BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.350	14.680	14.220	14.230	9.719	51,700
2022-09-13	14.860	14.870	14.350	14.430	9.856	71,000
2022-09-12	14.720	14.980	14.270	14.970	10.225	114,700
2022-09-09	14.660	14.980	14.550	14.600	9.972	92,500
2022-09-08	15.000	15.000	14.600	14.600	9.972	153,600
2022-09-06	14.790	14.890	14.410	14.700	10.040	112,800
2022-09-05	14.510	15.030	14.190	14.810	10.116	161,900
2022-09-02	14.940	15.160	14.730	14.800	10.109	114,000
2022-09-01	15.000	15.090	14.800	15.090	10.307	69,200
2022-08-31	14.790	15.090	14.710	14.880	10.163	92,400
2022-08-30	15.160	15.360	14.700	14.860	10.150	62,400
2022-08-29	15.360	15.360	15.040	15.100	10.314	102,300
2022-08-26	15.370	15.610	14.990	15.160	10.355	116,200
2022-08-25	14.720	15.370	14.720	15.370	10.498	95,400
2022-08-24	15.030	15.200	14.820	14.820	10.122	88,300
2022-08-23	15.120	15.470	14.820	14.910	10.184	86,100
2022-08-22	15.120	15.290	14.680	15.120	10.327	74,700
2022-08-19	15.480	15.480	14.850	15.250	10.416	56,100
2022-08-18	15.670	15.890	15.450	15.780	10.778	86,800
2022-08-17	15.680	15.770	15.300	15.510	10.327	81,200
2022-08-16	15.660	15.900	15.000	15.250	10.154	161,600
2022-08-15	15.110	16.080	15.110	15.500	10.321	132,100
2022-08-12	15.480	15.680	15.270	15.270	10.168	121,700
2022-08-11	15.300	15.590	15.100	15.450	10.287	132,300
2022-08-10	14.980	15.540	14.980	15.050	10.021	150,100
2022-08-09	15.280	15.390	14.800	15.000	9.988	117,600
2022-08-08	14.840	15.370	14.800	15.160	10.094	202,700
2022-08-05	14.500	14.850	14.410	14.500	9.655	210,500
2022-08-04	13.380	14.930	13.380	14.400	9.588	298,700
2022-08-03	13.360	13.550	13.270	13.270	8.836	120,500
2022-08-02	13.590	14.080	13.320	13.320	8.869	109,700
2022-08-01	13.420	13.650	13.180	13.650	9.089	66,700
2022-07-29	13.500	13.600	13.270	13.400	8.922	63,100
2022-07-28	13.220	13.550	13.220	13.370	8.902	57,200
2022-07-27	12.950	13.400	12.910	13.380	8.909	88,400
2022-07-26	13.110	13.230	12.900	12.900	8.589	63,100
2022-07-25	13.320	13.570	13.020	13.160	8.763	58,900
2022-07-22	13.230	13.500	13.150	13.400	8.922	52,600
2022-07-21	13.070	13.590	13.050	13.220	8.803	63,000
2022-07-20	12.930	13.260	12.800	13.180	8.776	385,300
2022-07-19	12.650	13.040	12.650	12.900	8.589	131,600
2022-07-18	13.140	13.390	12.510	12.600	8.390	161,700
2022-07-15	13.040	13.340	12.670	13.100	8.723	120,300
2022-07-14	12.980	13.090	12.440	13.040	8.683	232,400
2022-07-13	13.070	13.180	12.830	13.180	8.776	60,400
2022-07-12	12.950	13.190	12.730	13.070	8.703	139,700
2022-07-11	13.340	13.340	12.950	12.980	8.643	90,100
2022-07-08	13.220	13.390	13.090	13.120	8.736	106,000
2022-07-07	13.580	13.640	13.110	13.140	8.749	165,400
2022-07-06	13.340	13.920	13.200	13.410	8.929	161,000
2022-07-05	13.520	13.540	13.180	13.300	8.856	79,300
2022-07-04	12.900	13.650	12.840	13.250	8.823	113,100
2022-07-01	13.460	13.810	12.960	13.230	8.809	621,000
2022-06-30	13.530	13.750	13.130	13.130	8.743	129,800
2022-06-29	13.880	13.880	13.400	13.530	9.009	83,000
2022-06-28	13.770	14.050	13.490	13.650	9.089	98,000
2022-06-27	13.640	14.000	13.580	13.710	9.129	70,800
2022-06-24	13.870	13.870	13.400	13.400	8.922	149,900
2022-06-23	13.900	14.010	13.500	13.500	8.989	141,600
2022-06-22	13.650	14.150	13.640	13.810	9.195	94,800

← NewerPage 18 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.