Dark

BRBI
BRBI BR Partners S.A. ADSs
stock NASDAQ ADR

At Close

Oct 1, 2026 2:37:30 PM EDT

11.25USD+17.066%(+1.64)2,182

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	11.2500	11.2500	11.2500	11.2500	+17.066%	2,182	0.000%
2026-08-24	9.6100	9.6100	9.6100	9.6100	+0.209%	3	+17.066%
2026-08-11	9.5900	9.5900	9.5900	9.5900	-3.908%	1,548	+17.310%
2026-08-10	10.0600	10.0600	9.9800	9.9800	-20.731%	932	+12.725%
2026-07-20	12.5900	12.5900	12.5900	12.5900	+1.778%	541	-10.643%
2026-07-14	11.9100	12.3700	11.9100	12.3700	+8.224%	2	-9.054%
2026-07-06	11.4300	11.4300	11.4300	11.4300	+4.004%	5,514	-1.575%
2026-06-25	10.9900	10.9900	10.9900	10.9900	-2.743%	2	+2.366%
2026-06-22	11.2100	11.3000	11.2100	11.3000	-14.846%	524	-0.442%
2026-05-20	13.2700	13.2700	13.2700	13.2700	-5.417%	9,812	-15.222%
2026-05-12	14.0300	14.0300	14.0300	14.0300	-1.197%	812	-19.815%
2026-05-11	14.2000	14.2000	14.2000	14.2000	-2.204%	2,222	-20.775%
2026-04-29	14.5500	14.5500	14.5200	14.5200	-1.224%	1,400	-22.521%
2026-04-27	14.7000	14.7000	14.7000	14.7000	+2.654%	903	-23.469%
2026-04-20	15.9800	15.9800	14.3200	14.3200	-7.254%	16,156	-21.439%
2026-04-16	15.2000	15.4400	15.2000	15.4400	-1.968%	19,812	-27.137%
2026-04-15	15.4200	15.9900	15.4200	15.7500	-3.670%	31,468	-28.571%
2026-04-13	16.3500	16.3500	16.3500	16.3500	+1.176%	1,094	-31.193%
2026-04-10	16.1600	16.1600	16.1600	16.1600	+8.822%	1,384	-30.384%
2026-04-06	14.8500	14.8500	14.8500	14.8500	+2.414%	3	-24.242%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+2.257%	747	-22.414%
2026-03-23	14.1800	14.1800	14.1800	14.1800	-3.603%	1,197	-20.663%
2026-03-17	14.7400	14.7400	14.7100	14.7100	+0.410%	9,796	-23.521%
2026-03-16	14.4100	14.6500	14.4100	14.6500	+1.736%	5,982	-23.208%
2026-03-13	14.3400	14.4000	14.3000	14.4000	+0.699%	30,262	-21.875%
2026-03-12	14.3200	14.3200	14.2200	14.3000	-2.919%	1,183	-21.329%
2026-03-11	14.7300	14.7300	14.7300	14.7300	-2.450%	281	-23.625%
2026-02-27	15.1200	15.1200	15.1000	15.1000	-2.643%	5,015	-25.497%
2026-02-19	15.5100	15.5100	15.5100	15.5100	+5.510%	338	-27.466%
2026-02-11	14.7000	14.7000	14.7000	14.7000	+3.740%	480	-23.469%
2026-02-10	15.2400	15.2400	14.1700	14.1700	-10.203%	6,729	-20.607%
2026-02-09	14.6800	15.7800	14.6800	15.7800	+13.689%	5,434	-28.707%
2026-02-06	14.8200	14.8200	13.8800	13.8800	-12.318%	12,368	-18.948%
2026-02-05	15.8300	15.8300	15.8300	15.8300	+14.049%	6,093	-28.932%
2026-02-04	15.6300	15.6300	13.8800	13.8800	-12.814%	6,405	-18.948%
2026-02-03	16.5000	16.5300	15.9200	15.9200	+5.921%	14,861	-29.334%
2026-01-30	14.2000	15.0300	14.2000	15.0300	+6.369%	2,155	-25.150%
2026-01-29	15.4900	15.4900	14.1300	14.1300	-8.127%	14,852	-20.382%
2026-01-28	15.3600	15.3800	15.3600	15.3800	-1.536%	4,499	-26.853%
2026-01-27	15.3200	15.6200	15.3000	15.6200	+7.280%	14,092	-27.977%
2026-01-26	14.5600	14.8500	14.5600	14.5600	+1.181%	17,671	-22.734%
2026-01-23	14.0800	14.3900	14.0800	14.3900	+9.015%	9,945	-21.821%
2026-01-22	14.0400	14.1800	13.2000	13.2000	+0.380%	5,841	-14.773%
2026-01-21	13.5300	13.7300	13.1500	13.1500	0.000%	4,625	-14.449%
2026-01-20	13.2600	14.1700	13.1500	13.1500	-3.380%	2,968	-14.449%
