Freni Brembo

BRBI
🏛️ uk →
12.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.18 11.19 11.07 11.14 0.0M
2023-12-28 11.24 11.25 11.11 11.17 0.0M
2023-12-27 11.36 11.36 11.20 11.27 0.0M
2023-12-22 11.30 11.34 11.26 11.31 0.0M
2023-12-21 11.11 11.35 11.11 11.34 0.0M
2023-12-20 11.28 11.29 11.13 11.16 0.0M
2023-12-19 11.04 11.27 11.04 11.26 0.0M
2023-12-18 11.10 11.12 11.01 11.03 0.0M
2023-12-15 11.29 11.36 11.00 11.13 0.0M
2023-12-14 10.77 11.18 10.77 11.14 0.1M
2023-12-13 10.90 10.94 10.68 10.69 0.0M
2023-12-12 10.89 10.93 10.87 10.91 0.0M
2023-12-11 10.79 11.02 10.79 10.96 0.0M
2023-12-08 11.05 11.15 10.98 10.98 0.0M
2023-12-07 11.16 11.16 11.00 11.11 0.0M
2023-12-06 11.06 11.24 11.00 11.15 0.1M
2023-12-05 10.85 11.06 10.83 11.02 0.0M
2023-12-04 10.93 11.03 10.83 10.84 0.0M
2023-12-01 10.83 11.00 10.77 10.95 0.0M
2023-11-30 10.90 10.91 10.80 10.88 0.0M
2023-11-29 10.67 10.97 10.67 10.95 0.0M
2023-11-28 10.56 10.71 10.49 10.61 0.0M
2023-11-27 10.56 10.67 10.56 10.59 0.0M
2023-11-24 10.52 10.65 10.50 10.63 0.0M
2023-11-23 10.45 10.53 10.39 10.41 0.0M
2023-11-22 10.47 10.71 10.44 10.53 0.0M
2023-11-21 10.70 10.75 10.52 10.59 0.0M
2023-11-20 10.79 10.79 10.61 10.77 0.0M
2023-11-17 10.62 10.77 10.62 10.65 0.0M
2023-11-16 10.83 10.86 10.57 10.65 0.1M
2023-11-15 10.75 10.93 10.75 10.91 0.0M
2023-11-14 10.50 10.82 10.44 10.79 0.1M
2023-11-13 10.49 10.54 10.42 10.50 0.0M
2023-11-10 10.50 10.50 10.36 10.41 0.0M
2023-11-09 10.50 10.69 10.41 10.62 0.1M
2023-11-08 10.43 10.65 10.30 10.61 0.0M
2023-11-07 10.56 10.62 9.97 10.35 0.2M
2023-11-06 10.74 10.80 10.53 10.62 0.0M
2023-11-03 10.57 10.69 10.41 10.65 0.1M
2023-11-02 10.19 10.55 10.19 10.54 0.1M
2023-11-01 10.21 10.24 10.06 10.15 0.0M
2023-10-31 10.08 10.15 10.00 10.15 0.0M
2023-10-30 10.11 10.19 9.97 10.04 0.0M
2023-10-27 10.14 10.28 10.06 10.11 0.0M
2023-10-26 10.20 10.35 10.18 10.18 0.0M
2023-10-25 10.29 10.40 10.17 10.35 0.0M
2023-10-24 10.22 10.36 10.16 10.35 0.0M
2023-10-23 10.35 10.35 10.19 10.28 0.0M
2023-10-20 10.44 10.44 10.23 10.27 0.1M
2023-10-19 10.59 10.66 10.45 10.64 0.1M
2023-10-18 10.71 10.79 10.62 10.64 0.0M
2023-10-17 10.86 10.86 10.66 10.71 0.0M
2023-10-16 11.00 11.04 10.81 10.85 0.0M
2023-10-13 11.26 11.33 11.00 11.05 0.0M
2023-10-12 11.48 11.50 11.32 11.37 0.0M
2023-10-11 11.48 11.48 11.29 11.35 0.0M
2023-10-10 11.19 11.47 11.19 11.46 0.0M
2023-10-09 11.25 11.25 11.07 11.15 0.0M
2023-10-06 11.29 11.41 11.23 11.28 0.0M
2023-10-05 11.51 11.51 11.31 11.37 0.0M
2023-10-04 11.42 11.51 11.41 11.45 0.0M
2023-10-03 11.62 11.70 11.57 11.68 0.0M
2023-10-02 11.82 11.82 11.64 11.65 0.0M
2023-09-29 11.84 11.99 11.80 11.85 0.0M
2023-09-28 11.69 11.75 11.57 11.70 0.0M
2023-09-27 11.52 11.81 11.52 11.64 0.0M
2023-09-26 11.99 11.99 11.64 11.70 0.0M
2023-09-25 12.08 12.08 11.94 11.94 0.0M
2023-09-22 12.19 12.19 12.11 12.17 0.0M
2023-09-21 12.34 12.34 12.14 12.20 0.0M
2023-09-20 12.38 12.45 12.33 12.44 0.0M
2023-09-19 12.19 12.31 12.16 12.29 0.0M
2023-09-18 12.47 12.47 12.15 12.17 0.0M
