BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.500	15.520	15.150	15.150	12.261	368,900
2024-11-07	15.550	15.560	15.030	15.050	12.180	249,900
2024-11-06	15.380	15.550	15.200	15.400	12.463	305,800
2024-11-05	15.380	15.440	15.230	15.230	12.326	512,900
2024-11-04	15.020	15.570	14.990	15.380	12.447	542,100
2024-11-01	14.940	15.150	14.880	14.970	12.115	322,900
2024-10-31	15.150	15.150	14.920	14.940	12.091	296,500
2024-10-30	14.980	15.090	14.820	15.050	12.180	188,300
2024-10-29	14.950	15.080	14.850	14.850	12.018	170,400
2024-10-28	14.950	15.130	14.910	15.080	12.204	173,100
2024-10-25	15.250	15.250	14.870	14.870	12.034	387,200
2024-10-24	15.060	15.250	14.940	15.250	12.342	200,400
2024-10-23	15.100	15.260	15.000	15.060	12.188	285,800
2024-10-22	15.080	15.230	14.940	15.230	12.326	245,200
2024-10-21	15.130	15.300	15.100	15.100	12.220	230,000
2024-10-18	15.150	15.220	15.090	15.090	12.212	173,800
2024-10-17	15.190	15.190	15.030	15.120	12.237	232,200
2024-10-16	15.190	15.320	15.050	15.180	12.285	179,900
2024-10-15	15.210	15.240	14.990	15.130	12.245	138,000
2024-10-14	15.230	15.330	14.960	14.960	12.107	643,400
2024-10-11	15.150	15.230	15.000	15.200	12.301	230,700
2024-10-10	15.120	15.250	15.060	15.250	12.342	248,300
2024-10-09	15.290	15.330	15.020	15.040	12.172	228,900
2024-10-08	15.190	15.280	15.140	15.280	12.366	115,400
2024-10-07	15.250	15.410	15.080	15.160	12.269	360,200
2024-10-04	15.150	15.300	15.100	15.250	12.342	159,100
2024-10-03	15.300	15.540	15.130	15.150	12.261	189,900
2024-10-02	15.160	15.690	15.160	15.600	12.625	343,600
2024-10-01	15.310	15.360	15.080	15.110	12.228	271,900
2024-09-30	15.350	15.500	15.250	15.250	12.342	174,600
2024-09-27	15.300	15.380	15.150	15.300	12.382	182,300
2024-09-26	15.220	15.300	15.070	15.260	12.350	348,400
2024-09-25	15.400	15.450	15.130	15.210	12.309	165,300
2024-09-24	15.300	15.400	15.130	15.400	12.463	188,300
2024-09-23	15.280	15.350	15.100	15.250	12.342	190,400
2024-09-20	15.520	15.550	15.150	15.200	12.301	237,000
2024-09-19	15.560	15.750	15.520	15.520	12.560	164,600
2024-09-18	15.680	15.720	15.380	15.560	12.593	149,700
2024-09-17	15.390	15.630	15.320	15.630	12.649	113,400
2024-09-16	16.000	16.000	15.300	15.300	12.382	249,900
2024-09-13	15.600	15.940	15.600	15.680	12.690	350,300
2024-09-12	15.550	15.670	15.200	15.580	12.609	311,300
2024-09-11	15.500	15.590	15.270	15.500	12.544	358,300
2024-09-10	15.160	15.500	15.110	15.500	12.544	255,200
2024-09-09	15.300	15.450	15.160	15.160	12.269	207,300
2024-09-06	15.300	15.530	15.250	15.250	12.342	354,600
2024-09-05	15.030	15.370	15.030	15.290	12.374	276,400
2024-09-04	14.700	15.120	14.650	15.020	12.156	281,200
2024-09-03	15.130	15.130	14.570	14.700	11.897	688,000
2024-09-02	15.220	15.230	14.810	14.960	12.107	1,016,600
2024-08-30	15.410	15.700	15.190	15.700	12.706	128,200
2024-08-29	15.590	15.590	15.240	15.340	12.415	148,700
2024-08-28	15.440	15.610	15.260	15.490	12.536	223,600
2024-08-27	15.390	15.400	15.040	15.400	12.463	343,100
2024-08-26	15.380	15.610	15.120	15.240	12.334	289,500
2024-08-23	15.150	15.520	15.010	15.300	12.382	172,600
2024-08-22	15.060	15.120	14.950	14.970	12.115	325,700
2024-08-21	14.930	15.220	14.920	15.060	12.188	206,900
2024-08-20	15.130	15.350	14.840	14.930	12.083	306,000
2024-08-19	15.080	15.340	15.040	15.270	12.358	226,600

← NewerPage 9 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.