BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	15.480	15.480	15.000	15.000	15.000	15,265
2026-07-10	15.460	15.460	15.460	15.460	15.460	9,929
2026-07-09	14.470	15.120	14.380	15.120	15.120	9,663
2026-07-08	14.590	14.640	14.280	14.370	14.370	18,310
2026-07-07	14.630	14.750	14.430	14.450	14.450	15,955
2026-07-06	14.610	14.680	14.440	14.450	14.450	16,577
2026-07-03	14.690	14.690	14.690	14.690	14.690	13,949
2026-07-02	14.850	14.930	14.530	14.740	14.740	14,232
2026-07-01	14.830	14.860	14.510	14.850	14.850	16,807
2026-06-30	14.670	14.860	14.320	14.690	14.690	18,021
2026-06-29	14.550	14.670	14.420	14.490	14.490	14,071
2026-06-26	14.400	14.400	14.400	14.400	14.400	14,021
2026-06-25	14.340	14.700	14.250	14.250	14.250	13,254
2026-06-24	14.600	14.730	14.240	14.260	14.260	27,291
2026-06-23	14.630	14.690	14.410	14.580	14.580	13,072
2026-06-22	14.750	15.200	14.450	14.600	14.600	21,053
2026-06-19	14.600	14.600	14.600	14.600	14.600	26,145
2026-06-18	14.940	14.960	14.720	14.910	14.910	14,466
2026-06-17	14.970	15.150	14.730	14.850	14.850	16,165
2026-06-16	14.960	14.960	14.590	14.800	14.800	32,599
2026-06-15	15.600	15.740	14.890	14.970	14.970	28,586
2026-06-12	15.380	15.590	15.200	15.470	15.470	11,582
2026-06-11	15.200	15.430	15.010	15.350	15.350	11,779
2026-06-10	15.360	15.500	14.920	15.110	15.110	15,718
2026-06-09	15.070	15.280	15.020	15.190	15.190	13,630
2026-06-08	15.330	15.350	15.000	15.000	15.000	24,345
2026-06-05	15.380	15.380	15.380	15.380	15.380	27,020
2026-06-03	15.360	15.360	15.360	15.360	15.360	30,213
2026-06-02	16.130	16.130	15.620	15.690	15.690	24,670
2026-06-01	16.180	16.310	15.860	16.000	16.000	18,640
2026-05-29	16.020	16.020	16.020	16.020	16.020	25,184
2026-05-28	16.280	16.280	15.980	16.190	16.190	12,738
2026-05-27	16.440	16.630	16.040	16.050	16.050	17,229
2026-05-26	16.670	16.670	16.080	16.440	16.440	19,715
2026-05-25	16.430	16.510	16.270	16.420	16.420	13,526
2026-05-22	16.300	16.300	16.300	16.300	16.300	14,748
2026-05-21	16.640	16.790	16.320	16.610	16.610	16,269
2026-05-20	16.030	16.650	15.960	16.580	16.580	13,733
2026-05-19	16.750	16.830	15.960	15.960	15.960	28,080
2026-05-18	17.600	17.600	16.760	16.830	16.830	27,799
2026-05-15	17.490	17.490	17.490	17.490	17.490	13,672
2026-05-14	17.350	17.710	17.270	17.590	17.590	8,373
2026-05-13	17.180	17.320	17.000	17.320	17.320	18,352
2026-05-12	17.300	17.300	17.040	17.160	17.160	16,084
2026-05-11	17.750	17.940	17.140	17.340	17.340	26,259
2026-05-08	17.640	17.640	17.640	17.640	17.640	33,984
2026-05-07	18.600	18.710	18.090	18.090	18.090	15,340
2026-05-06	18.800	19.060	18.600	18.600	18.600	8,029
2026-05-05	19.190	19.190	18.600	18.760	18.760	8,076
2026-05-04	18.450	19.360	18.170	19.050	19.050	12,704
2026-04-30	18.480	18.480	18.480	18.480	18.480	7,732
2026-04-29	18.480	18.480	18.100	18.130	18.130	9,560
2026-04-28	18.460	18.460	18.080	18.300	18.300	11,015
2026-04-27	19.000	19.210	18.240	18.280	18.280	18,641
2026-04-24	18.820	18.820	18.820	18.820	18.820	9,079
2026-04-23	19.730	19.800	19.250	19.260	19.260	5,791
2026-04-22	19.710	19.880	19.510	19.510	19.510	5,417
2026-04-20	19.800	19.800	19.800	19.800	19.800	7,069
2026-04-17	20.030	20.030	20.030	20.030	20.030	5,572
2026-04-16	20.040	20.040	19.040	19.280	19.280	8,990

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.