210	13.440	11.803	300,100
2025-01-29	13.350	13.490	13.150	13.150	11.548	192,700
2025-01-28	13.330	13.550	13.140	13.350	11.724	250,800
2025-01-27	13.180	13.430	13.000	13.330	11.707	179,000
2025-01-24	13.370	13.370	12.900	13.180	11.575	153,900
2025-01-23	13.310	13.310	12.870	13.010	11.425	274,800
2025-01-22	13.410	13.410	13.160	13.310	11.689	250,500
2025-01-21	13.140	13.290	12.980	13.250	11.636	162,400
2025-01-20	13.240	13.240	12.800	13.040	11.452	168,900
2025-01-17	12.840	13.150	12.610	13.000	11.417	197,300
2025-01-16	13.090	13.130	12.790	12.790	11.232	306,400
2025-01-15	12.690	13.160	12.690	13.090	11.496	286,500
2025-01-14	12.510	12.690	12.470	12.640	11.101	205,800
2025-01-13	12.270	12.570	12.260	12.510	10.986	569,200
2025-01-10	12.390	12.390	12.130	12.250	10.758	415,100
2025-01-09	12.390	12.460	12.190	12.300	10.802	340,700
2025-01-08	12.560	12.590	12.300	12.360	10.855	603,900
2025-01-07	12.660	12.860	12.510	12.550	11.022	450,500
2025-01-06	13.000	13.010	12.590	12.650	11.109	575,000
2025-01-03	13.050	13.200	12.520	12.680	11.136	2,426,500
2025-01-02	13.200	13.250	12.870	12.990	11.408	785,400
2024-12-30	13.600	13.600	13.130	13.140	11.540	484,200
2024-12-27	13.580	13.760	13.330	13.500	11.856	556,800
2024-12-26	13.900	13.900	13.390	13.580	11.926	591,400
2024-12-23	13.950	14.010	13.850	13.890	12.198	390,100
2024-12-20	13.570	14.040	13.490	14.040	12.330	439,700
2024-12-19	13.350	13.570	13.310	13.570	11.917	333,900
2024-12-18	13.720	13.960	13.260	13.310	11.689	436,900
2024-12-17	13.910	13.980	13.730	13.730	12.058	339,500
2024-12-16	14.220	14.300	13.890	13.890	12.198	376,900
2024-12-13	14.260	14.350	14.030	14.200	12.471	261,700
2024-12-12	14.780	14.780	14.100	14.100	12.383	401,800
2024-12-11	14.850	14.870	14.520	14.780	12.980	401,400
2024-12-10	14.610	14.760	14.540	14.700	12.910	262,100
2024-12-09	14.600	14.850	14.400	14.620	12.839	356,700
2024-12-06	14.580	14.630	14.310	14.510	12.743	364,700
2024-12-05	15.000	15.100	14.400	14.420	12.664	1,065,400
2024-12-04	15.740	16.180	15.550	15.780	13.858	756,000
2024-12-03	15.590	15.820	15.500	15.520	12.945	584,900
2024-12-02	15.210	15.580	15.210	15.480	12.911	547,300
2024-11-29	14.900	15.200	14.870	15.190	12.670	633,300
2024-11-28	15.430	15.630	14.870	14.870	12.403	1,195,300
2024-11-27	14.950	15.150	14.670	14.750	12.303	481,900
2024-11-26	14.850	15.120	14.790	14.920	12.444	218,700
2024-11-25	14.810	15.000	14.730	14.800	12.344	170,700
2024-11-22	14.890	14.940	14.650	14.810	12.353	190,300
2024-11-21	15.140	15.140	14.690	14.700	12.261	348,000
2024-11-19	15.150	15.280	15.100	15.130	12.619	197,200
2024-11-18	15.150	15.520	15.100	15.100	12.594	283,500
2024-11-14	14.890	15.400	14.820	15.400	12.845	378,100
2024-11-13	15.150	15.150	14.780	14.850	12.386	382,100
2024-11-12	15.410	15.520	15.190	15.400	12.845	837,300
2024-11-11	15.200	15.340	15.170	15.340	12.415	197,200

← NewerPage 8 of 21 · 1,245 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.