2026-01-16	13.6600	13.7800	13.6100	13.6100	-2.786%	1,947	-17.340%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-3.780%	2,316	-19.643%
2026-01-14	13.8500	14.5500	13.8500	14.5500	+2.465%	2,273	-22.680%
2026-01-13	13.9800	14.2000	13.9800	14.2000	+3.461%	3,649	-20.775%
2026-01-12	14.3300	14.3300	13.7250	13.7250	+0.182%	1,021	-18.033%
2026-01-09	14.4600	14.4600	13.7000	13.7000	+0.440%	1,644	-17.883%
2026-01-08	14.4800	14.4800	13.6400	13.6400	-7.084%	14,191	-17.522%
2026-01-07	14.7000	14.7600	13.6000	14.6800	-2.781%	7,040	-23.365%
2026-01-06	15.0300	15.1000	15.0300	15.1000	+7.857%	6,855	-25.497%
2025-12-30	13.8400	14.0000	13.8400	14.0000	+2.489%	2,597	-19.643%
2025-12-26	13.6000	13.6600	13.5700	13.6600	-0.365%	25,804	-17.643%
2025-12-23	13.7100	13.7100	13.7100	13.7100	+3.316%	1,466	-17.943%
2025-12-22	13.3800	13.3800	13.2700	13.2700	-2.066%	3,347	-15.222%
2025-12-19	13.5900	13.5900	13.5500	13.5500	+3.277%	1,757	-16.974%
2025-12-18	13.1600	13.1600	13.1200	13.1200	-1.943%	5,647	-14.253%
2025-12-17	13.3700	13.3800	13.3700	13.3800	-1.109%	6,966	-15.919%
2025-12-16	13.7500	13.7500	13.5300	13.5300	-5.616%	12,479	-16.851%
2025-12-15	14.2300	14.3350	14.1500	14.3350	+2.466%	3,050	-21.521%
2025-12-12	13.9900	13.9900	13.9900	13.9900	+1.450%	2,299	-19.585%
2025-12-10	13.7900	13.7900	13.7900	13.7900	+0.364%	8,954	-18.419%
2025-12-09	13.7700	13.8700	13.7400	13.7400	-1.364%	10,841	-18.122%
2025-12-08	14.1100	14.1100	13.9200	13.9300	-2.757%	12,522	-19.239%
2025-12-05	14.7700	14.7700	14.0150	14.3250	-5.788%	11,076	-21.466%
2025-12-04	15.3000	15.3300	15.2050	15.2050	-3.522%	11,968	-26.011%
2025-12-03	15.0500	15.7600	15.0500	15.7600	+5.701%	17,845	-28.617%
2025-12-02	15.1100	15.1100	14.9100	14.9100	-1.127%	8,541	-24.547%
2025-12-01	15.3700	15.3700	15.0800	15.0800	-6.799%	8,347	-25.398%
2025-11-26	15.2200	16.1800	15.2200	16.1800	+7.223%	21,849	-30.470%
2025-11-25	14.9150	15.0900	14.8650	15.0900	+5.157%	10,123	-25.447%
2025-11-24	14.2700	15.3700	14.2700	14.3500	-7.419%	20,282	-21.603%
2025-11-21	14.9400	15.5000	14.0700	15.5000	-4.850%	82,398	-27.419%
2025-11-20	15.0000	16.3400	15.0000	16.2900	+12.656%	35,157	-30.939%
2025-11-19	14.2400	14.7500	14.1100	14.4600	-1.633%	17,967	-22.199%
2025-11-18	14.3500	15.4222	14.3500	14.7000	-5.679%	67,333	-23.469%
2025-11-17	15.4300	15.5850	15.3700	15.5850	-0.922%	27,008	-27.815%
2025-11-14	15.7300	15.7300	15.7300	15.7300	+2.209%	86,225	-28.481%
2025-11-13	15.5200	15.5200	15.3900	15.3900	-1.912%	15,904	-26.901%
2025-11-12	15.4800	15.6900	15.4800	15.6900	+3.224%	13,833	-28.298%
2025-11-11	15.5800	15.6200	15.2000	15.2000	-1.872%	9,542	-25.987%
2025-11-10	15.4800	15.5600	15.4500	15.4900	+3.198%	9,629	-27.372%
2025-11-07	14.7900	15.0400	14.7900	15.0100	+8.375%	39,437	-25.050%
2025-11-06	14.2400	14.2400	13.8500	13.8500	-0.717%	34,386	-18.773%
2025-11-05	13.9500	13.9500	13.9500	13.9500	-4.058%	15,978	-19.355%
2025-10-31	14.5500	14.5500	14.5400	14.5400	+0.207%	13,088	-22.627%
2025-10-30	14.4700	14.5100	14.4700	14.5100	+0.904%	7,873	-22.467%
2025-10-29	14.3800	14.3800	14.3800	14.3800	-2.706%	18,098	-21.766%
2025-10-28	14.4200	14.7800	14.4200	14.7800	+2.639%	18,357	-23.884%
2025-10-27	14.4150	14.4800	14.4000	14.4000	+0.174%	7,069	-21.875%
