BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	20.460	20.600	19.550	20.030	20.030	7,859
2026-04-14	20.480	20.690	20.320	20.470	20.470	4,757
2026-04-13	20.280	20.560	19.500	20.480	20.480	6,354
2026-04-10	20.240	20.240	20.240	20.240	20.240	7,128
2026-04-09	19.770	20.600	19.250	20.600	20.600	10,148
2026-04-08	19.180	19.810	19.140	19.430	19.430	7,039
2026-04-07	18.960	19.150	18.610	19.100	19.100	8,967
2026-04-06	19.140	19.450	19.010	19.080	19.080	6,888
2026-04-02	19.250	19.250	19.250	19.250	19.250	7,888
2026-04-01	19.500	19.690	18.810	19.280	19.280	13,335
2026-03-31	18.950	19.590	18.820	19.320	19.320	7,984
2026-03-30	19.100	19.120	18.710	18.920	18.920	9,187
2026-03-27	19.090	19.090	19.090	19.090	19.090	6,743
2026-03-26	19.680	19.680	18.900	18.900	18.900	7,151
2026-03-25	19.020	19.800	19.020	19.590	19.590	7,944
2026-03-24	18.670	18.990	18.540	18.880	18.880	6,513
2026-03-23	18.530	18.850	18.490	18.680	18.680	10,757
2026-03-20	18.350	18.350	18.350	18.350	18.350	15,269
2026-03-19	18.620	18.710	18.270	18.570	18.570	12,065
2026-03-18	18.910	19.160	18.700	18.700	18.700	5,488
2026-03-17	18.790	19.150	18.710	19.140	19.140	6,416
2026-03-16	19.100	19.260	18.820	19.260	19.260	9,151
2026-03-13	18.970	18.970	18.970	18.970	18.970	23,605
2026-03-12	19.010	19.350	18.410	18.700	18.700	11,951
2026-03-11	19.320	19.600	18.920	19.110	19.110	9,467
2026-03-10	19.000	19.650	18.680	19.340	19.340	11,100
2026-03-09	18.640	18.850	18.250	18.600	18.600	13,827
2026-03-06	18.300	18.300	18.300	18.300	18.300	20,639
2026-03-05	18.880	18.880	18.190	18.580	18.580	17,690
2026-03-04	18.510	19.020	18.450	18.910	18.910	8,821
2026-03-03	18.990	18.990	18.300	18.510	18.510	22,036
2026-03-02	19.280	19.280	18.850	18.980	18.980	15,878
2026-02-27	19.550	19.550	19.550	19.550	19.550	8,229
2026-02-26	19.510	19.690	19.290	19.470	19.470	5,845
2026-02-25	19.650	19.850	19.000	19.090	19.090	10,515
2026-02-24	19.600	19.760	19.420	19.620	19.620	5,440
2026-02-23	19.460	19.810	19.390	19.800	19.800	9,464
2026-02-20	19.400	19.400	19.400	19.400	19.400	6,989
2026-02-19	19.250	19.440	19.110	19.300	19.300	7,680
2026-02-18	18.580	19.350	18.450	19.330	19.330	11,144
2026-02-13	18.450	18.450	18.450	18.450	18.450	17,581
2026-02-12	19.200	19.200	18.720	18.720	18.720	13,141
2026-02-11	19.300	19.670	19.020	19.120	19.120	10,069
2026-02-10	19.350	19.700	19.040	19.190	19.190	9,334
2026-02-09	19.230	19.460	19.020	19.400	19.400	9,703
2026-02-06	19.050	19.050	19.050	19.050	19.050	22,969
2026-02-05	20.550	20.860	20.070	20.090	20.090	7,742
2026-02-04	21.200	21.380	20.300	20.500	20.500	8,371
2026-02-03	20.570	21.690	20.570	21.430	21.430	12,145
2026-02-02	19.820	20.740	19.700	20.660	20.660	12,847
2026-01-30	19.400	19.400	19.400	19.400	19.400	2,169
2026-01-29	20.290	20.290	19.650	19.760	19.760	8,575
2026-01-28	20.200	20.400	19.780	20.200	20.200	10,175
2026-01-27	19.530	20.190	19.330	20.130	20.130	12,399
2026-01-26	18.800	19.450	18.800	19.030	19.030	9,082
2026-01-23	19.030	19.030	19.030	19.030	19.030	9,468
2026-01-22	18.350	18.930	18.290	18.870	18.870	9,224
2026-01-21	17.880	18.240	17.840	18.150	18.150	10,105
2026-01-20	18.090	18.190	17.770	17.970	17.970	14,677
2026-01-19	18.100	18.310	17.900	18.200	18.200	13,727

← NewerPage 3 of 4 · 240 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.