BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13.650	14.060	13.610	13.900	9.255	51,200
2022-06-20	14.040	14.070	13.650	13.650	9.089	59,600
2022-06-17	14.000	14.200	13.560	13.900	9.255	105,400
2022-06-15	14.000	14.330	13.850	14.020	9.335	112,100
2022-06-14	13.840	14.290	13.840	13.880	9.242	134,000
2022-06-13	14.900	14.900	14.110	14.360	9.562	138,700
2022-06-10	14.760	15.000	14.580	14.900	9.921	105,900
2022-06-09	14.960	15.140	14.780	14.960	9.961	98,400
2022-06-08	15.500	15.610	14.770	14.800	9.855	177,200
2022-06-07	15.920	15.930	15.400	15.550	10.354	66,600
2022-06-06	16.100	16.340	15.830	15.950	10.620	65,800
2022-06-03	16.160	16.450	15.910	16.000	10.654	56,700
2022-06-02	15.400	16.300	15.400	16.000	10.654	89,200
2022-06-01	15.130	15.680	15.130	15.400	10.254	72,500
2022-05-31	15.300	15.520	15.030	15.310	10.194	93,400
2022-05-30	15.630	15.630	15.050	15.150	10.088	54,100
2022-05-27	15.150	15.570	15.150	15.250	10.154	74,200
2022-05-26	15.200	15.500	14.900	15.220	10.134	163,700
2022-05-25	15.070	15.350	14.990	15.150	10.088	57,000
2022-05-24	15.350	15.380	15.020	15.040	10.014	83,800
2022-05-23	15.930	15.930	15.250	15.250	10.154	139,200
2022-05-20	15.450	15.900	15.150	15.900	10.587	67,500
2022-05-19	15.280	15.540	15.150	15.500	10.321	149,000
2022-05-18	15.950	15.950	15.160	15.400	10.254	57,000
2022-05-17	16.790	16.790	15.550	15.550	10.354	257,500
2022-05-16	15.030	18.300	14.710	18.300	12.185	127,900
2022-05-13	15.260	16.100	14.810	15.050	10.021	229,600
2022-05-12	15.330	15.470	15.000	15.250	10.154	62,300
2022-05-11	15.700	15.990	15.200	15.310	10.194	50,600
2022-05-10	15.570	16.100	15.570	15.630	10.407	56,800
2022-05-09	15.560	15.870	15.200	15.570	10.367	163,200
2022-05-06	15.540	15.830	15.030	15.500	10.321	90,400
2022-05-05	15.600	15.600	15.000	15.540	10.347	140,200
2022-05-04	15.600	15.870	15.100	15.490	10.314	105,000
2022-05-03	15.900	15.920	15.460	15.600	10.387	130,800
2022-05-02	15.920	16.110	15.230	15.440	10.281	120,400
2022-04-29	15.900	16.740	15.900	15.920	10.600	233,600
2022-04-28	16.000	16.160	15.900	15.900	10.587	114,200
2022-04-27	16.510	16.510	15.900	15.900	10.587	68,100
2022-04-26	16.400	16.490	15.790	16.490	10.980	61,500
2022-04-25	16.300	16.400	16.040	16.200	10.787	63,500
2022-04-22	16.640	16.680	16.220	16.250	10.820	65,500
2022-04-20	16.900	16.930	16.530	16.640	11.080	68,300
2022-04-19	16.590	17.000	16.380	16.580	11.040	135,600
2022-04-18	17.000	17.080	16.800	17.050	11.353	60,600
2022-04-14	17.460	17.460	16.720	17.100	11.386	97,800
2022-04-13	17.340	17.580	16.850	17.150	11.419	85,500
2022-04-12	17.010	17.270	16.670	17.200	11.453	104,900
2022-04-11	16.850	17.310	16.670	17.000	11.319	58,900
2022-04-08	17.160	17.160	16.820	16.850	11.220	367,300
2022-04-07	16.720	17.380	16.570	17.210	11.459	83,300
2022-04-06	17.250	17.430	16.890	16.890	11.246	693,000
2022-04-05	18.180	18.390	17.020	17.200	11.453	299,500
2022-04-04	18.360	18.520	17.790	18.000	11.985	138,500
2022-04-01	18.510	18.900	18.200	18.280	12.172	165,200
2022-03-31	18.200	18.500	18.200	18.500	12.318	474,100
2022-03-30	18.490	18.590	18.200	18.200	12.118	128,900
2022-03-29	18.300	18.540	18.170	18.450	12.285	114,200
2022-03-28	18.170	18.290	17.840	18.290	12.178	58,800
2022-03-25	18.250	18.470	18.150	18.210	12.125	124,100

← NewerPage 19 of 21 · 1,250 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.