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
Sep 25, 202519.0419.0818.6318.6417.71-2.05%279,800
Sep 24, 202519.7519.7519.0319.0318.08-3.65%556,700
Sep 23, 202517.7019.8517.7019.7518.7611.27%1,253,500
Sep 22, 202518.0018.0017.6817.7516.86-1.39%193,400
Sep 19, 202518.1118.1717.9818.0017.10-0.61%112,000
Sep 18, 202518.0118.1517.9018.1117.200.50%163,800
Sep 17, 202517.6218.3317.6218.0217.122.39%305,400
Sep 16, 202517.4217.6917.4217.6016.721.03%146,700
Sep 15, 202517.4317.6117.4117.4216.55-0.06%180,100
Sep 12, 202517.3617.4917.2417.4316.560.52%219,500
Sep 11, 202517.6017.7817.3217.3416.47-0.97%190,200
Sep 10, 202517.2117.6217.2117.5116.630.98%146,300
Sep 9, 202517.2117.4417.0817.3416.470.76%191,500
Sep 8, 202516.7517.2116.7517.2116.352.75%248,500
Sep 5, 202516.5516.9216.4716.7515.911.52%378,700
Sep 4, 202516.5216.5816.2016.5015.681.04%164,900
Sep 3, 202516.5016.5016.1816.3315.51-0.79%219,500
Sep 2, 202516.7016.7316.4016.4615.64-1.08%267,800
Sep 1, 202516.5416.7316.4516.6415.81-0.12%186,900
Aug 29, 202516.5016.8216.3616.6615.831.28%380,000
Aug 28, 202516.3016.4516.2016.4515.631.17%253,600
Aug 27, 202515.6416.3015.6416.2615.452.20%203,800
Aug 26, 202515.5615.9315.5615.9115.112.38%153,000
Aug 25, 202515.6515.9715.5115.5414.76-0.64%192,100
Aug 22, 202515.4415.6515.1515.6414.863.17%170,900
Aug 21, 202515.3015.4615.1615.1614.40-0.85%128,000
Aug 20, 202515.5415.5415.2115.2914.53-0.26%124,500
Aug 19, 202515.4615.4615.1215.3314.56-0.20%236,900
Aug 18, 202515.6215.8515.3615.3614.59-1.66%197,900
Aug 15, 202515.5015.7515.4515.6214.840.71%195,300
Aug 14, 202515.3915.7815.2415.5114.730.45%185,800
Aug 13, 202515.5915.6715.2215.4414.67-3.08%204,500
Aug 12, 202516.0816.1015.8515.9314.790.50%245,600
Aug 11, 202516.4416.4415.7015.8514.72-1.06%218,300
Aug 8, 202516.2016.3115.8516.0214.88-0.44%195,200
Aug 7, 202515.7316.0915.5116.0914.943.47%284,800
Aug 6, 202515.6515.7115.5315.5514.44-0.19%125,100
Aug 5, 202515.3515.5815.2215.5814.471.37%199,100
Aug 4, 202515.6315.7115.2415.3714.27-1.60%325,500
Aug 1, 202515.5515.8115.5015.6214.500.45%178,200
Jul 31, 202515.6015.6515.3715.5514.44-0.26%159,800
Jul 30, 202515.6215.7815.3215.5914.480.19%177,400
Jul 29, 202515.3015.5615.1515.5614.450.78%220,800
Jul 28, 202515.6115.8015.1415.4414.34-2.28%212,300
Jul 25, 202515.8415.8815.5715.8014.67-133,000
Jul 24, 202516.1016.1015.6415.8014.67-1.25%150,300
Jul 23, 202515.8916.1415.8616.0014.860.44%214,200
Jul 22, 202515.9916.3215.9015.9314.79-0.31%272,800
Jul 21, 202516.0516.1515.5015.9814.84-1.11%298,000
Jul 18, 202516.5516.8516.1016.1615.01-2.36%240,000