Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
BR PARTNERS UNT N2 (BRBI11)
BR PARTNERS UNT N2 (BRBI11) Historical

BRBI11 BR PARTNERS UNT N2

14.89

-0.11 (-0.73%)

Apr 29 2024 - Closed

Delayed by 15 minutes

BRBI11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	14.89	-0.11	-0.73%	14.78	14.96	14.73	71,900
Apr 26 2024	15.00	0.60	4.17%	14.38	15.00	14.38	189,000
Apr 25 2024	14.40	-0.31	-2.11%	14.63	14.77	14.40	217,400
Apr 24 2024	14.71	0.06	0.41%	14.65	14.77	14.57	84,800
Apr 23 2024	14.65	0.05	0.34%	14.60	14.95	14.53	108,600
Apr 22 2024	14.60	-0.22	-1.48%	14.98	14.98	14.55	243,100
Apr 19 2024	14.82	0.32	2.21%	14.41	15.00	14.35	115,300
Apr 18 2024	14.50	-0.49	-3.27%	14.90	15.04	14.33	360,600
Apr 17 2024	14.99	-0.14	-0.93%	15.13	15.30	14.70	166,500
Apr 16 2024	15.13	-0.53	-3.38%	15.60	15.60	15.00	254,100
Apr 15 2024	15.66	0.06	0.38%	15.55	15.96	15.28	364,500
Apr 12 2024	15.60	-0.62	-3.82%	16.31	16.31	15.30	328,800
Apr 11 2024	16.22	-0.23	-1.40%	16.40	16.54	16.05	136,400
Apr 10 2024	16.45	-0.18	-1.08%	16.40	16.72	16.40	122,400
Apr 09 2024	16.63	0.13	0.79%	16.69	16.77	16.40	148,600
Apr 08 2024	16.50	0.30	1.85%	16.40	16.68	16.27	262,100
Apr 05 2024	16.20	-0.05	-0.31%	16.27	16.47	16.10	122,900
Apr 04 2024	16.25	-0.29	-1.75%	16.54	16.79	16.25	156,500
Apr 03 2024	16.54	0.22	1.35%	16.40	16.91	16.18	280,600
Apr 02 2024	16.32	-0.18	-1.09%	16.60	16.60	16.23	167,300
Apr 01 2024	16.50	-0.15	-0.90%	16.65	16.85	16.40	196,500
Mar 28 2024	16.65	0.50	3.10%	16.18	16.69	16.06	208,800
Mar 27 2024	16.15	0.50	3.19%	15.80	16.15	15.73	141,200
Mar 26 2024	15.65	-0.16	-1.01%	16.00	16.00	15.65	88,500
Mar 25 2024	15.81	-0.09	-0.57%	15.78	15.94	15.58	139,900
Mar 22 2024	15.90	-0.60	-3.64%	16.50	16.50	15.82	188,100
Mar 21 2024	16.50	-0.18	-1.08%	16.71	16.93	16.50	104,600
Mar 20 2024	16.68	-0.25	-1.48%	16.74	17.00	16.66	302,100
Mar 19 2024	16.93	0.28	1.68%	16.50	16.94	16.32	165,200
Mar 18 2024	16.65	0.05	0.30%	16.60	16.80	16.44	177,500
Mar 15 2024	16.60	0.23	1.41%	16.37	16.70	16.20	162,200
Mar 14 2024	16.37	0.12	0.74%	16.25	16.38	16.02	207,800
Mar 13 2024	16.25	-0.28	-1.69%	16.62	16.62	16.02	281,700
Mar 12 2024	16.53	-0.33	-1.96%	16.86	16.91	16.39	239,400
Mar 11 2024	16.86	-0.04	-0.24%	16.90	17.14	16.59	207,400
Mar 08 2024	16.90	0.02	0.12%	16.87	17.20	16.71	244,900
Mar 07 2024	16.88	0.22	1.32%	16.67	17.17	16.55	330,200
Mar 06 2024	16.66	0.26	1.59%	16.39	16.85	16.39	243,900
Mar 05 2024	16.40	0.37	2.31%	16.15	16.63	16.12	207,900
Mar 04 2024	16.03	-0.25	-1.54%	16.29	16.30	15.87	312,600
Mar 01 2024	16.28	0.48	3.04%	15.81	16.29	15.81	340,100
Feb 29 2024	15.80	0.29	1.87%	15.70	15.86	15.35	314,800
Feb 28 2024	15.51	0.38	2.51%	15.22	15.66	15.04	238,500
Feb 27 2024	15.13	-0.22	-1.43%	15.85	15.85	15.13	489,300
Feb 26 2024	15.35	-0.16	-1.03%	15.51	15.85	15.35	287,600
Feb 23 2024	15.51	-0.08	-0.51%	15.56	15.59	15.32	193,400
Feb 22 2024	15.59	0.17	1.10%	15.40	15.67	15.40	70,300
Feb 21 2024	15.42	-0.06	-0.39%	15.41	15.50	15.30	106,000
Feb 20 2024	15.48	-0.07	-0.45%	15.55	15.84	15.35	276,300
Feb 19 2024	15.55	-0.15	-0.96%	15.78	15.89	15.53	206,400
Feb 16 2024	15.70	0.37	2.41%	15.33	15.80	15.25	142,200
Feb 15 2024	15.33	-0.03	-0.20%	15.52	15.52	15.18	94,400
Feb 14 2024	15.36	0.05	0.33%	15.01	15.38	15.01	107,900
Feb 09 2024	15.31	0.31	2.07%	15.00	15.60	14.84	492,900
Feb 08 2024	15.00	-0.87	-5.48%	15.85	15.85	15.00	329,900
Feb 07 2024	15.87	0.16	1.02%	15.71	15.98	15.42	381,100
Feb 06 2024	15.71	-0.17	-1.07%	15.89	15.98	15.50	173,700
Feb 05 2024	15.88	-0.31	-1.91%	16.19	16.26	15.58	349,400
Feb 02 2024	16.19	-0.20	-1.22%	16.51	16.66	15.75	545,100
Feb 01 2024	16.39	0.49	3.08%	15.62	16.50	15.53	370,300
Jan 31 2024	15.90	0.65	4.26%	15.52	15.93	15.28	209,700

BR PARTNERS UNT N2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions