BRBI11F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	13.310	13.430	12.990	13.290	13.290	11,433
2025-01-24	13.170	13.170	13.170	13.170	13.170	10,442
2025-01-23	13.650	13.650	12.890	13.120	13.120	17,713
2025-01-22	13.390	13.510	13.150	13.510	13.510	14,154
2025-01-21	13.230	13.290	12.980	13.050	13.050	9,749
2025-01-20	12.950	13.260	12.800	13.090	13.090	13,233
2025-01-17	12.910	12.910	12.910	12.910	12.910	12,143
2025-01-16	13.230	13.230	12.820	12.840	12.840	14,713
2025-01-15	12.770	13.210	12.650	13.010	13.010	12,035
2025-01-14	12.600	12.700	12.450	12.610	12.610	10,844
2025-01-13	12.380	12.580	12.300	12.470	12.470	12,426
2025-01-10	12.200	12.200	12.200	12.200	12.200	19,321
2025-01-09	12.400	12.540	12.210	12.270	12.270	20,239
2025-01-08	12.750	12.750	12.320	12.410	12.410	25,762
2025-01-07	12.760	12.950	12.520	12.640	12.640	24,850
2025-01-06	12.630	12.630	12.630	12.630	12.630	36,697
2025-01-03	12.850	12.850	12.850	12.850	12.850	35,596
2025-01-02	13.460	13.460	12.860	13.110	13.110	28,981
2024-12-30	13.320	13.320	13.320	13.320	13.320	23,854
2024-12-27	13.510	13.510	13.510	13.510	13.510	27,566
2024-12-26	13.900	13.940	13.400	13.760	13.760	22,612
2024-12-23	14.060	14.060	14.060	14.060	14.060	15,534
2024-12-20	13.840	13.840	13.840	13.840	13.840	17,086
2024-12-19	13.450	13.450	13.450	13.450	13.450	16,214
2024-12-18	13.430	13.430	13.430	13.430	13.430	26,805
2024-12-17	13.910	13.910	13.910	13.910	13.910	21,640
2024-12-16	14.350	14.350	13.930	14.050	14.050	22,691
2024-12-13	14.200	14.200	14.200	14.200	14.200	21,436
2024-12-12	14.930	14.930	14.170	14.220	14.220	20,612
2024-12-11	14.900	14.900	14.520	14.780	14.780	11,645
2024-12-10	14.800	14.800	14.800	14.800	14.800	0

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.