NASDAQ : BRBI
BRBI BR Partners S.A. — Price history
Financials · Capital Markets · Brazil
Last price 7.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 211.51M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BRBI BR Partners S.A. (BRBI) closed at 7.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.79 | 8.89 | 7.02 | 7.05 | 14,923 | -11.65% |
| 2026-10-29 | 7.97 | 7.98 | 7.97 | 7.98 | 2,269 | -3.27% |
| 2026-10-28 | 9.05 | 9.05 | 8.2 | 8.25 | 12,327 | -10.13% |
| 2026-10-27 | 9.72 | 9.91 | 9.08 | 9.18 | 12,447 | -6.75% |
| 2026-10-26 | 11.5 | 11.845 | 9.14 | 9.845 | 20,883 | -34.63% |
| 2026-10-23 | 15.02 | 15.07 | 14.99 | 15.06 | 4,093 | +4.58% |
| 2026-10-22 | 14.87 | 14.87 | 14.4 | 14.4 | 294 | -3.16% |
| 2026-10-21 | 15.01 | 15.01 | 14.87 | 14.87 | 2,324 | +4.64% |
| 2026-10-16 | 14.67 | 14.67 | 14.21 | 14.21 | 4,581 | -7.31% |
| 2026-10-13 | 15.1 | 15.33 | 15.1 | 15.33 | 560 | -0.07% |
| 2026-10-09 | 15.26 | 15.34 | 15.26 | 15.34 | 2,560 | +3.58% |
| 2026-10-08 | 14.413 | 14.82 | 14.413 | 14.81 | 5,491 | +5.79% |
| 2026-10-07 | 14 | 14 | 14 | 14 | 368 | +2.26% |
| 2026-10-06 | 13.81 | 13.81 | 13.65 | 13.69 | 3,210 | -0.51% |
| 2026-10-05 | 13.4 | 13.86 | 13 | 13.76 | 6,351 | +22.45% |
| 2026-10-01 | 11.24 | 11.4 | 11.237 | 11.237 | 2,182 | -0.03% |
| 2026-09-21 | 11.24 | 11.24 | 11.24 | 11.24 | 309 | +1.26% |
| 2026-09-16 | 11.1 | 11.1 | 11.1 | 11.1 | 241 | -0.89% |
| 2026-09-11 | 11.31 | 11.31 | 11.1 | 11.2 | 3,839 | -1.41% |
| 2026-09-10 | 11.36 | 11.36 | 11.28 | 11.36 | 1,418 | +2.43% |
| 2026-09-09 | 10.947 | 11.09 | 10.947 | 11.09 | 346 | +1.65% |
| 2026-09-04 | 10.93 | 10.93 | 10.91 | 10.91 | 872 | -1.67% |
| 2026-09-02 | 10.94 | 11.21 | 10.94 | 11.095 | 470 | +3.79% |
| 2026-09-01 | 10.695 | 10.695 | 10.66 | 10.69 | 916 | +7.72% |
| 2026-08-28 | 9.92 | 9.924 | 9.92 | 9.924 | 316 | -1.55% |
| 2026-08-26 | 10.22 | 10.22 | 10.08 | 10.08 | 911 | +3.70% |
| 2026-08-25 | 9.68 | 9.72 | 9.68 | 9.72 | 2,241 | +1.89% |
| 2026-08-21 | 9.5 | 9.608 | 9.5 | 9.54 | 1,463 | +4.38% |
| 2026-08-20 | 9.12 | 9.14 | 9.12 | 9.14 | 1,409 | -4.09% |
| 2026-08-18 | 9.25 | 9.53 | 9.09 | 9.53 | 4,835 | +4.33% |
| 2026-08-17 | 9.135 | 9.135 | 9.135 | 9.135 | 241 | -1.49% |
| 2026-08-14 | 9.36 | 9.4 | 9.23 | 9.4 | 1,520 | +0.53% |
| 2026-08-13 | 9.35 | 9.35 | 9.35 | 9.35 | 742 | -2.50% |
| 2026-08-11 | 9.7 | 9.7 | 9.59 | 9.59 | 1,549 | -5.80% |
| 2026-08-10 | 10.18 | 10.18 | 10.18 | 10.18 | 932 | -0.29% |
