BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	10.530	10.830	10.480	10.690	7.412	92,800
2023-03-08	10.520	10.850	10.500	10.570	7.329	108,000
2023-03-07	10.600	10.780	10.500	10.560	7.322	44,900
2023-03-06	10.620	10.880	10.560	10.720	7.433	46,700
2023-03-03	10.940	11.100	10.750	10.760	7.461	37,200
2023-03-02	10.730	11.120	10.600	10.950	7.593	68,400
2023-03-01	10.820	10.950	10.640	10.730	7.440	132,700
2023-02-28	11.000	11.050	10.810	10.830	7.509	214,900
2023-02-27	11.010	11.030	10.830	10.900	7.558	29,200
2023-02-24	11.050	11.100	10.940	11.000	7.627	18,000
2023-02-23	11.000	11.300	10.950	10.970	7.606	34,400
2023-02-22	11.120	11.550	10.950	11.020	7.641	64,500
2023-02-17	11.240	11.240	11.000	11.070	7.676	36,500
2023-02-16	11.250	11.250	10.960	11.190	7.759	68,700
2023-02-15	11.250	11.300	11.110	11.220	7.780	65,700
2023-02-14	11.320	11.520	11.200	11.240	7.794	36,600
2023-02-13	11.660	11.770	11.290	11.290	7.828	49,700
2023-02-10	11.350	11.620	11.250	11.480	7.960	58,800
2023-02-09	11.470	11.470	11.160	11.300	7.835	35,300
2023-02-08	11.280	11.570	11.120	11.450	7.939	40,700
2023-02-07	11.740	11.770	11.500	11.690	8.106	58,000
2023-02-06	11.550	11.630	11.310	11.630	8.064	41,300
2023-02-03	11.850	11.910	11.620	11.620	8.057	19,600
2023-02-02	11.960	12.130	11.800	11.870	8.230	25,800
2023-02-01	11.900	12.210	11.820	11.970	8.300	70,400
2023-01-31	11.720	12.190	11.720	11.910	8.258	36,600
2023-01-30	12.060	12.060	11.570	11.700	8.113	37,000
2023-01-27	12.010	12.080	11.700	11.970	8.300	73,200
2023-01-26	12.180	12.180	11.900	12.010	8.328	75,900
2023-01-25	11.900	12.240	11.800	12.070	8.369	56,000
2023-01-24	12.000	12.350	11.900	11.950	8.286	509,000
2023-01-23	11.810	12.360	11.750	12.070	8.369	79,700
2023-01-20	11.680	11.800	11.590	11.690	8.106	58,100
2023-01-19	11.300	11.710	11.280	11.540	8.002	119,500
2023-01-18	11.340	11.500	11.250	11.400	7.905	50,700
2023-01-17	11.360	11.500	11.290	11.310	7.842	51,500
2023-01-16	11.450	11.500	11.310	11.370	7.884	85,200
2023-01-13	11.300	11.480	11.170	11.320	7.849	38,100
2023-01-12	11.300	11.500	11.150	11.400	7.905	45,200
2023-01-11	11.310	11.390	11.120	11.200	7.766	35,400
2023-01-10	11.080	11.310	11.020	11.270	7.814	25,900
2023-01-09	11.200	11.370	11.000	11.300	7.835	18,400
2023-01-06	11.180	11.440	11.180	11.230	7.787	29,300
2023-01-05	11.060	11.200	10.920	11.140	7.724	47,100
2023-01-04	11.210	11.430	11.050	11.080	7.683	30,900
2023-01-03	11.410	11.410	11.050	11.120	7.710	39,800
2023-01-02	11.990	12.000	11.080	11.670	8.092	43,600
2022-12-29	11.780	11.960	11.540	11.890	8.244	25,800
2022-12-28	11.120	11.330	10.980	11.250	7.801	94,700
2022-12-27	11.060	11.270	10.900	10.950	7.593	54,000
2022-12-26	11.220	11.750	11.100	11.200	7.766	29,600
2022-12-23	11.100	11.590	11.100	11.310	7.842	70,500
2022-12-22	11.000	11.240	10.850	11.110	7.704	71,600
2022-12-21	11.020	11.190	10.760	11.000	7.627	92,700
2022-12-20	11.100	11.270	10.950	11.120	7.710	146,100
2022-12-19	10.710	11.240	10.710	10.860	7.530	70,500
2022-12-16	11.310	11.310	10.940	10.940	7.586	68,800
2022-12-15	11.250	11.810	11.050	11.190	7.759	61,200
2022-12-14	11.570	11.670	11.110	11.370	7.884	98,800
2022-12-13	12.000	12.090	11.660	11.750	8.147	46,700

← NewerPage 16 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1800 BRL
2026-05-18	0.1800 BRL
2025-11-17	1.0200 BRL
2025-08-12	0.3600 BRL
2025-05-13	0.3000 BRL
2025-03-27	0.1800 BRL
2024-12-04	0.7800 BRL
2024-11-12	0.4500 BRL
2024-08-13	0.3000 BRL
2024-05-14	0.3000 BRL
2024-03-22	0.1200 BRL
2023-11-16	0.6600 BRL
2023-08-16	0.2400 BRL
2023-05-17	0.1200 BRL
2023-03-21	0.3000 BRL
2022-11-18	0.1800 BRL
2022-08-18	0.3900 BRL
2022-03-23	0.8100 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.