5 DAY PERFORMANCE
+19.67%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
+1.63%
YEAR-TO-DATE PERFORMANCE
-0.94%
BRBI BR Partners S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 524 | $3.66 B |
| 06/18/2026 | $11.59 | $11.49 (-0.86%) | $11.59 | $11.49 | 1.01 K | $3.73 B |
| 06/17/2026 | $11.71 | $13.63 (16.4%) | $13.63 | $11.71 | 1.40 K | $4.43 B |
| 06/16/2026 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 300 | $3.79 B |
| 06/15/2026 | $12.34 | $12.34 (0%) | $12.34 | $12.34 | 41 | $4.01 B |
| 06/12/2026 | $12.25 | $12.34 (0.73%) | $12.34 | $12.25 | 453 | $4.01 B |
| 06/11/2026 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $3.82 B |
| 06/10/2026 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 9 | $3.82 B |
| 06/09/2026 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $3.82 B |
| 06/08/2026 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 55 | $3.82 B |
| 06/05/2026 | $11.90 | $11.75 (-1.26%) | $11.90 | $11.67 | 3.00 K | $3.82 B |
| 06/04/2026 | $12.29 | $12.29 (0%) | $12.29 | $12.29 | 0 | $3.99 B |
| 06/03/2026 | $12.16 | $12.29 (1.07%) | $12.29 | $12.16 | 900 | $3.99 B |
| 06/02/2026 | $12.84 | $12.84 (0%) | $12.84 | $12.84 | 0 | $4.17 B |
| 06/01/2026 | $12.80 | $12.84 (0.31%) | $12.84 | $12.75 | 1.80 K | $4.17 B |
| 05/29/2026 | $13.88 | $13.88 (0%) | $13.88 | $13.88 | 760 | $4.51 B |
| 05/28/2026 | $12.77 | $12.77 (0%) | $12.77 | $12.77 | 5 | $4.15 B |
| 05/27/2026 | $12.79 | $12.77 (-0.16%) | $12.79 | $12.77 | 700 | $4.15 B |
| 05/26/2026 | $12.83 | $12.83 (0%) | $12.83 | $12.83 | 437 | $4.17 B |
| 05/22/2026 | $13.22 | $12.90 (-2.42%) | $13.23 | $12.90 | 549 | $4.19 B |
| 05/21/2026 | $13.11 | $13.45 (2.59%) | $13.45 | $13.10 | 1.62 K | $4.37 B |
| 05/20/2026 | $13.15 | $13.10 (-0.38%) | $13.32 | $13.07 | 9.81 K | $4.25 B |
| 05/19/2026 | $12.94 | $13.43 (3.79%) | $13.43 | $12.85 | 2.10 K | $4.36 B |
| 05/18/2026 | $13.54 | $13.54 (0%) | $13.54 | $13.54 | 310 | $4.40 B |
| 05/15/2026 | $13.72 | $13.68 (-0.29%) | $13.72 | $13.67 | 1.45 K | $4.44 B |
| 05/14/2026 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 15 | $4.48 B |
| 05/13/2026 | $13.80 | $13.80 (0%) | $13.80 | $13.80 | 500 | $4.48 B |
| 05/12/2026 | $14.05 | $14.03 (-0.14%) | $14.08 | $13.95 | 707 | $4.56 B |
| 05/11/2026 | $14.26 | $14.15 (-0.77%) | $14.26 | $14.02 | 2.22 K | $4.60 B |
| 05/08/2026 | $14.31 | $14.45 (0.98%) | $14.70 | $14.31 | 800 | $4.69 B |
| 05/07/2026 | $14.77 | $14.77 (0%) | $14.77 | $14.77 | 828 | $4.80 B |
| 05/06/2026 | $15.73 | $15.22 (-3.24%) | $15.73 | $15.22 | 2.44 K | $4.94 B |
| 05/05/2026 | $15.15 | $15.10 (-0.33%) | $15.15 | $15.10 | 538 | $4.90 B |
| 05/04/2026 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 813 | $4.89 B |
| 05/01/2026 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 11 | $4.81 B |
| 04/30/2026 | $14.81 | $14.81 (0%) | $14.81 | $14.81 | 142 | $4.81 B |
| 04/29/2026 | $14.53 | $14.68 (1.03%) | $14.68 | $14.53 | 1.40 K | $4.77 B |
| 04/28/2026 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 1.40 K | $4.77 B |
| 04/27/2026 | $14.87 | $14.70 (-1.14%) | $15.02 | $14.70 | 903 | $4.77 B |
| 04/24/2026 | $15.25 | $15.13 (-0.79%) | $15.25 | $15.13 | 400 | $4.91 B |
| 04/23/2026 | $15.91 | $15.91 (0%) | $15.91 | $15.91 | 68 | $5.17 B |
| 04/22/2026 | $15.92 | $15.91 (-0.06%) | $15.92 | $15.74 | 2.13 K | $5.17 B |
| 04/21/2026 | $16.51 | $15.62 (-5.39%) | $16.51 | $15.62 | 404 | $5.07 B |
| 04/20/2026 | $15.84 | $14.32 (-9.6%) | $16.07 | $14.32 | 16.20 K | $4.65 B |
| 04/17/2026 | $15.57 | $15.57 (0%) | $15.57 | $15.57 | 728 | $5.06 B |
| 04/16/2026 | $15.56 | $15.44 (-0.77%) | $15.64 | $15.11 | 19.81 K | $5.01 B |
| 04/15/2026 | $16.13 | $15.75 (-2.36%) | $16.18 | $14.77 | 31.50 K | $5.12 B |
| 04/14/2026 | $16.39 | $16.32 (-0.43%) | $16.39 | $16.32 | 1.22 K | $5.30 B |
| 04/13/2026 | $16.25 | $16.35 (0.62%) | $16.35 | $16.25 | 1.10 K | $5.31 B |
| 04/10/2026 | $16.16 | $16.16 (0%) | $16.16 | $16.16 | 1.40 K | $5.25 B |
| 04/09/2026 | $16.00 | $16.19 (1.19%) | $16.19 | $16.00 | 900 | $5.26 B |
| 04/08/2026 | $15.15 | $15.15 (0%) | $15.23 | $15.15 | 1.22 K | $4.92 B |
| 04/07/2026 | $14.71 | $14.71 (0%) | $14.71 | $14.71 | 588 | $4.78 B |
| 04/06/2026 | $14.71 | $14.71 (0%) | $14.71 | $14.71 | 150 | $4.78 B |
| 04/02/2026 | $14.71 | $14.71 (0%) | $14.71 | $14.71 | 1.00 K | $4.78 B |
| 04/01/2026 | $15.00 | $14.71 (-1.93%) | $15.00 | $14.66 | 1.20 K | $4.78 B |
| 03/31/2026 | $14.50 | $14.89 (2.69%) | $14.90 | $14.50 | 1.20 K | $4.84 B |
| 03/30/2026 | $14.44 | $14.59 (1.04%) | $14.61 | $14.29 | 1.40 K | $4.74 B |
| 03/27/2026 | $14.22 | $14.53 (2.18%) | $14.53 | $14.22 | 932 | $4.72 B |
| 03/26/2026 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 84 | $4.89 B |
| 03/25/2026 | $15.10 | $15.07 (-0.2%) | $15.10 | $15.05 | 2.30 K | $4.89 B |
| 03/24/2026 | $14.15 | $14.35 (1.41%) | $14.35 | $14.15 | 747 | $4.66 B |
| 03/23/2026 | $14.06 | $14.18 (0.85%) | $14.40 | $14.06 | 1.20 K | $4.61 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.
