Get the Stockscreener App
12.90
4.09%
-0.55
Brbi Br Partners Sa Adr Stock (BRBI) Price History
The historical daily chart and data for Brbi Br Partners Sa Adr stock (BRBI), show that the latest closing stock price as of May 22, 2026, is $12.90.
- Brbi Br Partners Sa Adr all-time high stock price is $67.01, occurred on September 23, 2025.
- The lowest Brbi Br Partners Sa Adr stock price recorded was $0.00 on September 22, 2025. Since then, Brbi Br Partners Sa Adr's stock price has risen over to $12.90 now.
- The 52-week high stock price for BRBI is $67.01, representing a 419.46% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for BRBI is $12.15, indicating a -5.81% decrease from the current share price, occurred on October 10, 2025.
The table below shows more information about BRBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $13.23 | $12.90 | $0.33 | 549.0 | -4.09% |
| May 21, 2026 | $13.45 | $13.10 | $0.3496 | 1,622.0 | +2.67% |
| May 20, 2026 | $13.32 | $13.07 | $0.25 | 9,812.0 | -2.46% |
| May 19, 2026 | $13.43 | $12.85 | $0.58 | 2,060.0 | -0.81% |
| May 18, 2026 | $13.54 | $13.54 | $0.00 | 310.0 | -1.02% |
| May 15, 2026 | $13.71 | $13.67 | $0.045 | 1,449.0 | -0.87% |
| May 13, 2026 | $13.80 | $13.80 | $0.00 | 469.0 | -1.64% |
| May 12, 2026 | $14.08 | $13.95 | $0.13 | 707.0 | -0.85% |
| May 11, 2026 | $14.26 | $14.02 | $0.245 | 2,222.0 | -2.08% |
| May 08, 2026 | $14.70 | $14.31 | $0.39 | 797.0 | -2.17% |
| May 07, 2026 | $14.77 | $14.77 | $0.00 | 823.0 | -2.96% |
| May 06, 2026 | $15.73 | $15.22 | $0.51 | 2,442.0 | +0.79% |
| May 05, 2026 | $15.15 | $15.10 | $0.05 | 538.0 | +0.20% |
| May 04, 2026 | $15.07 | $15.07 | $0.00 | 813.0 | +1.77% |
| Apr 30, 2026 | $14.81 | $14.81 | $0.00 | 142.0 | +0.87% |
| Apr 29, 2026 | $14.68 | $14.53 | $0.15 | 1,400.0 | +0.01% |
| Apr 28, 2026 | $14.68 | $14.68 | $0.0018 | 1,320.0 | -0.15% |
Brbi Br Partners Sa Adr Stock (BRBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brbi Br Partners Sa Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brbi Br Partners Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brbi Br Partners Sa Adr Stock (BRBI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $15.73 | $12.85 | $2.88 | 25,162.0 | -12.89% |
| Apr, 2026 | $16.51 | $14.32 | $2.19 | 82,779.0 | -0.55% |
| Mar, 2026 | $15.10 | $13.61 | $1.49 | 80,378.0 | -2.17% |
| Feb, 2026 | $16.61 | $13.79 | $2.82 | 65,294.0 | +1.26% |
| Jan, 2026 | $15.64 | $13.15 | $2.49 | 122,860.0 | +8.30% |
Brbi Br Partners Sa Adr Stock (BRBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.54 | $13.12 | $2.42 | 169,808.0 | -9.41% |
| Nov, 2025 | $16.31 | $12.80 | $3.51 | 695,337.0 | +6.67% |
| Oct, 2025 | $14.97 | $12.15 | $2.82 | 1,700,349.0 | +9.00% |
| Sep, 2025 | $67.01 | $13.20 | $53.81 | 1,473,541.0 | +0.00% |
2.12%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):