2025-10-24	14.4000	14.4000	14.3750	14.3750	+1.914%	11,257	-21.739%
2025-10-23	14.1050	14.1050	14.1050	14.1050	+2.433%	19,300	-20.241%
2025-10-22	13.9000	13.9200	13.7700	13.7700	+2.455%	38,111	-18.301%
2025-10-20	13.4600	13.5600	13.4400	13.4400	-2.467%	9,588	-16.295%
2025-10-17	13.7800	13.7800	13.7800	13.7800	+0.073%	11,691	-18.360%
2025-10-16	13.6500	13.7700	13.6500	13.7700	+2.608%	24,372	-18.301%
2025-10-15	13.4200	13.4900	13.3900	13.4200	+2.209%	25,141	-16.170%
2025-10-14	13.1300	13.1500	13.1300	13.1300	-0.379%	12,051	-14.318%
2025-10-13	13.0600	13.1800	12.9900	13.1800	+6.119%	84,531	-14.643%
2025-10-10	12.7000	12.7200	12.1550	12.4200	-5.766%	183,840	-9.420%
2025-10-09	13.0500	13.2200	13.0500	13.1800	+1.151%	58,210	-14.643%
2025-10-08	13.1300	13.2100	12.9101	13.0300	-0.458%	235,305	-13.661%
2025-10-07	13.2700	13.2700	13.0800	13.0900	-1.874%	314,867	-14.057%
2025-10-06	13.2700	13.3900	13.2100	13.3400	+2.379%	266,592	-15.667%
2025-10-03	13.2200	13.2200	13.0300	13.0300	+0.231%	178,659	-13.661%
2025-10-02	13.6000	13.6000	13.0000	13.0000	-3.846%	120,358	-13.462%
2025-10-01	13.7300	13.7300	13.5200	13.5200	-0.442%	31,326	-16.790%
2025-09-30	13.7700	13.7700	13.5700	13.5800	-2.091%	21,665	-17.158%
2025-09-29	13.6900	13.8700	13.6900	13.8700	+1.951%	54,616	-18.890%
2025-09-26	14.4100	14.4500	13.6046	13.6046	-9.963%	73,761	-17.307%
2025-09-25	14.4400	15.1100	14.3000	15.1100	+0.868%	161,110	-25.546%
2025-09-24	15.5700	15.5700	14.7500	14.9800	-11.636%	322,005	-24.900%
2025-09-23	20.4100	20.5500	14.2200	16.9526	+16,952,500.000%	838,774	-33.638%
2019-12-20	0.0001	0.0001	0.0001	0.0001	-98.113%	2,000	+11,249,900.000%
2019-04-22	0.0053	0.0053	0.0053	0.0053	+29.268%	1,200	+212,164.151%
2019-04-10	0.0055	0.0055	0.0041	0.0041	+17.143%	400	+274,290.244%
2019-04-09	0.0070	0.0070	0.0035	0.0035	-88.333%	150,000	+321,328.571%
2019-04-04	0.0300	0.0300	0.0300	0.0300	+500.000%	100	+37,400.000%
2019-03-28	0.0050	0.0050	0.0050	0.0050	-83.333%	100	+224,900.000%
2019-02-20	0.0300	0.0300	0.0300	0.0300	+538.298%	10,000	+37,400.000%
2018-12-27	0.0047	0.0047	0.0047	0.0047	-7.843%	4,000	+239,261.702%
2018-11-28	0.0051	0.0051	0.0051	0.0051	-7.273%	600	+220,488.235%
2018-11-16	0.0055	0.0055	0.0055	0.0055	0.000%	10,000	+204,445.455%
2018-11-14	0.0055	0.0055	0.0055	0.0055	-45.000%	8,650	+204,445.455%
2018-11-08	0.0100	0.0100	0.0100	0.0100	+53.846%	4,900	+112,400.000%
2018-11-07	0.0065	0.0065	0.0065	0.0065	-45.833%	10,000	+172,976.923%
2018-10-26	0.0065	0.0120	0.0065	0.0120	+84.615%	41,000	+93,650.000%
2018-10-19	0.0065	0.0065	0.0065	0.0065	0.000%	2,645	+172,976.923%
2018-10-03	0.0073	0.0073	0.0065	0.0065	-7.143%	10,000	+172,976.923%
2018-09-26	0.0083	0.0100	0.0070	0.0070	-30.000%	66,000	+160,614.286%
2018-09-24	0.0100	0.0100	0.0100	0.0100	+25.000%	31,000	+112,400.000%
2018-09-21	0.0080	0.0080	0.0080	0.0080	-20.000%	15,000	+140,525.000%
2018-09-19	0.0150	0.0150	0.0100	0.0100	-37.500%	135,000	+112,400.000%
2018-09-18	0.0160	0.0160	0.0160	0.0160	+6.667%	1,000	+70,212.500%
2018-09-17	0.0220	0.0240	0.0150	0.0150	-34.211%	29,700	+74,900.000%
2018-09-14	0.0220	0.0300	0.0220	0.0228	-24.000%	12,851	+49,242.105%
