BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.490	18.490	18.490	18.490	18.490	14,164
2026-01-15	19.090	19.130	18.750	18.750	18.750	5,025
2026-01-14	18.750	19.110	18.750	19.000	19.000	5,510
2026-01-13	18.940	19.240	18.700	18.940	18.940	8,099
2026-01-12	19.450	19.450	18.960	19.140	19.140	6,551
2026-01-09	19.280	19.280	19.280	19.280	19.280	5,409
2026-01-08	19.900	19.900	19.250	19.670	19.670	7,627
2026-01-07	20.200	20.320	19.530	19.950	19.950	8,054
2026-01-06	19.590	20.410	19.590	20.370	20.370	9,144
2026-01-05	19.300	19.600	19.000	19.600	19.600	8,692
2026-01-02	19.250	19.250	19.250	19.250	19.250	12,449
2025-12-30	19.580	19.580	19.580	19.580	19.580	6,621
2025-12-29	18.950	19.540	18.770	19.540	19.540	6,970
2025-12-26	19.000	19.000	19.000	19.000	19.000	7,289
2025-12-23	19.160	19.160	19.160	19.160	19.160	7,887
2025-12-22	18.820	18.920	18.420	18.420	18.420	10,164
2025-12-19	18.690	18.690	18.690	18.690	18.690	7,280
2025-12-18	18.700	18.700	18.240	18.240	18.240	8,657
2025-12-17	18.640	18.640	18.250	18.510	18.510	9,893
2025-12-16	19.200	19.390	18.570	18.800	18.800	12,672
2025-12-15	19.000	19.470	19.000	19.200	19.200	5,642
2025-12-12	19.000	19.000	19.000	19.000	19.000	6,110
2025-12-11	18.980	19.180	18.740	19.100	19.100	6,627
2025-12-10	18.990	19.100	18.620	18.720	18.720	7,194
2025-12-09	19.010	19.010	18.520	18.800	18.800	13,413
2025-12-08	19.500	19.520	18.780	19.140	19.140	14,504
2025-12-05	19.340	19.340	19.340	19.340	19.340	12,671
2025-12-04	20.040	20.400	19.950	20.120	20.120	5,556
2025-12-03	20.300	20.300	19.910	20.000	20.000	7,640
2025-12-02	20.410	20.440	20.060	20.060	20.060	6,956
2025-12-01	20.870	20.870	20.160	20.320	20.320	11,373
2025-11-28	20.820	20.820	20.820	20.820	20.820	7,941
2025-11-27	20.570	20.580	20.250	20.420	20.420	7,149
2025-11-26	19.880	20.600	19.800	20.390	20.390	11,653
2025-11-25	19.310	19.830	19.200	19.680	19.680	7,064
2025-11-24	19.250	19.490	19.180	19.240	19.240	11,521
2025-11-21	19.220	19.220	19.220	19.220	19.220	15,706
2025-11-19	19.040	19.040	19.040	19.040	19.040	10,886
2025-11-18	19.440	19.630	18.840	19.100	19.100	12,164
2025-11-17	21.000	21.130	20.410	20.460	20.460	16,014
2025-11-14	20.850	20.850	20.850	20.850	20.850	8,333
2025-11-13	20.720	20.720	20.340	20.540	20.540	9,337
2025-11-12	20.330	20.710	20.260	20.500	20.500	11,299
2025-11-11	20.480	20.980	20.230	20.400	20.400	9,738
2025-11-10	20.190	20.870	20.060	20.560	20.560	12,561
2025-11-07	19.990	19.990	19.990	19.990	19.990	14,085
2025-11-06	18.860	19.250	18.820	19.120	19.120	5,770
2025-11-05	18.780	19.260	18.780	19.000	19.000	8,045
2025-11-04	19.440	19.440	18.740	18.770	18.770	10,165
2025-11-03	19.500	19.580	19.310	19.440	19.440	6,765
2025-10-31	19.500	19.500	19.500	19.500	19.500	5,049
2025-10-30	19.340	19.340	19.340	19.340	19.340	5,213
2025-10-29	19.500	19.500	19.500	19.500	19.500	6,693
2025-10-28	19.600	19.600	19.600	19.600	19.600	5,576
2025-10-27	19.470	19.470	19.470	19.470	19.470	6,050
2025-10-24	19.350	19.350	19.350	19.350	19.350	6,491
2025-10-23	19.100	19.100	19.100	19.100	19.100	6,510
2025-10-22	18.760	18.760	18.760	18.760	18.760	9,981
2025-10-21	18.580	18.580	18.580	18.580	18.580	6,445
2025-10-20	18.380	18.380	18.380	18.380	18.380	11,626

← NewerPage 4 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.