BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil · Delayed Price · Currency is BRL 18.80
-0.64 (-3.29%)
Nov 4, 2025, 4:45 PM GMT-3
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19.17 | 19.41 | 18.83 | 18.89 | 18.89 | -2.83% | 137,900 |
| Nov 3, 2025 | 19.39 | 19.58 | 19.30 | 19.44 | 19.44 | 0.21% | 183,000 |
| Oct 31, 2025 | 19.14 | 19.53 | 19.14 | 19.40 | 19.40 | 1.36% | 239,500 |
| Oct 30, 2025 | 19.51 | 19.60 | 19.14 | 19.14 | 19.14 | -1.24% | 398,800 |
| Oct 29, 2025 | 19.68 | 19.71 | 19.35 | 19.38 | 19.38 | -1.57% | 228,400 |
| Oct 28, 2025 | 19.29 | 19.69 | 19.11 | 19.69 | 19.69 | 2.07% | 227,000 |
| Oct 27, 2025 | 19.45 | 19.49 | 19.17 | 19.29 | 19.29 | -0.77% | 157,100 |
| Oct 24, 2025 | 19.15 | 19.50 | 19.15 | 19.44 | 19.44 | 0.83% | 230,500 |
| Oct 23, 2025 | 18.71 | 19.28 | 18.70 | 19.28 | 19.28 | 3.05% | 231,700 |
| Oct 22, 2025 | 18.79 | 18.94 | 18.55 | 18.71 | 18.71 | 0.43% | 316,800 |
| Oct 21, 2025 | 18.36 | 18.63 | 18.15 | 18.63 | 18.63 | 1.47% | 944,500 |
| Oct 20, 2025 | 18.40 | 18.49 | 17.88 | 18.36 | 18.36 | -0.22% | 516,000 |
| Oct 17, 2025 | 18.60 | 18.87 | 18.29 | 18.40 | 18.40 | -1.08% | 576,300 |
| Oct 16, 2025 | 18.50 | 18.83 | 18.35 | 18.60 | 18.60 | 0.54% | 251,800 |
| Oct 15, 2025 | 18.00 | 18.51 | 17.88 | 18.50 | 18.50 | 1.09% | 236,900 |
| Oct 14, 2025 | 18.00 | 18.30 | 17.83 | 18.30 | 18.30 | 2.69% | 242,600 |
| Oct 13, 2025 | 17.59 | 17.92 | 17.47 | 17.82 | 17.82 | 1.83% | 223,000 |
| Oct 10, 2025 | 17.87 | 17.87 | 17.27 | 17.50 | 17.50 | -0.85% | 600,500 |
| Oct 9, 2025 | 17.53 | 17.87 | 17.45 | 17.65 | 17.65 | 0.74% | 274,600 |
| Oct 8, 2025 | 17.82 | 17.82 | 17.50 | 17.52 | 17.52 | -0.74% | 411,200 |
| Oct 7, 2025 | 17.87 | 17.87 | 17.46 | 17.65 | 17.65 | -0.23% | 352,800 |
| Oct 6, 2025 | 17.95 | 18.00 | 17.65 | 17.69 | 17.69 | -1.34% | 340,300 |
| Oct 3, 2025 | 17.84 | 17.93 | 17.65 | 17.93 | 17.93 | 0.50% | 372,600 |
| Oct 2, 2025 | 18.21 | 18.29 | 17.84 | 17.84 | 17.84 | -2.03% | 263,300 |
| Oct 1, 2025 | 18.27 | 18.33 | 18.03 | 18.21 | 18.21 | 0.61% | 223,200 |
| Sep 30, 2025 | 18.41 | 18.57 | 18.10 | 18.10 | 18.10 | -1.84% | 243,300 |
| Sep 29, 2025 | 19.03 | 19.34 | 18.44 | 18.44 | 18.44 | -3.00% | 295,100 |
| Sep 26, 2025 | 18.60 | 19.15 | 18.60 | 19.01 | 19.01 | 1.98% | 349,000 |
| Sep 25, 2025 | 19.04 | 19.08 | 18.63 | 18.64 | 18.64 | -2.05% | 279,800 |
| Sep 24, 2025 | 19.75 | 19.75 | 19.03 | 19.03 | 19.03 | -3.65% | 556,900 |
| Sep 23, 2025 | 17.70 | 19.85 | 17.70 | 19.75 | 19.75 | 11.27% | 1,253,900 |
| Sep 22, 2025 | 18.00 | 18.00 | 17.68 | 17.75 | 17.75 | -1.39% | 193,400 |
| Sep 19, 2025 | 18.11 | 18.17 | 17.98 | 18.00 | 18.00 | -0.61% | 112,000 |
| Sep 18, 2025 | 18.01 | 18.15 | 17.90 | 18.11 | 18.11 | 0.50% | 163,800 |
| Sep 17, 2025 | 17.62 | 18.33 | 17.62 | 18.02 | 18.02 | 2.39% | 318,500 |
| Sep 16, 2025 | 17.42 | 17.69 | 17.42 | 17.60 | 17.60 | 1.03% | 146,700 |
| Sep 15, 2025 | 17.43 | 17.61 | 17.41 | 17.42 | 17.42 | -0.06% | 180,600 |
| Sep 12, 2025 | 17.36 | 17.49 | 17.24 | 17.43 | 17.43 | 0.52% | 219,500 |
| Sep 11, 2025 | 17.60 | 17.78 | 17.32 | 17.34 | 17.34 | -0.97% | 190,200 |
| Sep 10, 2025 | 17.21 | 17.62 | 17.21 | 17.51 | 17.51 | 0.98% | 153,100 |
| Sep 9, 2025 | 17.21 | 17.44 | 17.08 | 17.34 | 17.34 | 0.76% | 193,100 |
| Sep 8, 2025 | 16.75 | 17.21 | 16.75 | 17.21 | 17.21 | 2.75% | 248,600 |
| Sep 5, 2025 | 16.55 | 16.92 | 16.47 | 16.75 | 16.75 | 1.52% | 379,500 |
| Sep 4, 2025 | 16.52 | 16.58 | 16.20 | 16.50 | 16.50 | 1.04% | 164,900 |
| Sep 3, 2025 | 16.50 | 16.50 | 16.18 | 16.33 | 16.33 | -0.79% | 220,500 |
| Sep 2, 2025 | 16.70 | 16.73 | 16.40 | 16.46 | 16.46 | -1.08% | 267,800 |
| Sep 1, 2025 | 16.54 | 16.73 | 16.45 | 16.64 | 16.64 | -0.12% | 187,400 |
| Aug 29, 2025 | 16.50 | 16.82 | 16.36 | 16.66 | 16.66 | 1.28% | 380,100 |
| Aug 28, 2025 | 16.30 | 16.45 | 16.20 | 16.45 | 16.45 | 1.17% | 253,700 |
| Aug 27, 2025 | 15.64 | 16.30 | 15.64 | 16.26 | 16.26 | 2.20% | 204,000 |