2018-09-13	0.0420	0.0420	0.0220	0.0300	-33.333%	132,515	+37,400.000%
2018-09-12	0.0050	0.3862	0.0050	0.0450	+800.000%	996,477	+24,900.000%
2018-09-10	0.0050	0.0050	0.0050	0.0050	+6.383%	25,000	+224,900.000%
2018-09-06	0.0047	0.0047	0.0047	0.0047	-52.525%	11,000	+239,261.702%
2018-08-24	0.0099	0.0099	0.0099	0.0099	0.000%	1,000	+113,536.364%
2018-08-09	0.0080	0.0099	0.0080	0.0099	+26.923%	48,542	+113,536.364%
2018-08-06	0.0043	0.0080	0.0043	0.0078	-2.500%	47,500	+144,130.769%
2018-07-31	0.0080	0.0080	0.0080	0.0080	-19.192%	1,000	+140,525.000%
2018-07-09	0.0099	0.0099	0.0099	0.0099	+41.429%	2,000	+113,536.364%
2018-07-02	0.0111	0.0111	0.0050	0.0070	-41.667%	240,000	+160,614.286%
2018-06-29	0.0150	0.0150	0.0120	0.0120	-20.000%	3,500	+93,650.000%
2018-06-11	0.0150	0.0150	0.0150	0.0150	+25.000%	1,100	+74,900.000%
2018-06-08	0.0120	0.0120	0.0120	0.0120	-20.000%	500	+93,650.000%
2018-06-01	0.0150	0.0150	0.0150	0.0150	-16.667%	10,000	+74,900.000%
2018-05-31	0.0130	0.0180	0.0130	0.0180	+50.000%	105,000	+62,400.000%
2018-05-24	0.0120	0.0120	0.0120	0.0120	-33.333%	100	+93,650.000%
2018-05-22	0.0180	0.0180	0.0180	0.0180	+50.000%	1,000	+62,400.000%
2018-05-18	0.0120	0.0120	0.0120	0.0120	-33.333%	750	+93,650.000%
2018-05-10	0.0180	0.0180	0.0180	0.0180	+50.000%	500	+62,400.000%
2018-05-09	0.0120	0.0120	0.0120	0.0120	-33.333%	92,500	+93,650.000%
2018-05-07	0.0121	0.0180	0.0121	0.0180	-1.099%	6,030	+62,400.000%
2018-04-23	0.0182	0.0182	0.0182	0.0182	+1.111%	500	+61,713.187%
2018-04-18	0.0180	0.0180	0.0180	0.0180	0.000%	1,000	+62,400.000%
2018-04-16	0.0180	0.0180	0.0180	0.0180	-10.000%	500	+62,400.000%
2018-04-11	0.0200	0.0200	0.0200	0.0200	+11.111%	2,500	+56,150.000%
2018-04-05	0.0180	0.0180	0.0180	0.0180	0.000%	599	+62,400.000%
2018-04-03	0.0180	0.0180	0.0180	0.0180	0.000%	1,000	+62,400.000%
2018-03-12	0.0180	0.0180	0.0180	0.0180	0.000%	1,000	+62,400.000%
2018-03-09	0.0180	0.0180	0.0180	0.0180	0.000%	7,500	+62,400.000%
2018-03-07	0.0180	0.0180	0.0180	0.0180	-10.000%	11,000	+62,400.000%
2018-02-23	0.0200	0.0200	0.0200	0.0200	0.000%	10,000	+56,150.000%
2018-02-22	0.0200	0.0200	0.0200	0.0200	0.000%	30,000	+56,150.000%
2018-02-20	0.0200	0.0200	0.0200	0.0200	-33.333%	20,000	+56,150.000%
2018-02-02	0.0300	0.0300	0.0300	0.0300	+50.000%	10,000	+37,400.000%
2018-02-01	0.0200	0.0200	0.0200	0.0200	-33.333%	18,500	+56,150.000%
2018-01-30	0.0300	0.0300	0.0300	0.0300	0.000%	30,000	+37,400.000%
2018-01-29	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	+37,400.000%
2018-01-23	0.0300	0.0300	0.0300	0.0300	0.000%	2,500	+37,400.000%
2018-01-18	0.0300	0.0300	0.0300	0.0300	0.000%	3,000	+37,400.000%
2018-01-16	0.0300	0.0300	0.0300	0.0300	-25.000%	30,000	+37,400.000%
2018-01-12	0.0400	0.0400	0.0400	0.0400	0.000%	3,597	+28,025.000%
2018-01-11	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	+28,025.000%
2018-01-10	0.0400	0.0400	0.0400	0.0400	0.000%	1,870	+28,025.000%
2018-01-08	0.0700	0.0700	0.0400	0.0400	-20.000%	21,935	+28,025.000%
2018-01-05	0.0423	0.0500	0.0400	0.0500	0.000%	16,567	+22,400.000%
2018-01-04	0.0224	0.0900	0.0224	0.0500	+148.756%	254,180	+22,400.000%
2018-01-02	0.0201	0.0201	0.0201	0.0201	0.000%	7,978	+55,870.149%
