BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.900	15.900	15.900	15.900	15.900	6,323
2025-07-24	15.850	15.850	15.850	15.850	15.850	7,402
2025-07-23	15.960	15.960	15.960	15.960	15.960	6,637
2025-07-22	16.000	16.000	16.000	16.000	16.000	8,592
2025-07-21	16.010	16.010	16.010	16.010	16.010	11,558
2025-07-18	16.150	16.150	16.150	16.150	16.150	9,171
2025-07-17	16.590	16.590	16.590	16.590	16.590	5,784
2025-07-16	16.450	16.450	16.450	16.450	16.450	8,410
2025-07-15	16.740	16.740	16.740	16.740	16.740	7,493
2025-07-14	16.810	16.810	16.810	16.810	16.810	8,217
2025-07-11	16.720	16.720	16.720	16.720	16.720	11,335
2025-07-10	17.000	17.000	17.000	17.000	17.000	9,950
2025-07-09	16.650	16.650	16.650	16.650	16.650	8,556
2025-07-08	16.770	16.770	16.770	16.770	16.770	7,815
2025-07-07	16.730	16.730	16.730	16.730	16.730	12,276
2025-07-04	16.550	16.550	16.550	16.550	16.550	14,651
2025-07-03	15.780	15.780	15.780	15.780	15.780	9,023
2025-07-02	15.380	15.380	15.380	15.380	15.380	14,126
2025-07-01	15.600	15.600	15.600	15.600	15.600	9,633
2025-06-30	15.540	15.540	15.540	15.540	15.540	8,125
2025-06-27	15.230	15.230	15.230	15.230	15.230	10,845
2025-06-26	15.400	15.400	15.400	15.400	15.400	6,600
2025-06-25	15.490	15.490	15.490	15.490	15.490	6,382
2025-06-24	15.540	15.540	15.540	15.540	15.540	6,715
2025-06-23	15.370	15.370	15.370	15.370	15.370	9,040
2025-06-20	15.340	15.340	15.340	15.340	15.340	9,987
2025-06-18	15.590	15.590	15.590	15.590	15.590	7,026
2025-06-17	15.540	15.540	15.540	15.540	15.540	9,080
2025-06-16	15.660	15.660	15.660	15.660	15.660	7,893
2025-06-13	15.530	15.530	15.530	15.530	15.530	7,462
2025-06-12	15.550	15.550	15.550	15.550	15.550	7,655
2025-06-11	15.680	15.680	15.680	15.680	15.680	6,481
2025-06-10	15.250	15.250	15.250	15.250	15.250	7,942
2025-06-09	15.380	15.380	15.380	15.380	15.380	10,529
2025-06-06	15.230	15.230	15.230	15.230	15.230	8,673
2025-06-05	15.170	15.170	15.170	15.170	15.170	7,012
2025-06-04	15.150	15.150	15.150	15.150	15.150	9,017
2025-06-03	15.210	15.210	15.210	15.210	15.210	8,363
2025-06-02	15.050	15.050	15.050	15.050	15.050	14,051
2025-05-30	15.300	15.300	15.300	15.300	15.300	11,008
2025-05-29	15.540	15.540	15.540	15.540	15.540	7,317
2025-05-28	15.670	15.670	15.670	15.670	15.670	8,856
2025-05-27	15.700	15.700	15.700	15.700	15.700	8,137
2025-05-26	15.430	15.430	15.430	15.430	15.430	10,676
2025-05-23	15.080	15.080	15.080	15.080	15.080	12,103
2025-05-22	15.000	15.000	15.000	15.000	15.000	10,566
2025-05-21	15.190	15.190	15.190	15.190	15.190	9,084
2025-05-20	15.490	15.490	15.490	15.490	15.490	9,567
2025-05-19	15.590	15.590	15.590	15.590	15.590	8,878
2025-05-16	15.590	15.590	15.590	15.590	15.590	10,102
2025-05-15	15.940	15.940	15.940	15.940	15.940	8,144
2025-05-14	15.730	15.730	15.730	15.730	15.730	9,373
2025-05-13	15.800	15.800	15.800	15.800	15.800	10,139
2025-05-12	15.700	15.700	15.700	15.700	15.700	13,809
2025-05-09	15.440	15.440	15.440	15.440	15.440	0
2025-05-05	14.750	14.750	14.750	14.750	14.750	8,898
2025-05-02	14.620	14.620	14.620	14.620	14.620	13,327
2025-04-30	14.680	14.680	14.680	14.680	14.680	10,489
2025-04-29	14.540	14.540	14.540	14.540	14.540	8,749
2025-04-28	14.500	14.500	14.500	14.500	14.500	9,876

← NewerPage 6 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.