5 DAY PERFORMANCE
+20.09%
1 MONTH PERFORMANCE
+19.57%
3 MONTH PERFORMANCE
-6.91%
6 MONTH PERFORMANCE
-0.94%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.66 | $10.62 (-0.38%) | $10.66 | $10.44 | 1.50 K | |
| 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 |
| 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 |
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.
