5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+7.19%
BRBI BR Partners S.A. ADSs Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.30 | $15.20 (-0.65%) | $15.34 | $15.13 | 12.60 K | $4.94 B |
| 12/03/2025 | $15.05 | $15.13 (0.53%) | $15.15 | $14.63 | 17.85 K | $4.91 B |
| 12/02/2025 | $15.00 | $15.06 (0.4%) | $15.10 | $14.83 | 8.55 K | $4.89 B |
| 12/01/2025 | $15.54 | $15.08 (-2.96%) | $15.54 | $15.02 | 8.35 K | $4.90 B |
| 11/28/2025 | $15.53 | $15.51 (-0.13%) | $15.78 | $15.21 | 166.00 K | $5.04 B |
| 11/26/2025 | $14.96 | $16.18 (8.16%) | $16.18 | $14.83 | 21.85 K | $1.31 B |
| 11/25/2025 | $14.36 | $15.09 (5.08%) | $15.09 | $14.30 | 10.12 K | $1.22 B |
| 11/24/2025 | $14.31 | $15.11 (5.59%) | $15.37 | $14.21 | 20.30 K | $1.22 B |
| 11/21/2025 | $14.29 | $14.92 (4.41%) | $15.64 | $14.05 | 82.60 K | $1.20 B |
| 11/20/2025 | $14.59 | $16.29 (11.65%) | $16.31 | $12.80 | 35.22 K | $1.31 B |
| 11/19/2025 | $14.20 | $14.75 (3.87%) | $14.77 | $14.05 | 18.00 K | $1.19 B |
| 11/18/2025 | $14.29 | $14.59 (2.1%) | $15.42 | $14.29 | 67.33 K | $1.18 B |
| 11/17/2025 | $15.79 | $15.59 (-1.27%) | $15.80 | $15.27 | 27.01 K | $1.26 B |
| 11/14/2025 | $15.98 | $15.77 (-1.31%) | $15.98 | $15.66 | 86.23 K | $1.27 B |
| 11/13/2025 | $15.63 | $15.55 (-0.51%) | $15.63 | $15.31 | 15.90 K | $1.25 B |
| 11/12/2025 | $15.56 | $15.51 (-0.32%) | $15.58 | $15.24 | 13.84 K | $1.25 B |
| 11/11/2025 | $15.77 | $15.35 (-2.66%) | $15.77 | $15.30 | 9.54 K | $1.24 B |
| 11/10/2025 | $15.43 | $15.49 (0.39%) | $15.67 | $15.39 | 9.63 K | $1.25 B |
| 11/07/2025 | $14.86 | $15.01 (1.01%) | $15.08 | $14.68 | 39.44 K | $1.21 B |
| 11/06/2025 | $14.08 | $13.85 (-1.63%) | $14.36 | $13.85 | 34.40 K | $1.12 B |
| 11/05/2025 | $14.23 | $14.18 (-0.35%) | $14.31 | $13.91 | 16.00 K | $1.14 B |
| 11/04/2025 | $14.09 | $14.01 (-0.57%) | $14.21 | $13.84 | 13.64 K | $1.13 B |
| 11/03/2025 | $14.53 | $14.53 (0%) | $14.66 | $14.43 | 8.70 K | $1.17 B |
| 10/31/2025 | $14.46 | $14.54 (0.55%) | $14.55 | $14.09 | 13.10 K | $1.17 B |
| 10/30/2025 | $14.43 | $14.51 (0.55%) | $14.55 | $14.30 | 7.90 K | $1.17 B |
| 10/29/2025 | $14.79 | $14.45 (-2.3%) | $14.79 | $14.45 | 18.20 K | $1.17 B |
| 10/28/2025 | $14.45 | $14.78 (2.28%) | $14.78 | $14.30 | 18.44 K | $1.19 B |
| 10/27/2025 | $14.37 | $14.48 (0.77%) | $14.97 | $14.31 | 7.10 K | $1.17 B |
| 10/24/2025 | $14.29 | $14.38 (0.63%) | $14.59 | $14.27 | 11.30 K | $1.16 B |
| 10/23/2025 | $14.05 | $14.11 (0.43%) | $14.16 | $13.75 | 19.30 K | $1.14 B |
| 10/22/2025 | $14.00 | $13.77 (-1.64%) | $14.04 | $12.94 | 38.15 K | $4.34 B |
| 10/21/2025 | $13.63 | $13.69 (0.44%) | $13.83 | $13.59 | 10.70 K | $4.31 B |
| 10/20/2025 | $13.52 | $13.80 (2.07%) | $13.80 | $13.33 | 9.60 K | $4.35 B |
| 10/17/2025 | $13.84 | $13.63 (-1.52%) | $14.07 | $13.59 | 11.72 K | $4.29 B |
| 10/16/2025 | $13.59 | $13.78 (1.4%) | $13.82 | $13.57 | 24.40 K | $4.34 B |
| 10/15/2025 | $13.44 | $13.41 (-0.22%) | $13.58 | $13.24 | 25.14 K | $4.22 B |
| 10/14/2025 | $13.16 | $13.13 (-0.23%) | $13.27 | $12.99 | 12.10 K | $4.14 B |
| 10/13/2025 | $12.70 | $13.17 (3.7%) | $13.18 | $12.70 | 84.53 K | $4.15 B |
| 10/10/2025 | $13.14 | $12.51 (-4.79%) | $13.14 | $12.15 | 183.90 K | $3.94 B |
| 10/09/2025 | $13.08 | $13.19 (0.84%) | $13.25 | $12.94 | 58.23 K | $4.15 B |
| 10/08/2025 | $13.32 | $12.98 (-2.55%) | $13.32 | $12.82 | 235.33 K | $4.09 B |
| 10/07/2025 | $13.27 | $13.09 (-1.36%) | $13.38 | $13.00 | 314.95 K | $4.12 B |
| 10/06/2025 | $13.50 | $13.34 (-1.19%) | $13.52 | $13.19 | 266.76 K | $4.20 B |
| 10/03/2025 | $13.40 | $13.03 (-2.76%) | $13.58 | $13.03 | 178.80 K | $4.10 B |
| 10/02/2025 | $13.57 | $13.00 (-4.2%) | $13.68 | $13.00 | 120.40 K | $4.09 B |
| 10/01/2025 | $13.30 | $13.50 (1.5%) | $13.73 | $13.30 | 31.50 K | $4.25 B |
| 09/30/2025 | $13.30 | $13.34 (0.3%) | $14.00 | $13.20 | 21.70 K | $4.20 B |
| 09/29/2025 | $14.49 | $13.70 (-5.45%) | $14.49 | $13.20 | 54.71 K | $4.32 B |
| 09/26/2025 | $14.24 | $13.52 (-5.06%) | $14.65 | $13.52 | 74.30 K | $4.26 B |
| 09/25/2025 | $14.29 | $14.30 (0.07%) | $15.11 | $14.29 | 162.10 K | $4.50 B |
| 09/24/2025 | $16.15 | $14.86 (-7.99%) | $16.18 | $14.25 | 324.81 K | $4.68 B |
| 09/23/2025 | $63.68 | $16.53 (-74.04%) | $67.01 | $14.00 | 853.41 K | $5.21 B |
| 09/22/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 10 | $7.56 B |
| 09/19/2025 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 200 | $7.56 B |
| 09/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 2 | $3.15 K |
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.