2017-12-28	0.0201	0.0201	0.0201	0.0201	0.000%	10,945	+55,870.149%
2017-12-27	0.0201	0.0201	0.0201	0.0201	-2.427%	3,500	+55,870.149%
2017-12-22	0.0206	0.0206	0.0206	0.0206	+1.980%	4,500	+54,511.650%
2017-12-21	0.0201	0.0202	0.0201	0.0202	+0.498%	2,000	+55,593.069%
2017-12-20	0.0201	0.0201	0.0201	0.0201	0.000%	4,936	+55,870.149%
2017-12-18	0.0201	0.0201	0.0201	0.0201	0.000%	700	+55,870.149%
2017-12-15	0.0206	0.0206	0.0201	0.0201	-10.268%	19,000	+55,870.149%
2017-12-05	0.0201	0.0224	0.0201	0.0224	+11.443%	3,000	+50,123.214%
2017-11-28	0.0201	0.0201	0.0201	0.0201	0.000%	702	+55,870.149%
2017-11-27	0.0202	0.0202	0.0201	0.0201	0.000%	7,000	+55,870.149%
2017-11-22	0.0201	0.0201	0.0201	0.0201	0.000%	2,000	+55,870.149%
2017-11-13	0.0201	0.0201	0.0201	0.0201	0.000%	20,000	+55,870.149%
2017-11-06	0.0201	0.0201	0.0201	0.0201	0.000%	510	+55,870.149%
2017-11-01	0.0201	0.0201	0.0201	0.0201	0.000%	1,000	+55,870.149%
2017-10-31	0.0201	0.0201	0.0201	0.0201	0.000%	8,000	+55,870.149%
2017-10-23	0.0201	0.0201	0.0201	0.0201	0.000%	3,000	+55,870.149%
2017-10-20	0.0201	0.0201	0.0201	0.0201	0.000%	825	+55,870.149%
2017-10-17	0.0200	0.0201	0.0200	0.0201	+0.500%	10,600	+55,870.149%
2017-10-13	0.0200	0.0200	0.0200	0.0200	0.000%	2,827	+56,150.000%
2017-10-05	0.0200	0.0200	0.0200	0.0200	0.000%	1,600	+56,150.000%
2017-10-04	0.0200	0.0200	0.0200	0.0200	0.000%	100	+56,150.000%
2017-10-03	0.0200	0.0200	0.0200	0.0200	0.000%	22,200	+56,150.000%
2017-10-02	0.0400	0.0400	0.0200	0.0200	-52.941%	6,000	+56,150.000%
2017-09-29	0.0425	0.0425	0.0425	0.0425	+112.500%	100	+26,370.588%
2017-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	2,700	+56,150.000%
2017-09-27	0.0200	0.0200	0.0200	0.0200	-16.667%	20,500	+56,150.000%
2017-09-26	0.0240	0.0240	0.0240	0.0240	0.000%	2,000	+46,775.000%
2017-09-25	0.0240	0.0240	0.0240	0.0240	0.000%	1,000	+46,775.000%
2017-09-19	0.0240	0.0240	0.0240	0.0240	0.000%	1,200	+46,775.000%
2017-09-18	0.0240	0.0240	0.0240	0.0240	0.000%	2,000	+46,775.000%
2017-09-13	0.0240	0.0240	0.0240	0.0240	0.000%	7,002	+46,775.000%
2017-09-12	0.0240	0.0240	0.0240	0.0240	0.000%	3,000	+46,775.000%
2017-09-07	0.0240	0.0240	0.0240	0.0240	0.000%	100	+46,775.000%
2017-09-05	0.0250	0.0250	0.0240	0.0240	-20.000%	5,996	+46,775.000%
2017-09-01	0.0300	0.0300	0.0300	0.0300	+20.000%	12,100	+37,400.000%
2017-08-29	0.0250	0.0250	0.0250	0.0250	0.000%	2,977	+44,900.000%
2017-08-25	0.1000	0.1000	0.0250	0.0250	-44.444%	12,383	+44,900.000%
2017-08-24	0.0315	0.0450	0.0300	0.0450	+50.000%	12,167	+24,900.000%
2017-08-22	0.0300	0.0300	0.0300	0.0300	-9.366%	2,998	+37,400.000%
2017-08-21	0.0355	0.0355	0.0331	0.0331	-6.761%	56,000	+33,887.915%
2017-08-18	0.0400	0.0400	0.0351	0.0355	-16.667%	12,000	+31,590.141%
2017-08-17	0.0426	0.0426	0.0426	0.0426	+21.368%	1,000	+26,308.451%
2017-08-16	0.0351	0.0419	0.0351	0.0351	-12.250%	53,555	+31,951.282%
2017-08-15	0.0600	0.0600	0.0400	0.0400	0.000%	5,770	+28,025.000%
2017-08-14	0.0554	0.0554	0.0400	0.0400	0.000%	14,665	+28,025.000%
2017-08-11	0.0401	0.0600	0.0400	0.0400	0.000%	28,680	+28,025.000%
2017-08-10	0.0400	0.0650	0.0400	0.0400	-11.111%	24,960	+28,025.000%
