BRBI11F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.