BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	18.530	18.530	18.530	18.530	18.530	7,759
2025-10-16	18.500	18.830	18.310	18.500	18.500	6,140
2025-10-15	18.270	18.520	17.900	18.520	18.520	8,829
2025-10-14	17.900	18.220	17.820	17.970	17.970	8,245
2025-10-13	17.840	17.840	17.840	17.840	17.840	9,275
2025-10-10	17.650	17.650	17.650	17.650	17.650	20,925
2025-10-09	17.850	17.850	17.850	17.850	17.850	9,009
2025-10-08	17.560	17.560	17.560	17.560	17.560	15,445
2025-10-07	17.640	17.640	17.640	17.640	17.640	15,205
2025-10-06	17.860	17.860	17.860	17.860	17.860	22,324
2025-10-03	17.850	17.850	17.850	17.850	17.850	25,992
2025-10-02	18.020	18.020	18.020	18.020	18.020	20,305
2025-10-01	18.160	18.160	18.160	18.160	18.160	8,999
2025-09-30	18.060	18.060	18.060	18.060	18.060	9,675
2025-09-29	18.600	18.600	18.600	18.600	18.600	12,814
2025-09-26	19.140	19.140	19.140	19.140	19.140	16,638
2025-09-25	18.770	18.770	18.770	18.770	18.770	8,416
2025-09-24	19.230	19.230	19.230	19.230	19.230	11,161
2025-09-23	19.800	19.800	19.800	19.800	19.800	23,243
2025-09-22	17.770	17.770	17.770	17.770	17.770	7,796
2025-09-19	18.100	18.100	18.100	18.100	18.100	5,717
2025-09-18	18.120	18.120	18.120	18.120	18.120	6,450
2025-09-17	18.120	18.120	18.120	18.120	18.120	9,361
2025-09-16	17.660	17.660	17.660	17.660	17.660	7,277
2025-09-15	17.400	17.400	17.400	17.400	17.400	7,907
2025-09-12	17.480	17.480	17.480	17.480	17.480	7,585
2025-09-11	17.500	17.500	17.500	17.500	17.500	9,006
2025-09-10	17.440	17.440	17.440	17.440	17.440	7,369
2025-09-09	17.430	17.430	17.430	17.430	17.430	10,272
2025-09-08	17.190	17.190	17.190	17.190	17.190	11,158
2025-09-05	16.710	16.710	16.710	16.710	16.710	11,886
2025-09-04	16.460	16.460	16.460	16.460	16.460	8,830
2025-09-03	16.460	16.460	16.460	16.460	16.460	12,676
2025-09-02	16.540	16.540	16.540	16.540	16.540	18,243
2025-09-01	16.630	16.630	16.630	16.630	16.630	10,649
2025-08-29	16.540	16.540	16.540	16.540	16.540	10,002
2025-08-28	16.300	16.300	16.300	16.300	16.300	7,064
2025-08-27	16.300	16.300	16.300	16.300	16.300	8,076
2025-08-26	15.850	15.850	15.850	15.850	15.850	6,525
2025-08-25	15.810	15.810	15.810	15.810	15.810	10,334
2025-08-22	15.690	15.690	15.690	15.690	15.690	8,241
2025-08-21	15.250	15.250	15.250	15.250	15.250	9,820
2025-08-20	15.300	15.300	15.300	15.300	15.300	9,075
2025-08-19	15.200	15.200	15.200	15.200	15.200	15,826
2025-08-18	15.650	15.650	15.650	15.650	15.650	8,900
2025-08-15	15.510	15.770	15.450	15.770	15.770	7,910
2025-08-14	15.660	15.660	15.660	15.660	15.660	6,401
2025-08-13	15.310	15.310	15.310	15.310	15.310	11,286
2025-08-12	16.040	16.040	16.040	16.040	16.040	11,111
2025-08-11	16.000	16.000	16.000	16.000	16.000	13,337
2025-08-08	16.080	16.080	16.080	16.080	16.080	10,626
2025-08-07	15.950	15.950	15.950	15.950	15.950	8,627
2025-08-06	15.750	15.750	15.750	15.750	15.750	5,939
2025-08-05	15.430	15.430	15.430	15.430	15.430	7,919
2025-08-04	15.360	15.360	15.360	15.360	15.360	10,684
2025-08-01	15.640	15.640	15.640	15.640	15.640	7,824
2025-07-31	15.500	15.500	15.500	15.500	15.500	6,900
2025-07-30	15.760	15.760	15.760	15.760	15.760	6,854
2025-07-29	15.600	15.600	15.600	15.600	15.600	7,895
2025-07-28	15.330	15.330	15.330	15.330	15.330	10,671

← NewerPage 5 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.