Skip to main content
logo
BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.43
+0.09 (0.52%)
Sep 12, 2025, 5:06 PM GMT-3

BRBI BR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202517.3617.4917.2417.4317.430.52%219,500
Sep 11, 202517.6017.7817.3217.3417.34-0.97%190,200
Sep 10, 202517.2117.6217.2117.5117.510.98%153,100
Sep 9, 202517.2117.4417.0817.3417.340.76%193,100
Sep 8, 202516.7517.2116.7517.2117.212.75%248,600
Sep 5, 202516.5516.9216.4716.7516.751.52%379,500
Sep 4, 202516.5216.5816.2016.5016.501.04%164,900
Sep 3, 202516.5016.5016.1816.3316.33-0.79%220,500
Sep 2, 202516.7016.7316.4016.4616.46-1.08%267,800
Sep 1, 202516.5416.7316.4516.6416.64-0.12%187,400
Aug 29, 202516.5016.8216.3616.6616.661.28%380,100
Aug 28, 202516.3016.4516.2016.4516.451.17%253,700
Aug 27, 202515.6416.3015.6416.2616.262.20%204,000
Aug 26, 202515.5615.9315.5615.9115.912.38%155,200
Aug 25, 202515.6515.9715.5115.5415.54-0.64%193,700
Aug 22, 202515.4415.6515.1515.6415.643.17%170,900
Aug 21, 202515.3015.4615.1615.1615.16-0.85%129,400
Aug 20, 202515.5415.5415.2115.2915.29-0.26%124,700
Aug 19, 202515.4615.4615.1215.3315.33-0.20%238,900
Aug 18, 202515.6215.8515.3615.3615.36-1.66%198,000
Aug 15, 202515.5015.7515.4515.6215.620.71%195,300
Aug 14, 202515.3915.7815.2415.5115.510.45%185,900
Aug 13, 202515.5915.6715.2215.4415.44-3.08%204,900
Aug 12, 202516.0816.1015.8515.9315.570.50%245,800
Aug 11, 202516.4416.4415.7015.8515.49-1.06%220,400
Aug 8, 202516.2016.3115.8516.0215.66-0.44%195,200
Aug 7, 202515.7316.0915.5116.0915.733.47%285,400
Aug 6, 202515.6515.7115.5315.5515.20-0.19%125,400
Aug 5, 202515.3515.5815.2215.5815.231.37%199,400
Aug 4, 202515.6315.7115.2415.3715.02-1.60%327,700
Aug 1, 202515.5515.8115.5015.6215.270.45%178,200
Jul 31, 202515.6015.6515.3715.5515.20-0.26%159,900
Jul 30, 202515.6215.7815.3215.5915.240.19%177,400
Jul 29, 202515.3015.5615.1515.5615.210.78%220,800
Jul 28, 202515.6115.8015.1415.4415.09-2.28%212,900
Jul 25, 202515.8415.8815.5715.8015.44-133,000
Jul 24, 202516.1016.1015.6415.8015.44-1.25%150,500
Jul 23, 202515.8916.1415.8616.0015.640.44%214,300
Jul 22, 202515.9916.3215.9015.9315.57-0.31%273,400
Jul 21, 202516.0516.1515.5015.9815.62-1.11%298,400
Jul 18, 202516.5516.8516.1016.1615.79-2.36%240,100
Jul 17, 202516.3816.5716.3316.5516.181.16%242,300
Jul 16, 202516.4416.7016.2216.3615.99-1.51%142,400
Jul 15, 202516.8316.9116.5616.6116.23-1.19%244,200
Jul 14, 202516.4016.8116.3516.8116.431.76%216,900
Jul 11, 202516.8516.9916.3216.5216.15-1.96%322,200
Jul 10, 202516.4917.0516.0416.8516.470.54%393,900
Jul 9, 202516.7317.0516.5716.7616.380.30%199,400
Jul 8, 202516.6616.7616.4916.7116.330.30%164,500
Jul 7, 202516.6616.8716.6416.6616.280.66%316,400