5 DAY PERFORMANCE
+23.87%
1 MONTH PERFORMANCE
+44.13%
3 MONTH PERFORMANCE
+19.67%
6 MONTH PERFORMANCE
-1.01%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
-42.71%
BRBI BR Partners S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.24 | $11.24 (0%) | $11.24 | $11.24 | 309 | $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 |
| 08/05/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 4 | $3.72 B |
| 08/04/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $3.72 B |
| 08/03/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 1 | $3.72 B |
| 07/31/2026 | $11.35 | $11.45 (0.88%) | $11.45 | $11.35 | 566 | $3.72 B |
| 07/30/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 7 | $3.72 B |
| 07/29/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 242 | $3.72 B |
| 07/28/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 3 | $3.72 B |
| 07/27/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $3.72 B |
| 07/24/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 161 | $3.72 B |
| 07/23/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $3.72 B |
| 07/22/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $3.72 B |
| 07/21/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 3 | $3.72 B |
| 07/20/2026 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 541 | $3.72 B |
| 07/17/2026 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 30 | $3.81 B |
| 07/16/2026 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $3.81 B |
| 07/15/2026 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 1 | $3.81 B |
| 07/14/2026 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 107 | $3.81 B |
| 07/13/2026 | $11.97 | $11.74 (-1.92%) | $11.97 | $11.74 | 236 | $3.81 B |
| 07/10/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $3.74 B |
| 07/09/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 167 | $3.74 B |
| 07/08/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 64 | $3.74 B |
| 07/07/2026 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 23 | $3.74 B |
| 07/06/2026 | $11.44 | $11.50 (0.52%) | $11.50 | $11.43 | 5.51 K | $3.74 B |
| 07/02/2026 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 7 | $3.67 B |
| 07/01/2026 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 300 | $3.67 B |
| 06/30/2026 | $11.17 | $11.35 (1.61%) | $11.35 | $11.17 | 4.12 K | $3.69 B |
| 06/29/2026 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 1.00 K | $3.63 B |
| 06/26/2026 | $11.17 | $11.17 (0%) | $11.17 | $11.17 | 200 | $3.63 B |
| 06/25/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $3.54 B |
| 06/24/2026 | $10.92 | $10.91 (-0.09%) | $11.09 | $10.90 | 2.42 K | $3.54 B |
| 06/23/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 529 | $3.64 B |
| 06/22/2026 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 524 | $3.66 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.
