5 DAY PERFORMANCE
+95.04%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+20.30%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-0.72%
BRBI BR Partners S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 192 | $190.17 M |
| 11/04/2026 | $7.38 | $7.19 (-2.57%) | $7.38 | $6.99 | 1.30 K | $188.73 M |
| 11/03/2026 | $7.30 | $7.11 (-2.6%) | $7.30 | $7.04 | 6.41 K | $186.63 M |
| 11/02/2026 | $6.90 | $7.30 (5.8%) | $7.99 | $6.87 | 17.20 K | $191.62 M |
| 10/30/2026 | $7.79 | $7.05 (-9.5%) | $8.89 | $7.02 | 14.92 K | $185.05 M |
| 10/29/2026 | $7.97 | $7.98 (0.13%) | $7.98 | $7.97 | 2.30 K | $209.47 M |
| 10/28/2026 | $9.05 | $8.25 (-8.84%) | $9.05 | $8.20 | 12.33 K | $216.55 M |
| 10/27/2026 | $9.72 | $9.18 (-5.56%) | $9.91 | $9.08 | 12.45 K | $226.78 M |
| 10/26/2026 | $11.50 | $9.84 (-14.43%) | $11.85 | $9.14 | 20.90 K | $238.96 M |
| 10/23/2026 | $15.02 | $15.06 (0.27%) | $15.07 | $14.99 | 4.09 K | $395.31 M |
| 10/22/2026 | $14.87 | $14.40 (-3.16%) | $14.87 | $14.40 | 300 | $377.98 M |
| 10/21/2026 | $15.01 | $14.87 (-0.93%) | $15.01 | $14.87 | 2.32 K | $390.32 M |
| 10/20/2026 | $14.21 | $14.21 (0%) | $14.21 | $14.21 | 61 | $373.00 M |
| 10/19/2026 | $14.21 | $14.21 (0%) | $14.21 | $14.21 | 1 | $373.00 M |
| 10/16/2026 | $14.67 | $14.21 (-3.14%) | $14.67 | $14.21 | 4.60 K | $373.00 M |
| 10/15/2026 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 111 | $402.40 M |
| 10/14/2026 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 222 | $402.40 M |
| 10/13/2026 | $15.10 | $15.33 (1.52%) | $15.33 | $15.10 | 600 | $402.40 M |
| 10/12/2026 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 3 | $402.66 M |
| 10/09/2026 | $15.26 | $15.34 (0.52%) | $15.34 | $15.26 | 2.60 K | $4.98 B |
| 10/08/2026 | $14.41 | $14.81 (2.78%) | $14.82 | $14.41 | 5.50 K | $4.81 B |
| 10/07/2026 | $14.00 | $14.00 (0%) | $14.00 | $14.00 | 400 | $4.55 B |
| 10/06/2026 | $13.81 | $13.69 (-0.87%) | $13.81 | $13.65 | 3.21 K | $4.45 B |
| 10/05/2026 | $13.40 | $13.76 (2.69%) | $13.86 | $13.00 | 6.40 K | $4.47 B |
| 10/02/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $3.65 B |
| 10/01/2026 | $11.24 | $11.24 (0%) | $11.40 | $11.24 | 2.20 K | $3.65 B |
| 09/30/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 1 | $3.65 B |
| 09/29/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $3.65 B |
| 09/28/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $3.65 B |
| 09/25/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 9 | $3.65 B |
| 09/24/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 3 | $3.65 B |
| 09/23/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 1 | $3.65 B |
| 09/22/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 0 | $3.65 B |
| 09/21/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 310 | $3.65 B |
| 09/18/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 2 | $3.61 B |
| 09/17/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 20 | $3.61 B |
| 09/16/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 242 | $3.61 B |
| 09/15/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 116 | $3.64 B |
| 09/14/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 102 | $3.64 B |
| 09/11/2026 | $11.31 | $11.20 (-0.97%) | $11.31 | $11.10 | 3.84 K | $3.64 B |
| 09/10/2026 | $11.36 | $11.36 (0%) | $11.36 | $11.28 | 1.42 K | $3.69 B |
| 09/09/2026 | $10.95 | $11.09 (1.28%) | $11.09 | $10.95 | 466 | $3.60 B |
| 09/08/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 131 | $3.54 B |
| 09/04/2026 | $10.93 | $10.91 (-0.18%) | $10.93 | $10.91 | 900 | $3.54 B |
| 09/03/2026 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $3.61 B |
| 09/02/2026 | $10.94 | $11.10 (1.46%) | $11.21 | $10.94 | 500 | $3.61 B |
| 09/01/2026 | $10.70 | $10.69 (-0.09%) | $10.70 | $10.66 | 916 | $3.47 B |
| 08/31/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 128 | $3.22 B |
| 08/28/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 461 | $3.22 B |
| 08/27/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 105 | $3.27 B |
| 08/26/2026 | $10.22 | $10.08 (-1.37%) | $10.22 | $10.08 | 911 | $3.27 B |
| 08/25/2026 | $9.68 | $9.72 (0.41%) | $9.72 | $9.68 | 2.24 K | $3.16 B |
| 08/24/2026 | $9.54 | $9.54 (0%) | $9.54 | $9.54 | 0 | $3.10 B |
| 08/21/2026 | $9.50 | $9.54 (0.42%) | $9.61 | $9.50 | 1.50 K | $3.10 B |
| 08/20/2026 | $9.12 | $9.14 (0.22%) | $9.14 | $9.12 | 1.41 K | $2.97 B |
| 08/19/2026 | $9.53 | $9.53 (0%) | $9.53 | $9.53 | 6 | $3.10 B |
| 08/18/2026 | $9.25 | $9.53 (3.03%) | $9.53 | $9.09 | 4.84 K | $3.10 B |
| 08/17/2026 | $9.13 | $9.13 (0%) | $9.13 | $9.13 | 242 | $2.97 B |
| 08/14/2026 | $9.36 | $9.40 (0.43%) | $9.40 | $9.23 | 1.52 K | $3.05 B |
| 08/13/2026 | $9.35 | $9.35 (0%) | $9.35 | $9.35 | 742 | $3.04 B |
| 08/12/2026 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 0 | $3.11 B |
| 08/11/2026 | $9.70 | $9.59 (-1.13%) | $9.70 | $9.59 | 1.55 K | $3.11 B |
| 08/10/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 932 | $3.31 B |
| 08/07/2026 | $10.26 | $10.21 (-0.49%) | $10.26 | $10.21 | 1.81 K | $3.32 B |
| 08/06/2026 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 303 | $3.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
