BRBI BR Partners S.A. ADSs (BRBI) Historical Stock Data
13.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRBI is up 0.85% a day on average. There have been 15 days where BRBI BR Partners S.A. ADSs closed green and 15 days where BRBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 14.08 | 13.99 | ↓$0.09 (-0.67%) | 13.99 | 14.11 | 1.44K |
| 2025-12-09 | 13.58 | 13.74 | ↑$0.16 (1.18%) | 13.55 | 13.89 | 6.62K |
| 2025-12-08 | 14.15 | 13.92 | ↓$0.23 (-1.63%) | 13.77 | 14.15 | 4.58K |
| 2025-12-05 | 14.95 | 14.33 | ↓$0.63 (-4.18%) | 14.02 | 15.14 | 6.57K |
| 2025-12-04 | 15.31 | 15.20 | ↓$0.11 (-0.72%) | 15.20 | 15.34 | 5.81K |
| 2025-12-03 | 15.05 | 15.13 | ↑$0.08 (0.53%) | 14.63 | 15.15 | 7.69K |
| 2025-12-02 | 15.00 | 15.06 | ↑$0.06 (0.40%) | 15.00 | 15.10 | 4.71K |
| 2025-12-01 | 15.54 | 15.08 | ↓$0.46 (-2.96%) | 15.02 | 15.54 | 5.03K |
| 2025-11-28 | 15.53 | 15.51 | ↓$0.02 (-0.13%) | 15.36 | 15.78 | 165.97K |
| 2025-11-26 | 14.96 | 16.18 | ↑$1.22 (8.16%) | 14.83 | 16.18 | 12.85K |
| 2025-11-25 | 14.36 | 15.09 | ↑$0.73 (5.08%) | 14.30 | 15.09 | 6.59K |
| 2025-11-24 | 14.31 | 15.11 | ↑$0.80 (5.59%) | 14.21 | 15.37 | 20.28K |
| 2025-11-21 | 14.29 | 14.92 | ↑$0.63 (4.41%) | 14.05 | 15.64 | 82.40K |
| 2025-11-20 | 14.59 | 16.29 | ↑$1.70 (11.65%) | 12.80 | 16.31 | 35.16K |
| 2025-11-19 | 14.20 | 14.75 | ↑$0.55 (3.87%) | 14.06 | 14.77 | 9.82K |
| 2025-11-18 | 14.29 | 14.59 | ↑$0.30 (2.10%) | 14.29 | 15.42 | 44.44K |
| 2025-11-17 | 15.79 | 15.59 | ↓$0.20 (-1.30%) | 15.32 | 15.80 | 17.84K |
| 2025-11-14 | 15.98 | 15.77 | ↓$0.21 (-1.31%) | 15.66 | 15.98 | 81.03K |
| 2025-11-13 | 15.63 | 15.55 | ↓$0.08 (-0.51%) | 15.38 | 15.63 | 8.94K |
| 2025-11-12 | 15.50 | 15.51 | ↑$0.01 (0.06%) | 15.24 | 15.58 | 8.18K |
| 2025-11-11 | 15.59 | 15.35 | ↓$0.24 (-1.54%) | 15.35 | 15.61 | 4.40K |
| 2025-11-10 | 15.43 | 15.49 | ↑$0.06 (0.39%) | 15.39 | 15.67 | 6.17K |
| 2025-11-07 | 14.86 | 15.01 | ↑$0.15 (1.01%) | 14.73 | 15.01 | 16.84K |
| 2025-11-06 | 14.12 | 13.85 | ↓$0.27 (-1.91%) | 13.85 | 14.34 | 17.34K |
| 2025-11-05 | 14.23 | 14.18 | ↓$0.05 (-0.35%) | 13.91 | 14.31 | 9.92K |
| 2025-11-04 | 14.09 | 14.01 | ↓$0.08 (-0.57%) | 13.84 | 14.17 | 8.21K |
| 2025-11-03 | 14.53 | 14.53 | ↓$0.00 (-0.03%) | 14.43 | 14.59 | 5.87K |
| 2025-10-31 | 14.46 | 14.54 | ↑$0.08 (0.55%) | 14.09 | 14.55 | 9K |
| 2025-10-30 | 14.43 | 14.51 | ↑$0.08 (0.55%) | 14.30 | 14.52 | 5.96K |
| 2025-10-29 | 14.79 | 14.45 | ↓$0.34 (-2.28%) | 14.45 | 14.79 | 18.17K |
Create an account or log in to view more rows.
$BRBI good support.....
$BRBI wow you bulls are losers
$BRBI we always finish green after a red week. Less go!
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.
$BRBI has just been halted from trading due to volatility.