BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	18.230	18.590	17.960	18.230	12.138	212,400
2022-03-23	19.190	19.400	18.700	18.990	12.645	139,300
2022-03-22	18.720	18.920	18.530	18.640	11.872	121,400
2022-03-21	18.370	19.170	18.370	18.600	11.847	139,200
2022-03-18	18.010	18.490	18.010	18.150	11.560	96,000
2022-03-17	17.940	18.620	17.800	18.440	11.745	108,300
2022-03-16	17.600	18.340	17.540	18.000	11.465	141,300
2022-03-15	16.800	18.090	16.670	17.600	11.210	226,100
2022-03-14	17.720	17.940	16.700	16.800	10.700	193,400
2022-03-11	18.430	18.790	17.710	17.710	11.280	124,900
2022-03-10	19.290	19.290	18.050	18.310	11.662	168,500
2022-03-09	19.130	19.490	18.420	19.090	12.159	156,900
2022-03-08	17.630	18.820	17.630	18.650	11.879	200,500
2022-03-07	18.370	18.630	17.310	17.370	11.063	189,500
2022-03-04	18.810	19.380	18.030	18.940	12.063	176,200
2022-03-03	18.900	19.170	17.740	18.390	11.713	212,300
2022-03-02	18.340	19.000	18.340	18.950	12.070	56,600
2022-02-25	18.360	19.200	18.260	18.800	11.974	136,100
2022-02-24	17.910	18.930	17.550	18.410	11.726	325,100
2022-02-23	18.790	19.060	18.270	18.750	11.942	193,300
2022-02-22	18.990	19.740	17.920	18.050	11.496	209,900
2022-02-21	19.400	19.870	18.790	18.850	12.006	142,000
2022-02-18	19.390	19.830	19.000	19.120	12.178	234,600
2022-02-17	19.600	19.960	19.110	19.200	12.229	178,900
2022-02-16	19.890	20.000	19.440	19.750	12.579	229,600
2022-02-15	19.520	20.010	19.150	19.850	12.643	229,800
2022-02-14	19.190	19.680	18.730	19.550	12.452	289,100
2022-02-11	18.400	19.990	18.020	18.450	11.751	360,500
2022-02-10	18.230	18.350	17.520	18.110	11.535	104,400
2022-02-09	17.900	18.530	17.240	17.790	11.331	132,600
2022-02-08	17.660	18.000	17.540	17.820	11.350	48,900
2022-02-07	18.170	18.190	17.410	17.950	11.433	80,400
2022-02-04	18.200	18.200	17.180	17.920	11.414	103,500
2022-02-03	18.370	18.410	17.440	17.940	11.426	116,800
2022-02-02	18.530	19.330	18.060	18.520	11.796	155,000
2022-02-01	18.360	19.500	18.030	18.290	11.649	189,100
2022-01-31	17.700	18.430	17.310	18.380	11.707	409,600
2022-01-28	17.690	18.200	17.110	17.680	11.261	224,800
2022-01-27	17.030	18.230	16.720	17.390	11.076	503,100
2022-01-26	17.400	18.880	16.950	17.670	11.254	321,500
2022-01-25	16.000	17.100	15.640	16.940	10.789	74,200
2022-01-24	16.400	16.740	15.570	15.950	10.159	156,200
2022-01-21	16.340	16.750	16.160	16.540	10.535	40,000
2022-01-20	16.000	16.890	15.930	16.240	10.344	103,100
2022-01-19	16.950	16.950	15.610	15.730	10.019	60,000
2022-01-18	16.370	17.000	16.010	16.010	10.197	72,500
2022-01-17	16.740	17.490	16.310	16.640	10.598	69,100
2022-01-14	16.240	17.000	16.240	16.700	10.637	62,800
2022-01-13	15.980	17.190	15.730	16.760	10.675	78,800
2022-01-12	14.320	16.190	14.320	15.980	10.178	92,300
2022-01-11	14.590	14.650	14.040	14.590	9.293	54,100
2022-01-10	14.070	14.650	14.070	14.420	9.184	58,300
2022-01-07	13.790	15.100	13.050	14.700	9.363	201,600
2022-01-06	13.530	13.740	13.300	13.440	8.560	105,300
2022-01-05	14.400	14.400	12.710	12.910	8.223	252,900
2022-01-04	14.130	14.350	13.690	13.970	8.898	78,700
2022-01-03	14.600	15.000	14.230	14.530	9.254	41,800
2021-12-30	14.700	14.980	14.350	14.690	9.356	105,200
2021-12-29	15.090	15.140	14.720	14.750	9.395	150,400
2021-12-28	14.730	14.980	14.580	14.860	9.465	37,600

← NewerPage 20 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.