Mercados españoles cerrados

BR Advisory Partners Participações S.A. (BRBI11.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
14,81-0,09 (-0,60%)
Al cierre: 04:54PM BRT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202414,7614,9214,6514,8114,81122.200
16 may 202414,8115,0314,6714,9014,90207.500
15 may 202415,0915,0914,6614,7814,78374.500
15 may 20240.3 Dividendo
14 may 202415,8515,8515,1315,2314,93240.000
13 may 202415,3915,8815,3915,7215,41325.200
10 may 202414,9615,5614,9515,3915,09350.900
09 may 202414,6314,6814,2814,6814,39241.200
08 may 202414,6514,9514,6014,7614,47176.100
07 may 202414,7614,9214,6114,6514,36139.700
06 may 202415,0115,0314,7314,7614,4792.400
03 may 202414,6815,1914,5214,9114,62307.800
02 may 202414,6814,8714,3114,5514,26354.200
30 abr 202414,6814,7414,4014,6014,31146.800
29 abr 202414,7814,9614,7314,7814,4972.200
26 abr 202414,3815,0014,3815,0014,70189.000
25 abr 202414,6314,7714,4014,4014,12217.400
24 abr 202414,6514,7714,5714,7114,4284.800
23 abr 202414,6014,9514,5314,6714,38109.000
22 abr 202414,9814,9814,5514,6014,31243.100
19 abr 202414,4115,0014,3514,9814,68115.300
18 abr 202414,9015,0414,3314,4514,17360.800
17 abr 202415,1315,3014,7014,8514,56167.600
16 abr 202415,6015,6015,0115,0114,71255.500
15 abr 202415,5515,9615,2815,5415,23364.600
12 abr 202416,3116,3115,3015,6015,29328.800
11 abr 202416,4016,5416,0516,1115,79136.800
10 abr 202416,4016,7216,4016,4516,13123.400
09 abr 202416,6916,7716,4016,6316,30148.600
08 abr 202416,4016,6816,2716,5816,25262.700
05 abr 202416,2716,4716,1016,4016,08122.900
04 abr 202416,5416,7916,2816,3015,98157.200
03 abr 202416,4016,9116,1816,5416,21280.900
02 abr 202416,6016,6016,2316,4716,15167.500
01 abr 202416,6516,8516,4016,5016,17196.500
28 mar 202416,1816,6916,0616,6516,32208.800
27 mar 202415,8016,1515,7316,1515,83141.200
26 mar 202416,0016,0015,6815,8015,4990.700
25 mar 202415,7815,9415,5815,8015,49140.100
25 mar 20240.12 Dividendo
22 mar 202416,5016,5015,8215,9015,47188.100
21 mar 202416,7116,9316,5016,5016,05106.000
20 mar 202416,7417,0016,6616,7016,25302.400
19 mar 202416,5016,9116,3216,9116,45165.900
18 mar 202416,6016,8016,4416,5016,05177.700
15 mar 202416,3716,7016,2016,6016,15162.200
14 mar 202416,2516,3816,0216,3815,94208.300
13 mar 202416,6216,6216,0216,4115,97282.800
12 mar 202416,8616,9116,3916,5116,06240.100
11 mar 202416,9017,1416,6516,7016,25209.200
08 mar 202416,8717,2016,7116,9016,44244.900
07 mar 202416,6717,1716,5516,8816,42330.200
06 mar 202416,3916,8516,3916,6616,21243.900
05 mar 202416,1516,6316,1216,4015,96207.900
04 mar 202416,2916,3015,8716,0315,60312.600
01 mar 202415,8116,2915,8116,2815,84340.100
29 feb 202415,7015,8615,3515,8015,37314.800
28 feb 202415,2215,6615,0415,5115,09238.500
27 feb 202415,8515,8515,1315,1314,72489.300
26 feb 202415,5115,8515,3515,3514,93287.600
23 feb 202415,5615,5915,3215,5115,09193.400
22 feb 202415,4015,6715,4015,5915,1770.300
21 feb 202415,4115,5015,3015,4215,00106.000
20 feb 202415,5515,8415,3515,4815,06276.300
19 feb 202415,7815,8915,5315,5515,13206.400
16 feb 202415,3315,8015,2515,7015,27142.200
15 feb 202415,5215,5215,1815,3314,9194.400
14 feb 202415,0115,3815,0115,3614,94107.900
09 feb 202415,0015,6014,8415,3114,90492.900
08 feb 202415,8515,8515,0015,0014,59329.900
07 feb 202415,7115,9815,4215,8715,44381.100
06 feb 202415,8915,9815,5015,7115,28173.700
05 feb 202416,1916,2615,5815,8815,45349.400
02 feb 202416,5116,6615,7516,1915,75545.100
01 feb 202415,6216,5015,5316,3915,95370.300
31 ene 202415,5215,9315,2815,9015,47209.700
30 ene 202415,6515,6515,2515,2514,84122.700
29 ene 202415,8316,0615,5015,6215,20144.200
26 ene 202415,8015,9115,6015,8315,4098.100
25 ene 202416,2516,2515,6015,8015,37316.800
24 ene 202415,6016,3715,5116,0415,61305.500
23 ene 202415,3615,5715,1615,5015,08187.100
22 ene 202415,3015,4515,0515,3314,91232.500
19 ene 202415,4015,6515,1015,2014,79226.200
18 ene 202415,9115,9915,1015,2014,79503.900
17 ene 202416,5116,5115,8815,9015,47396.200
16 ene 202416,1716,6915,8216,5116,06448.100
15 ene 202415,5316,2015,5116,0115,58235.900
12 ene 202415,7115,8215,4015,4815,06107.200
11 ene 202415,9715,9915,3915,6015,18220.100
10 ene 202415,7615,9715,4915,9715,54162.700
09 ene 202415,8516,0415,5515,7615,33297.600
08 ene 202415,6816,1015,4116,1015,66139.300
05 ene 202415,4315,8915,1215,6815,26189.100
04 ene 202414,8915,4314,5115,4315,011.004.400
03 ene 202414,8615,5314,7414,8814,48895.800
02 ene 202415,6016,1214,8914,8914,49797.000
28 dic 202315,5615,7215,2515,2514,84169.000
27 dic 202314,8515,5614,8515,5615,14172.000
26 dic 202314,9015,2014,9015,1614,75216.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...