2017-08-09	0.0361	0.0700	0.0361	0.0450	+5.882%	127,009	+24,900.000%
2017-08-08	0.0905	0.1000	0.0350	0.0425	-46.875%	384,936	+26,370.588%
2017-08-07	0.0200	0.1970	0.0200	0.0800	+966.667%	1,806,210	+13,962.500%
2017-08-01	0.0125	0.0125	0.0075	0.0075	0.000%	16,557	+149,900.000%
2017-07-26	0.0075	0.0075	0.0075	0.0075	0.000%	2,700	+149,900.000%
2017-06-19	0.0075	0.0125	0.0075	0.0075	0.000%	10,400	+149,900.000%
2017-06-06	0.0097	0.0097	0.0075	0.0075	-53.416%	9,552	+149,900.000%
2017-05-25	0.0161	0.0161	0.0161	0.0161	+114.667%	700	+69,775.776%
2017-05-01	0.0075	0.0075	0.0075	0.0075	-25.000%	2,260	+149,900.000%
2017-03-29	0.0147	0.0147	0.0100	0.0100	+31.579%	29,797	+112,400.000%
2017-03-28	0.0080	0.0080	0.0076	0.0076	+1.333%	27,279	+147,926.316%
2017-03-17	0.0075	0.0075	0.0075	0.0075	0.000%	3,498	+149,900.000%
2017-03-07	0.0075	0.0075	0.0075	0.0075	0.000%	1,332	+149,900.000%
2017-02-24	0.0075	0.0075	0.0075	0.0075	+7.143%	2,055	+149,900.000%
2017-01-10	0.0070	0.0070	0.0070	0.0070	0.000%	820	+160,614.286%
2016-12-29	0.0070	0.0070	0.0070	0.0070	0.000%	500	+160,614.286%
2016-12-14	0.0070	0.0070	0.0070	0.0070	0.000%	666	+160,614.286%
2016-12-08	0.0070	0.0070	0.0070	0.0070	-65.000%	400	+160,614.286%
2016-12-06	0.0200	0.0200	0.0200	0.0200	0.000%	500	+56,150.000%
2016-11-18	0.0200	0.0200	0.0200	0.0200	+227.869%	1,000	+56,150.000%
2016-10-31	0.0061	0.0061	0.0061	0.0061	0.000%	200	+184,326.230%
2016-10-26	0.0061	0.0061	0.0061	0.0061	+1.667%	10,997	+184,326.230%
2016-10-05	0.0200	0.0200	0.0060	0.0060	-70.000%	86,940	+187,400.000%
2016-09-28	0.0200	0.0200	0.0200	0.0200	0.000%	1,322	+56,150.000%
2016-09-01	0.0200	0.0200	0.0200	0.0200	-20.000%	1,000	+56,150.000%
2016-08-23	0.0250	0.0250	0.0250	0.0250	0.000%	10,000	+44,900.000%
2016-08-04	0.0345	0.0345	0.0250	0.0250	0.000%	1,000	+44,900.000%
2016-07-29	0.0250	0.0250	0.0250	0.0250	-29.577%	3,000	+44,900.000%
2016-07-01	0.0355	0.0355	0.0355	0.0355	+42.000%	500	+31,590.141%
2016-06-15	0.0250	0.0250	0.0250	0.0250	-16.667%	10,000	+44,900.000%
2016-06-08	0.0300	0.0300	0.0300	0.0300	+20.000%	20,000	+37,400.000%
2016-06-07	0.0250	0.0250	0.0250	0.0250	+25.000%	5,500	+44,900.000%
2016-06-03	0.0200	0.0200	0.0200	0.0200	+33.333%	70,600	+56,150.000%
2016-05-26	0.0150	0.0150	0.0150	0.0150	+150.000%	10,000	+74,900.000%
2016-05-16	0.0060	0.0060	0.0060	0.0060	0.000%	6,800	+187,400.000%
2016-05-06	0.0060	0.0060	0.0060	0.0060	0.000%	7,000	+187,400.000%
2016-05-05	0.0060	0.0060	0.0060	0.0060	-60.000%	1,000	+187,400.000%
2016-03-17	0.0150	0.0150	0.0150	0.0150	0.000%	4,400	+74,900.000%
2016-03-07	0.0150	0.0150	0.0150	0.0150	0.000%	9,800	+74,900.000%
2016-03-04	0.0150	0.0150	0.0150	0.0150	+48.515%	11,000	+74,900.000%
2016-03-03	0.0101	0.0101	0.0101	0.0101	+1.000%	14,800	+111,286.139%
2016-03-02	0.0123	0.0123	0.0100	0.0100	+150.000%	16,866	+112,400.000%
2016-02-08	0.0040	0.0040	0.0040	0.0040	0.000%	1,020	+281,150.000%
2016-02-02	0.0040	0.0040	0.0040	0.0040	0.000%	300	+281,150.000%
2016-01-26	0.0040	0.0040	0.0040	0.0040	0.000%	16,000	+281,150.000%
2016-01-13	0.0050	0.0050	0.0040	0.0040	-33.333%	101,550	+281,150.000%
2016-01-07	0.0060	0.0060	0.0060	0.0060	0.000%	200	+187,400.000%
