BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil · Delayed Price · Currency is BRL 16.09
+0.54 (3.47%)
Aug 7, 2025, 5:35 PM GMT-3
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 15.73 | 15.99 | 15.51 | 15.94 | 15.94 | 2.51% | 115,100 |
| Aug 6, 2025 | 15.65 | 15.71 | 15.53 | 15.55 | 15.55 | -0.19% | 125,400 |
| Aug 5, 2025 | 15.35 | 15.58 | 15.22 | 15.58 | 15.58 | 1.37% | 199,400 |
| Aug 4, 2025 | 15.63 | 15.71 | 15.24 | 15.37 | 15.37 | -1.60% | 327,700 |
| Aug 1, 2025 | 15.55 | 15.81 | 15.50 | 15.62 | 15.62 | 0.45% | 178,200 |
| Jul 31, 2025 | 15.60 | 15.65 | 15.37 | 15.55 | 15.55 | -0.26% | 159,900 |
| Jul 30, 2025 | 15.62 | 15.78 | 15.32 | 15.59 | 15.59 | 0.19% | 177,400 |
| Jul 29, 2025 | 15.30 | 15.56 | 15.15 | 15.56 | 15.56 | 0.78% | 220,800 |
| Jul 28, 2025 | 15.61 | 15.80 | 15.14 | 15.44 | 15.44 | -2.28% | 212,900 |
| Jul 25, 2025 | 15.84 | 15.88 | 15.57 | 15.80 | 15.80 | - | 133,000 |
| Jul 24, 2025 | 16.10 | 16.10 | 15.64 | 15.80 | 15.80 | -1.25% | 150,500 |
| Jul 23, 2025 | 15.89 | 16.14 | 15.86 | 16.00 | 16.00 | 0.44% | 214,300 |
| Jul 22, 2025 | 15.99 | 16.32 | 15.90 | 15.93 | 15.93 | -0.31% | 273,400 |
| Jul 21, 2025 | 16.05 | 16.15 | 15.50 | 15.98 | 15.98 | -1.11% | 298,400 |
| Jul 18, 2025 | 16.55 | 16.85 | 16.10 | 16.16 | 16.16 | -2.36% | 240,100 |
| Jul 17, 2025 | 16.38 | 16.57 | 16.33 | 16.55 | 16.55 | 1.16% | 242,300 |
| Jul 16, 2025 | 16.44 | 16.70 | 16.22 | 16.36 | 16.36 | -1.51% | 142,400 |
| Jul 15, 2025 | 16.83 | 16.91 | 16.56 | 16.61 | 16.61 | -1.19% | 244,200 |
| Jul 14, 2025 | 16.40 | 16.81 | 16.35 | 16.81 | 16.81 | 1.76% | 216,900 |
| Jul 11, 2025 | 16.85 | 16.99 | 16.32 | 16.52 | 16.52 | -1.96% | 322,200 |
| Jul 10, 2025 | 16.49 | 17.05 | 16.04 | 16.85 | 16.85 | 0.54% | 393,900 |
| Jul 9, 2025 | 16.73 | 17.05 | 16.57 | 16.76 | 16.76 | 0.30% | 199,400 |
| Jul 8, 2025 | 16.66 | 16.76 | 16.49 | 16.71 | 16.71 | 0.30% | 164,500 |
| Jul 7, 2025 | 16.66 | 16.87 | 16.64 | 16.66 | 16.66 | 0.66% | 316,400 |
| Jul 4, 2025 | 15.80 | 16.60 | 15.71 | 16.55 | 16.55 | 5.35% | 410,100 |
| Jul 3, 2025 | 15.33 | 15.80 | 15.33 | 15.71 | 15.71 | 1.42% | 191,300 |
| Jul 2, 2025 | 15.60 | 15.60 | 15.30 | 15.49 | 15.49 | -0.71% | 164,600 |
| Jul 1, 2025 | 15.54 | 15.60 | 15.40 | 15.60 | 15.60 | 0.58% | 157,800 |
| Jun 30, 2025 | 15.30 | 15.52 | 15.23 | 15.51 | 15.51 | 1.97% | 123,200 |
| Jun 27, 2025 | 15.37 | 15.43 | 15.17 | 15.21 | 15.21 | -0.98% | 231,400 |
| Jun 26, 2025 | 15.53 | 15.55 | 15.36 | 15.36 | 15.36 | -1.54% | 140,200 |
| Jun 25, 2025 | 15.50 | 15.60 | 15.32 | 15.60 | 15.60 | 1.17% | 130,900 |
| Jun 24, 2025 | 15.50 | 15.58 | 15.37 | 15.42 | 15.42 | 0.46% | 128,000 |
| Jun 23, 2025 | 15.35 | 15.42 | 15.14 | 15.35 | 15.35 | - | 161,400 |
| Jun 20, 2025 | 15.59 | 15.59 | 15.27 | 15.35 | 15.35 | -1.60% | 164,700 |
| Jun 18, 2025 | 15.52 | 15.62 | 15.42 | 15.60 | 15.60 | 0.52% | 125,100 |
| Jun 17, 2025 | 15.85 | 15.89 | 15.37 | 15.52 | 15.52 | -0.89% | 157,000 |
| Jun 16, 2025 | 15.46 | 15.80 | 15.45 | 15.66 | 15.66 | 1.29% | 167,200 |
| Jun 13, 2025 | 15.35 | 15.53 | 15.23 | 15.46 | 15.46 | -0.32% | 127,900 |
| Jun 12, 2025 | 15.48 | 15.61 | 15.34 | 15.51 | 15.51 | -0.83% | 119,500 |
| Jun 11, 2025 | 15.43 | 15.70 | 15.27 | 15.64 | 15.64 | 2.36% | 222,600 |
| Jun 10, 2025 | 15.35 | 15.49 | 15.20 | 15.28 | 15.28 | -0.46% | 170,500 |
| Jun 9, 2025 | 15.19 | 15.35 | 14.99 | 15.35 | 15.35 | 1.32% | 207,600 |
| Jun 6, 2025 | 15.21 | 15.31 | 15.08 | 15.15 | 15.15 | -0.59% | 357,400 |
| Jun 5, 2025 | 15.33 | 15.33 | 15.09 | 15.24 | 15.24 | 0.26% | 165,200 |
| Jun 4, 2025 | 15.15 | 15.34 | 15.14 | 15.20 | 15.20 | - | 296,100 |
| Jun 3, 2025 | 15.15 | 15.32 | 15.07 | 15.20 | 15.20 | 0.33% | 216,600 |
| Jun 2, 2025 | 15.25 | 15.35 | 14.86 | 15.15 | 15.15 | -0.66% | 462,900 |
| May 30, 2025 | 15.50 | 15.55 | 14.81 | 15.25 | 15.25 | -1.61% | 540,700 |
| May 29, 2025 | 15.65 | 15.65 | 15.42 | 15.50 | 15.50 | -0.64% | 173,100 |