BRBI11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	16.920	17.860	16.540	17.640	17.640	20,954
2026-10-06	17.350	17.910	16.920	17.120	17.120	20,807
2026-10-05	15.400	17.600	15.400	17.320	17.320	58,562
2026-10-02	15.050	15.050	15.050	15.050	15.050	12,122
2026-10-01	14.650	15.190	14.520	14.630	14.630	13,543
2026-09-30	14.820	14.820	14.820	14.820	14.820	0
2026-09-28	14.650	14.800	14.340	14.470	14.470	9,930
2026-09-25	14.720	14.720	14.720	14.720	14.720	11,451
2026-09-24	14.760	14.860	14.480	14.650	14.650	6,650
2026-09-23	14.760	14.860	14.560	14.800	14.800	10,115
2026-09-22	14.960	14.990	14.600	14.990	14.990	9,323
2026-09-21	14.250	14.830	14.250	14.650	14.650	12,078
2026-09-18	14.330	14.330	14.330	14.330	14.330	6,703
2026-09-17	14.300	14.440	14.060	14.160	14.160	8,575
2026-09-16	14.330	14.400	14.160	14.210	14.210	7,788
2026-09-15	14.400	14.450	14.160	14.420	14.420	9,020
2026-09-14	14.300	14.430	14.100	14.300	14.300	10,352
2026-09-11	14.500	14.500	14.500	14.500	14.500	10,933
2026-09-10	14.300	14.600	14.050	14.600	14.600	11,597
2026-09-09	14.350	14.350	14.000	14.160	14.160	10,959
2026-09-08	14.180	14.390	14.180	14.250	14.250	14,563
2026-09-04	14.000	14.000	14.000	14.000	14.000	14,033
2026-09-03	14.350	14.480	14.020	14.200	14.200	16,987
2026-09-02	13.900	14.270	13.630	14.250	14.250	15,039
2026-09-01	13.580	13.930	13.450	13.700	13.700	14,335
2026-08-31	13.370	13.590	13.180	13.540	13.540	13,499
2026-08-28	13.210	13.210	13.210	13.210	13.210	14,846
2026-08-27	13.010	13.140	12.880	12.920	12.920	10,172
2026-08-26	12.930	13.250	12.860	13.080	13.080	13,823
2026-08-25	12.520	12.890	12.390	12.880	12.880	13,319
2026-08-24	12.310	12.660	12.130	12.450	12.450	14,623
2026-08-21	12.180	12.180	12.180	12.180	12.180	13,798
2026-08-20	11.950	11.950	11.750	11.880	11.880	22,441
2026-08-19	11.980	12.180	11.800	11.890	11.890	18,100
2026-08-18	12.150	12.190	11.800	11.800	11.800	27,320
2026-08-17	12.040	12.120	11.900	12.110	12.110	27,262
2026-08-14	12.290	12.290	12.290	12.290	12.290	37,992
2026-08-13	12.280	12.430	12.050	12.280	12.280	23,632
2026-08-12	12.400	12.530	12.110	12.110	12.110	37,358
2026-08-11	12.900	13.050	12.320	12.410	12.410	46,524
2026-08-10	13.190	13.320	12.690	12.770	12.770	57,082
2026-08-07	13.180	13.180	13.180	13.180	13.180	109,962
2026-08-06	14.420	14.690	14.220	14.220	14.220	20,223
2026-08-05	14.450	14.750	14.440	14.560	14.560	11,677
2026-08-04	14.590	14.890	14.360	14.510	14.510	12,919
2026-08-03	14.550	14.800	14.370	14.630	14.630	16,127
2026-07-31	14.480	14.480	14.480	14.480	14.480	10,742
2026-07-30	14.270	14.470	14.100	14.400	14.400	10,648
2026-07-29	14.430	14.490	14.100	14.230	14.230	23,672
2026-07-28	14.850	14.930	14.280	14.370	14.370	30,197
2026-07-27	14.650	14.760	14.530	14.690	14.690	11,686
2026-07-24	14.640	14.640	14.640	14.640	14.640	13,418
2026-07-23	14.840	14.840	14.530	14.770	14.770	8,517
2026-07-22	14.750	14.850	14.520	14.760	14.760	10,259
2026-07-21	14.690	14.690	14.490	14.600	14.600	11,941
2026-07-20	14.860	14.860	14.620	14.640	14.640	15,063
2026-07-17	14.720	14.720	14.720	14.720	14.720	11,834
2026-07-16	15.080	15.290	14.370	14.780	14.780	22,430
2026-07-15	15.180	15.250	15.080	15.080	15.080	10,045
2026-07-14	15.110	15.230	15.000	15.140	15.140	10,449

Page 1 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.