BR Advisory Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	15.110	15.150	14.780	14.920	9.503	107,600
2021-12-23	15.930	15.930	14.860	15.110	9.624	169,900
2021-12-22	15.900	15.900	15.000	15.400	9.809	112,100
2021-12-21	15.900	15.990	15.230	15.430	9.828	253,800
2021-12-20	16.520	16.790	15.640	15.800	10.063	242,900
2021-12-17	17.000	17.000	16.540	16.620	10.586	158,600
2021-12-16	17.000	17.120	16.500	16.570	10.554	223,100
2021-12-15	16.900	17.320	16.730	16.910	10.770	214,800
2021-12-14	17.020	17.220	16.800	17.050	10.859	182,900
2021-12-13	17.590	17.780	17.010	17.080	10.879	469,300
2021-12-10	16.880	17.380	16.730	16.940	10.789	125,500
2021-12-09	17.580	17.580	16.600	16.860	10.738	689,900
2021-12-08	17.120	17.370	16.760	17.310	11.025	107,500
2021-12-07	17.130	17.390	17.000	17.100	10.891	92,500
2021-12-06	16.600	17.500	16.600	16.850	10.732	103,900
2021-12-03	17.040	17.450	16.810	16.820	10.713	130,200
2021-12-02	16.500	16.940	16.400	16.500	10.509	80,600
2021-12-01	16.730	17.110	16.380	16.430	10.465	368,800
2021-11-30	17.230	17.500	16.510	16.740	10.662	164,800
2021-11-29	18.100	18.250	17.580	17.610	11.216	70,700
2021-11-26	18.100	18.100	17.400	17.700	11.273	137,000
2021-11-25	18.490	18.490	18.000	18.430	11.738	49,600
2021-11-24	17.800	18.560	17.750	17.860	11.375	181,600
2021-11-23	18.300	18.300	17.310	17.620	11.222	124,000
2021-11-22	18.490	18.500	17.760	17.970	11.445	68,800
2021-11-19	18.090	18.480	17.770	17.960	11.439	98,800
2021-11-18	17.530	18.280	17.450	17.660	11.248	274,000
2021-11-17	18.000	18.770	17.430	17.750	11.305	302,700
2021-11-16	18.810	18.810	17.080	17.690	11.267	81,900
2021-11-12	18.610	19.000	18.060	18.520	11.796	54,100
2021-11-11	17.390	19.960	17.390	18.390	11.713	147,200
2021-11-10	16.770	17.960	16.750	17.350	11.051	109,600
2021-11-09	16.630	17.490	16.510	16.860	10.738	47,300
2021-11-08	17.000	17.240	16.440	16.560	10.547	68,300
2021-11-05	16.760	17.430	16.700	17.000	10.828	77,200
2021-11-04	17.310	18.000	16.590	16.590	10.566	101,100
2021-11-03	16.900	17.970	16.520	17.200	10.955	132,500
2021-11-01	16.980	17.280	16.570	16.900	10.764	92,200
2021-10-29	17.080	17.990	16.610	16.610	10.579	213,800
2021-10-28	17.850	18.200	17.020	17.050	10.859	117,000
2021-10-27	18.700	19.490	17.850	17.850	11.369	626,200
2021-10-26	19.420	19.580	18.890	18.890	12.031	754,800
2021-10-25	19.510	20.470	18.600	20.390	12.987	163,300
2021-10-22	18.650	19.500	17.680	19.490	12.414	272,100
2021-10-21	19.000	19.490	18.750	19.100	12.165	320,300
2021-10-20	20.070	20.380	19.550	19.600	12.484	202,500
2021-10-19	20.990	20.990	19.880	20.130	12.821	221,800
2021-10-18	19.190	20.980	19.190	20.750	13.216	202,400
2021-10-15	19.800	20.500	19.460	19.460	12.394	140,900
2021-10-14	19.560	20.000	19.340	19.820	12.624	78,000

← NewerPage 21 of 21 · 1,250 trading days

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.