2016-01-05	0.0060	0.0060	0.0060	0.0060	-40.000%	274	+187,400.000%
2015-12-30	0.0150	0.0150	0.0100	0.0100	-50.000%	39,700	+112,400.000%
2015-12-28	0.0220	0.0220	0.0200	0.0200	-9.091%	54,800	+56,150.000%
2015-12-18	0.0220	0.0220	0.0220	0.0220	0.000%	7,110	+51,036.364%
2015-12-02	0.0220	0.0220	0.0220	0.0220	0.000%	1,000	+51,036.364%
2015-10-21	0.0220	0.0220	0.0220	0.0220	+4.762%	8,409	+51,036.364%
2015-10-13	0.0210	0.0210	0.0210	0.0210	-16.000%	5,000	+53,471.429%
2015-10-06	0.0330	0.0330	0.0250	0.0250	-24.242%	13,000	+44,900.000%
2015-10-05	0.0350	0.0350	0.0330	0.0330	-45.000%	36,000	+33,990.909%
2015-09-21	0.0600	0.0600	0.0600	0.0600	+50.000%	1,000	+18,650.000%
2015-09-16	0.0400	0.0400	0.0400	0.0400	+33.333%	6,566	+28,025.000%
2015-09-09	0.0300	0.0300	0.0300	0.0300	-62.500%	650	+37,400.000%
2015-08-24	0.0410	0.0800	0.0410	0.0800	+95.122%	11,000	+13,962.500%
2015-08-19	0.0410	0.0410	0.0410	0.0410	0.000%	202	+27,339.024%
2015-08-18	0.0410	0.0410	0.0410	0.0410	0.000%	15,550	+27,339.024%
2015-08-17	0.0400	0.0422	0.0400	0.0410	+105.000%	42,000	+27,339.024%
2015-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	5,550	+56,150.000%
2015-08-05	0.0200	0.0200	0.0200	0.0200	+100.000%	2,000	+56,150.000%
2015-08-04	0.0100	0.0100	0.0100	0.0100	-75.000%	2,000	+112,400.000%
2015-07-17	0.0310	0.0400	0.0310	0.0400	+29.032%	40,000	+28,025.000%
2015-07-14	0.0310	0.0310	0.0310	0.0310	+6.897%	1,000	+36,190.323%
2015-07-09	0.0300	0.0300	0.0290	0.0290	+45.000%	120,000	+38,693.103%
2015-07-08	0.0200	0.0200	0.0200	0.0200	-33.333%	10,000	+56,150.000%
2015-07-07	0.0310	0.0310	0.0100	0.0300	0.000%	76,464	+37,400.000%
2015-07-06	0.0400	0.0400	0.0300	0.0300	-25.000%	66,875	+37,400.000%
2015-07-02	0.1100	0.1100	0.0200	0.0400	-20.000%	152,741	+28,025.000%
2015-07-01	0.0400	0.0600	0.0200	0.0500	+657.576%	98,049	+22,400.000%
2015-05-19	0.0066	0.0066	0.0066	0.0066	0.000%	1,000	+170,354.545%
2015-04-06	0.0066	0.0066	0.0066	0.0066	-34.000%	21,793	+170,354.545%
2015-03-02	0.0100	0.0100	0.0100	0.0100	0.000%	660	+112,400.000%
2015-02-17	0.0115	0.0115	0.0100	0.0100	0.000%	1,475	+112,400.000%
2015-01-30	0.0130	0.0130	0.0100	0.0100	0.000%	200	+112,400.000%
2015-01-27	0.0100	0.0100	0.0100	0.0100	0.000%	1,086	+112,400.000%
2015-01-07	0.0100	0.0100	0.0100	0.0100	0.000%	3,750	+112,400.000%
2014-12-30	0.0100	0.0100	0.0100	0.0100	-0.990%	3,750	+112,400.000%
2014-12-29	0.0100	0.0101	0.0100	0.0101	+1.000%	14,000	+111,286.139%
2014-12-19	0.0100	0.0100	0.0100	0.0100	0.000%	2,688	+112,400.000%
2014-12-15	0.0100	0.0100	0.0100	0.0100	0.000%	273	+112,400.000%
2014-12-02	0.0126	0.0126	0.0100	0.0100	-13.043%	16,215	+112,400.000%
2014-11-24	0.0115	0.0115	0.0115	0.0115	-61.667%	1,000	+97,726.087%
2014-11-20	0.0300	0.0300	0.0300	0.0300	+7.143%	20,000	+37,400.000%
2014-11-10	0.0280	0.0280	0.0280	0.0280	-6.667%	3,000	+40,078.571%
2014-10-21	0.0300	0.0300	0.0300	0.0300	+50.000%	76,000	+37,400.000%
2014-09-25	0.0200	0.0200	0.0200	0.0200	+33.333%	79,778	+56,150.000%
2014-09-22	0.0150	0.0150	0.0150	0.0150	0.000%	2,000	+74,900.000%
2014-09-03	0.0150	0.0150	0.0150	0.0150	+30.435%	401	+74,900.000%
2014-08-26	0.0115	0.0115	0.0115	0.0115	+3.604%	2,068	+97,726.087%