| 2026-08-07 | 10.26 | 10.26 | 10.21 | 10.21 | 1,805 | -10.67% |
| 2026-08-06 | 11.43 | 11.43 | 11.43 | 11.43 | 303 | -0.17% |
| 2026-07-31 | 11.346 | 11.45 | 11.346 | 11.45 | 566 | +0.00% |
| 2026-07-20 | 11.45 | 11.45 | 11.45 | 11.45 | 541 | -2.47% |
| 2026-07-13 | 11.97 | 11.97 | 11.74 | 11.74 | 236 | +2.09% |
| 2026-07-06 | 11.44 | 11.5 | 11.43 | 11.5 | 5,514 | +1.86% |
| 2026-07-01 | 11.29 | 11.29 | 11.29 | 11.29 | 266 | -0.53% |
| 2026-06-30 | 11.17 | 11.35 | 11.17 | 11.35 | 4,118 | +1.61% |
| 2026-06-29 | 11.17 | 11.17 | 11.17 | 11.17 | 989 | +0.00% |
| 2026-06-26 | 11.17 | 11.17 | 11.17 | 11.17 | 157 | +2.38% |
| 2026-06-24 | 10.92 | 11.09 | 10.9 | 10.91 | 2,420 | -2.60% |
| 2026-06-23 | 11.202 | 11.202 | 11.202 | 11.202 | 529 | -0.69% |
| 2026-06-22 | 11.28 | 11.28 | 11.28 | 11.28 | 524 | -1.83% |
| 2026-06-18 | 11.59 | 11.59 | 11.49 | 11.49 | 1,008 | -15.70% |
| 2026-06-17 | 11.71 | 13.63 | 11.71 | 13.63 | 1,396 | +16.90% |
| 2026-06-16 | 11.66 | 11.66 | 11.66 | 11.66 | 271 | -5.51% |
| 2026-06-12 | 12.25 | 12.34 | 12.25 | 12.34 | 453 | +5.02% |
| 2026-06-05 | 11.9 | 11.9 | 11.67 | 11.75 | 2,954 | -4.39% |
| 2026-06-03 | 12.16 | 12.29 | 12.16 | 12.29 | 881 | -4.28% |
| 2026-06-01 | 12.8 | 12.84 | 12.745 | 12.84 | 1,757 | -7.49% |
| 2026-05-29 | 13.88 | 13.88 | 13.88 | 13.88 | 760 | +8.69% |
| 2026-05-27 | 12.79 | 12.79 | 12.77 | 12.77 | 688 | -0.47% |
| 2026-05-26 | 12.83 | 12.83 | 12.83 | 12.83 | 437 | -0.54% |
| 2026-05-22 | 13.219 | 13.23 | 12.9 | 12.9 | 549 | -4.09% |
| 2026-05-21 | 13.11 | 13.45 | 13.1 | 13.45 | 1,622 | +2.67% |
| 2026-05-20 | 13.15 | 13.32 | 13.07 | 13.1 | 9,812 | -2.46% |
| 2026-05-19 | 12.94 | 13.43 | 12.85 | 13.43 | 2,060 | +0.13% |
| 2026-05-18 | 13.54 | 13.54 | 13.54 | 13.54 | 310 | -1.02% |
| 2026-05-15 | 13.715 | 13.715 | 13.67 | 13.68 | 1,449 | -0.87% |
| 2026-05-13 | 13.8 | 13.8 | 13.8 | 13.8 | 469 | -1.64% |
| 2026-05-12 | 14.05 | 14.08 | 13.95 | 14.03 | 707 | -0.85% |
| 2026-05-11 | 14.26 | 14.26 | 14.015 | 14.15 | 2,223 | -2.08% |
| 2026-05-08 | 14.31 | 14.7 | 14.31 | 14.45 | 797 | -2.17% |
| 2026-05-07 | 14.77 | 14.77 | 14.77 | 14.77 | 828 | -2.96% |
| 2026-05-06 | 15.73 | 15.73 | 15.22 | 15.22 | 2,442 | +0.79% |
| 2026-05-05 | 15.15 | 15.15 | 15.1 | 15.1 | 538 | +0.20% |
| 2026-05-04 | 15.07 | 15.07 | 15.07 | 15.07 | 813 | +1.77% |
| 2026-04-30 | 14.808 | 14.808 | 14.808 | 14.808 | 142 | +0.87% |