BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil · Delayed Price · Currency is BRL 17.50
-0.15 (-0.85%)
Oct 10, 2025, 5:07 PM GMT-3
BRBI BR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 15.56 | 15.93 | 15.56 | 15.91 | 15.91 | 2.38% | 155,200 |
| Aug 25, 2025 | 15.65 | 15.97 | 15.51 | 15.54 | 15.54 | -0.64% | 193,700 |
| Aug 22, 2025 | 15.44 | 15.65 | 15.15 | 15.64 | 15.64 | 3.17% | 170,900 |
| Aug 21, 2025 | 15.30 | 15.46 | 15.16 | 15.16 | 15.16 | -0.85% | 129,400 |
| Aug 20, 2025 | 15.54 | 15.54 | 15.21 | 15.29 | 15.29 | -0.26% | 124,700 |
| Aug 19, 2025 | 15.46 | 15.46 | 15.12 | 15.33 | 15.33 | -0.20% | 238,900 |
| Aug 18, 2025 | 15.62 | 15.85 | 15.36 | 15.36 | 15.36 | -1.66% | 198,000 |
| Aug 15, 2025 | 15.50 | 15.75 | 15.45 | 15.62 | 15.62 | 0.71% | 195,300 |
| Aug 14, 2025 | 15.39 | 15.78 | 15.24 | 15.51 | 15.51 | 0.45% | 185,900 |
| Aug 13, 2025 | 15.59 | 15.67 | 15.22 | 15.44 | 15.44 | -3.08% | 204,900 |
| Aug 12, 2025 | 16.08 | 16.10 | 15.85 | 15.93 | 15.58 | 0.50% | 245,800 |
| Aug 11, 2025 | 16.44 | 16.44 | 15.70 | 15.85 | 15.50 | -1.06% | 220,400 |
| Aug 8, 2025 | 16.20 | 16.31 | 15.85 | 16.02 | 15.67 | -0.44% | 195,200 |
| Aug 7, 2025 | 15.73 | 16.09 | 15.51 | 16.09 | 15.74 | 3.47% | 285,400 |
| Aug 6, 2025 | 15.65 | 15.71 | 15.53 | 15.55 | 15.21 | -0.19% | 125,400 |
| Aug 5, 2025 | 15.35 | 15.58 | 15.22 | 15.58 | 15.24 | 1.37% | 199,400 |
| Aug 4, 2025 | 15.63 | 15.71 | 15.24 | 15.37 | 15.03 | -1.60% | 327,700 |