2014-08-08	0.0100	0.0111	0.0100	0.0111	-63.000%	1,500	+101,251.351%
2014-07-29	0.0300	0.0300	0.0300	0.0300	+20.000%	10,030	+37,400.000%
2014-07-28	0.0250	0.0250	0.0250	0.0250	+25.000%	10,000	+44,900.000%
2014-07-14	0.0200	0.0200	0.0200	0.0200	+80.180%	10,000	+56,150.000%
2014-07-11	0.0111	0.0111	0.0111	0.0111	0.000%	12,400	+101,251.351%
2014-06-04	0.0111	0.0111	0.0111	0.0111	-55.600%	1,300	+101,251.351%
2014-05-12	0.0250	0.0250	0.0250	0.0250	-19.355%	1,000	+44,900.000%
2014-04-28	0.0310	0.0310	0.0310	0.0310	-3.125%	20,300	+36,190.323%
2014-04-25	0.0320	0.0320	0.0320	0.0320	+3.226%	25,000	+35,056.250%
2014-04-24	0.0320	0.0400	0.0310	0.0310	0.000%	36,500	+36,190.323%
2014-04-23	0.0345	0.0345	0.0310	0.0310	-9.091%	55,000	+36,190.323%
2014-04-21	0.0341	0.0341	0.0341	0.0341	0.000%	2,000	+32,891.202%
2014-04-17	0.0341	0.0341	0.0341	0.0341	+0.294%	1,888	+32,891.202%
2014-04-15	0.0340	0.0340	0.0340	0.0340	+9.677%	30,000	+32,988.235%
2014-04-07	0.0320	0.0320	0.0310	0.0310	0.000%	30,000	+36,190.323%
2014-04-01	0.0300	0.0310	0.0300	0.0310	+3.333%	75,000	+36,190.323%
2014-03-31	0.0252	0.0300	0.0200	0.0300	+19.522%	40,000	+37,400.000%
2014-03-21	0.0251	0.0251	0.0251	0.0251	-0.397%	4,000	+44,720.717%
2014-03-20	0.0251	0.0310	0.0251	0.0252	-16.000%	17,850	+44,542.857%
2014-03-19	0.0284	0.0300	0.0284	0.0300	0.000%	221,300	+37,400.000%
2014-03-18	0.0200	0.0300	0.0149	0.0300	+200.000%	181,300	+37,400.000%
2014-03-17	0.0100	0.0100	0.0100	0.0100	0.000%	100	+112,400.000%
2014-03-13	0.0100	0.0100	0.0100	0.0100	0.000%	10,000	+112,400.000%
2014-02-28	0.0100	0.0100	0.0100	0.0100	+132.558%	40,000	+112,400.000%
2014-02-24	0.0043	0.0043	0.0043	0.0043	-55.670%	300	+261,527.907%
2014-02-20	0.0043	0.0097	0.0043	0.0097	0.000%	76,828	+115,879.381%
2014-02-10	0.0097	0.0097	0.0097	0.0097	-2.020%	3,000	+115,879.381%
2014-01-31	0.0099	0.0099	0.0099	0.0099	+130.233%	1,000	+113,536.364%
2014-01-30	0.0043	0.0043	0.0043	0.0043	-46.250%	1,130	+261,527.907%
2014-01-29	0.0080	0.0080	0.0080	0.0080	+60.000%	100,000	+140,525.000%
2014-01-22	0.0040	0.0050	0.0040	0.0050	-50.000%	110,000	+224,900.000%
2013-12-31	0.0100	0.0100	0.0100	0.0100	+150.000%	1,001	+112,400.000%
2013-12-30	0.0040	0.0040	0.0040	0.0040	-4.762%	12,463	+281,150.000%
2013-12-27	0.0041	0.0042	0.0041	0.0042	+2.439%	37,886	+267,757.143%
2013-12-26	0.0041	0.0042	0.0041	0.0041	-18.000%	52,476	+274,290.244%
2013-12-23	0.0050	0.0050	0.0050	0.0050	0.000%	15,450	+224,900.000%
2013-12-20	0.0068	0.0068	0.0050	0.0050	-27.536%	20,900	+224,900.000%
2013-12-16	0.0050	0.0069	0.0050	0.0069	-1.429%	21,500	+162,943.478%
2013-12-12	0.0050	0.0070	0.0050	0.0070	+29.630%	23,559	+160,614.286%
2013-12-09	0.0054	0.0054	0.0054	0.0054	0.000%	2,200	+208,233.333%
2013-12-06	0.0054	0.0054	0.0054	0.0054	0.000%	2,000	+208,233.333%
2013-12-05	0.0054	0.0054	0.0054	0.0054	0.000%	17,925	+208,233.333%
2013-12-03	0.0054	0.0054	0.0054	0.0054	-58.462%	1,200	+208,233.333%

.dark-mode .nVpWnl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVpWnl{ color: #333333; background-color: white; border: 2px solid #333333; }BRBIBRBI BR Partners S.A. ADSsstock NASDAQ ADR

BRBI
BRBI BR Partners S.A. ADSs
stock NASDAQ ADR