Skip to main content
BRBI BR Partners S.A. (BVMF:BRBI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.14
-0.96 (-4.78%)
At close: Dec 5, 2025

BRBI BR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.1020.2519.1219.1419.14-4.78%346,200
Dec 4, 202519.9020.3819.9020.1020.100.65%205,400
Dec 3, 202520.2520.2519.9019.9719.97-0.94%234,100
Dec 2, 202520.1720.3820.0520.1620.16-0.05%199,600
Dec 1, 202520.7420.7420.1620.1720.17-2.75%243,700
Nov 28, 202520.4220.7620.3720.7420.741.57%279,200
Nov 27, 202520.5120.5920.2720.4220.42-0.44%196,200
Nov 26, 202519.9920.5819.8020.5120.513.48%296,800
Nov 25, 202519.2019.8219.2019.8219.822.59%286,100
Nov 24, 202519.1419.4919.1419.3219.32-0.77%257,900
Nov 21, 202519.2719.6018.8719.4719.471.09%384,700
Nov 19, 202519.1019.2618.6819.2619.260.84%264,100
Nov 18, 202518.7919.2818.7919.1019.10-6.37%467,100
Nov 17, 202521.0021.1220.4020.4019.38-2.67%483,100
Nov 14, 202520.8120.9620.6720.9619.910.72%323,600
Nov 13, 202520.6420.8120.3420.8119.771.56%339,800
Nov 12, 202520.1420.6620.1420.4919.471.74%264,200
Nov 11, 202520.4920.9920.1420.1419.13-1.52%254,200
Nov 10, 202520.2020.8720.0420.4519.431.79%453,900
Nov 7, 202519.4920.1819.3620.0919.094.53%681,200
Nov 6, 202518.8519.2518.8119.2218.261.96%243,300
Nov 5, 202518.8519.2318.8518.8517.91-227,800
Nov 4, 202519.1719.4118.7318.8517.91-3.03%281,200
Nov 3, 202519.3919.5819.3019.4418.470.21%183,000
Oct 31, 202519.1419.5319.1419.4018.431.36%238,700
Oct 30, 202519.5119.6019.1419.1418.18-1.24%396,600
Oct 29, 202519.6819.7119.3519.3818.41-1.57%228,300
Oct 28, 202519.2919.6919.1119.6918.712.07%227,000
Oct 27, 202519.4519.4919.1719.2918.33-0.77%156,500
Oct 24, 202519.1519.5019.1519.4418.470.83%230,500
Oct 23, 202518.7119.2818.7019.2818.323.05%231,000
Oct 22, 202518.7918.9418.5518.7117.770.43%316,100
Oct 21, 202518.3618.6318.1518.6317.701.47%943,200
Oct 20, 202518.4018.4917.8818.3617.44-0.22%515,400
Oct 17, 202518.6018.8718.2918.4017.48-1.08%576,000
Oct 16, 202518.5018.8318.3518.6017.670.54%251,800
Oct 15, 202518.0018.5117.8818.5017.581.09%236,100
Oct 14, 202518.0018.3017.8318.3017.392.69%241,900
Oct 13, 202517.5917.9217.4717.8216.931.83%222,900
Oct 10, 202517.8717.8717.2717.5016.63-0.85%600,100
Oct 9, 202517.5317.8717.4517.6516.770.74%274,500
Oct 8, 202517.8217.8217.5017.5216.64-0.74%411,000
Oct 7, 202517.8717.8717.4617.6516.77-0.23%351,600
Oct 6, 202517.9518.0017.6517.6916.81-1.34%339,500
Oct 3, 202517.8417.9317.6517.9317.030.50%372,400
Oct 2, 202518.2118.2917.8417.8416.95-2.03%260,500
Oct 1, 202518.2718.3318.0318.2117.300.61%223,100
Sep 30, 202518.4118.5718.1018.1017.20-1.84%240,100
Sep 29, 202519.0319.3418.4418.4417.52-3.00%294,200
Sep 26, 202518.6019.1518.6019.0118.061.98%348,800