BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil · Delayed Price · Currency is BRL 19.38
+0.06 (0.31%)
Nov 25, 2025, 2:00 PM GMT-3
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 19.14 | 19.49 | 19.14 | 19.32 | 19.32 | -0.77% | 257,900 |
| Nov 21, 2025 | 19.27 | 19.60 | 18.87 | 19.47 | 19.47 | 1.09% | 384,700 |
| Nov 19, 2025 | 19.10 | 19.26 | 18.68 | 19.26 | 19.26 | 0.84% | 264,100 |
| Nov 18, 2025 | 18.79 | 19.28 | 18.79 | 19.10 | 19.10 | -6.37% | 467,100 |
| Nov 17, 2025 | 21.00 | 21.12 | 20.40 | 20.40 | 19.38 | -2.67% | 483,100 |
| Nov 14, 2025 | 20.81 | 20.96 | 20.67 | 20.96 | 19.91 | 0.72% | 323,600 |
| Nov 13, 2025 | 20.64 | 20.81 | 20.34 | 20.81 | 19.77 | 1.56% | 339,800 |
| Nov 12, 2025 | 20.14 | 20.66 | 20.14 | 20.49 | 19.47 | 1.74% | 264,200 |
| Nov 11, 2025 | 20.49 | 20.99 | 20.14 | 20.14 | 19.13 | -1.52% | 254,200 |
| Nov 10, 2025 | 20.20 | 20.87 | 20.04 | 20.45 | 19.43 | 1.79% | 453,900 |
| Nov 7, 2025 | 19.49 | 20.18 | 19.36 | 20.09 | 19.09 | 4.53% | 681,200 |
| Nov 6, 2025 | 18.85 | 19.25 | 18.81 | 19.22 | 18.26 | 1.96% | 243,300 |
| Nov 5, 2025 | 18.85 | 19.23 | 18.85 | 18.85 | 17.91 | - | 227,800 |
| Nov 4, 2025 | 19.17 | 19.41 | 18.73 | 18.85 | 17.91 | -3.03% | 281,200 |
| Nov 3, 2025 | 19.39 | 19.58 | 19.30 | 19.44 | 18.47 | 0.21% | 183,000 |
| Oct 31, 2025 | 19.14 | 19.53 | 19.14 | 19.40 | 18.43 | 1.36% | 238,700 |
| Oct 30, 2025 | 19.51 | 19.60 | 19.14 | 19.14 | 18.18 | -1.24% | 396,600 |
| Oct 29, 2025 | 19.68 | 19.71 | 19.35 | 19.38 | 18.41 | -1.57% | 228,300 |
| Oct 28, 2025 | 19.29 | 19.69 | 19.11 | 19.69 | 18.71 | 2.07% | 227,000 |
| Oct 27, 2025 | 19.45 | 19.49 | 19.17 | 19.29 | 18.33 | -0.77% | 156,500 |
| Oct 24, 2025 | 19.15 | 19.50 | 19.15 | 19.44 | 18.47 | 0.83% | 230,500 |
| Oct 23, 2025 | 18.71 | 19.28 | 18.70 | 19.28 | 18.32 | 3.05% | 231,000 |
| Oct 22, 2025 | 18.79 | 18.94 | 18.55 | 18.71 | 17.77 | 0.43% | 316,100 |
| Oct 21, 2025 | 18.36 | 18.63 | 18.15 | 18.63 | 17.70 | 1.47% | 943,200 |
| Oct 20, 2025 | 18.40 | 18.49 | 17.88 | 18.36 | 17.44 | -0.22% | 515,400 |
| Oct 17, 2025 | 18.60 | 18.87 | 18.29 | 18.40 | 17.48 | -1.08% | 576,000 |
| Oct 16, 2025 | 18.50 | 18.83 | 18.35 | 18.60 | 17.67 | 0.54% | 251,800 |
| Oct 15, 2025 | 18.00 | 18.51 | 17.88 | 18.50 | 17.58 | 1.09% | 236,100 |
| Oct 14, 2025 | 18.00 | 18.30 | 17.83 | 18.30 | 17.39 | 2.69% | 241,900 |
| Oct 13, 2025 | 17.59 | 17.92 | 17.47 | 17.82 | 16.93 | 1.83% | 222,900 |
| Oct 10, 2025 | 17.87 | 17.87 | 17.27 | 17.50 | 16.63 | -0.85% | 600,100 |
| Oct 9, 2025 | 17.53 | 17.87 | 17.45 | 17.65 | 16.77 | 0.74% | 274,500 |
| Oct 8, 2025 | 17.82 | 17.82 | 17.50 | 17.52 | 16.64 | -0.74% | 411,000 |
| Oct 7, 2025 | 17.87 | 17.87 | 17.46 | 17.65 | 16.77 | -0.23% | 351,600 |
| Oct 6, 2025 | 17.95 | 18.00 | 17.65 | 17.69 | 16.81 | -1.34% | 339,500 |
| Oct 3, 2025 | 17.84 | 17.93 | 17.65 | 17.93 | 17.03 | 0.50% | 372,400 |
| Oct 2, 2025 | 18.21 | 18.29 | 17.84 | 17.84 | 16.95 | -2.03% | 260,500 |
| Oct 1, 2025 | 18.27 | 18.33 | 18.03 | 18.21 | 17.30 | 0.61% | 223,100 |
| Sep 30, 2025 | 18.41 | 18.57 | 18.10 | 18.10 | 17.20 | -1.84% | 240,100 |
| Sep 29, 2025 | 19.03 | 19.34 | 18.44 | 18.44 | 17.52 | -3.00% | 294,200 |
| Sep 26, 2025 | 18.60 | 19.15 | 18.60 | 19.01 | 18.06 | 1.98% | 348,800 |
| Sep 25, 2025 | 19.04 | 19.08 | 18.63 | 18.64 | 17.71 | -2.05% | 279,800 |
| Sep 24, 2025 | 19.75 | 19.75 | 19.03 | 19.03 | 18.08 | -3.65% | 556,700 |
| Sep 23, 2025 | 17.70 | 19.85 | 17.70 | 19.75 | 18.76 | 11.27% | 1,253,500 |
| Sep 22, 2025 | 18.00 | 18.00 | 17.68 | 17.75 | 16.86 | -1.39% | 193,400 |
| Sep 19, 2025 | 18.11 | 18.17 | 17.98 | 18.00 | 17.10 | -0.61% | 112,000 |
| Sep 18, 2025 | 18.01 | 18.15 | 17.90 | 18.11 | 17.20 | 0.50% | 163,800 |
| Sep 17, 2025 | 17.62 | 18.33 | 17.62 | 18.02 | 17.12 | 2.39% | 305,400 |
| Sep 16, 2025 | 17.42 | 17.69 | 17.42 | 17.60 | 16.72 | 1.03% | 146,700 |
| Sep 15, 2025 | 17.43 | 17.61 | 17.41 | 17.42 | 16.55 | -0.06% | 180,100 |