2023-09-15 12.27 12.39 12.27 12.32 0.0M
2023-09-14 12.34 12.37 12.20 12.33 0.0M
2023-09-13 12.29 12.30 12.13 12.27 0.0M
2023-09-12 12.18 12.32 12.04 12.32 0.0M
2023-09-11 12.15 12.27 12.15 12.19 0.0M
2023-09-08 12.53 12.55 12.02 12.09 0.0M
2023-09-07 12.64 12.70 12.51 12.55 0.0M
2023-09-06 12.73 12.76 12.65 12.76 0.0M
2023-09-05 12.82 12.82 12.72 12.73 0.0M
2023-09-04 12.90 13.02 12.90 13.02 0.0M
2023-09-01 12.82 12.98 12.79 12.98 0.0M
2023-08-31 12.65 12.85 12.65 12.80 0.0M
2023-08-30 12.85 12.85 12.71 12.81 0.0M
2023-08-29 12.72 12.79 12.66 12.66 0.0M
2023-08-25 12.46 12.56 12.45 12.51 0.0M
2023-08-24 12.72 12.72 12.50 12.63 0.0M
2023-08-23 12.63 12.74 12.63 12.64 0.0M
2023-08-22 12.81 12.84 12.64 12.70 0.1M
2023-08-21 13.05 13.05 12.84 12.86 0.0M
2023-08-18 12.81 13.04 12.77 12.97 0.0M
2023-08-17 12.89 12.90 12.80 12.84 0.0M
2023-08-16 12.76 13.00 12.76 12.97 0.0M
2023-08-14 12.75 12.85 12.65 12.78 0.0M
2023-08-11 12.79 12.82 12.78 12.78 0.0M
2023-08-10 12.81 12.90 12.77 12.80 0.0M
2023-08-09 12.78 12.87 12.73 12.73 0.0M
2023-08-08 12.74 12.80 12.61 12.77 0.0M
2023-08-07 12.99 12.99 12.75 12.79 0.0M
2023-08-04 12.97 13.18 12.97 13.10 0.1M
2023-08-03 13.00 13.08 12.88 12.88 0.0M
2023-08-02 13.04 13.15 12.95 13.14 0.0M
2023-08-01 13.05 13.27 12.98 13.18 0.0M
2023-07-31 12.85 12.91 12.70 12.91 0.1M
2023-07-28 13.14 13.21 12.81 12.97 0.1M
2023-07-27 13.21 13.59 13.21 13.34 0.0M
2023-07-26 13.24 13.24 13.12 13.22 0.0M
2023-07-25 13.25 13.33 13.25 13.28 0.0M
2023-07-24 13.09 13.35 13.09 13.27 0.1M
2023-07-21 13.03 13.08 12.96 13.08 0.0M
2023-07-20 13.12 13.12 13.02 13.10 0.0M
2023-07-19 13.21 13.24 13.10 13.10 0.0M
2023-07-18 13.02 13.13 13.02 13.03 0.2M
2023-07-17 13.09 13.15 12.96 12.98 0.0M
2023-07-14 13.16 13.23 13.15 13.21 0.0M
2023-07-13 13.30 13.39 13.22 13.28 0.0M
2023-07-12 13.10 13.24 13.10 13.21 0.0M
2023-07-11 13.30 13.30 13.06 13.07 0.0M
2023-07-10 13.34 13.39 13.26 13.32 0.0M
2023-07-07 13.21 13.40 13.21 13.33 0.0M
2023-07-06 13.39 13.43 13.29 13.38 0.0M
2023-07-05 13.52 13.62 13.44 13.50 0.0M
2023-07-04 13.56 13.56 13.44 13.55 0.0M
2023-07-03 13.58 13.62 13.37 13.53 0.1M
2023-06-30 13.42 13.62 13.42 13.55 0.1M
2023-06-29 13.34 13.43 13.24 13.35 0.1M
2023-06-28 13.12 13.45 13.08 13.41 0.1M
2023-06-27 13.10 13.35 13.07 13.21 0.1M
2023-06-26 13.23 13.25 13.00 13.04 0.1M
2023-06-23 13.35 13.36 13.11 13.20 0.2M
2023-06-22 13.06 13.39 12.91 13.14 0.2M
2023-06-21 14.32 14.32 13.26 13.56 0.6M
2023-06-20 14.48 14.58 14.43 14.43 0.0M
2023-06-19 14.64 14.73 14.47 14.55 0.0M
2023-06-16 14.77 14.80 14.62 14.67 0.0M
2023-06-15 14.80 14.83 14.55 14.65 0.0M
2023-06-14 14.91 14.99 14.67 14.93 0.1M
2023-06-13 14.56 14.91 14.54 14.81 0.0M
2023-06-12 14.37 14.55 14.37 14.52 0.0M
2023-06-09 14.39 14.39 14.30 14.38 0.0M
2023-06-08 14.19 14.43 14.12 14.43 0.0M
2023-06-07 14.31 14.31 14.15 14.21 0.0M
2023-06-06 14.29 14.36 14.19 14.30 0.1M
2023-06-05 14.50 14.50 14.30 14.30 0.0M
2023-06-02 14.43 14.64 14.38 14.60 0.0M
2023-06-01 14.36 14.45 14.19 14.39 0.0M
2023-05-31 14.04 14.24 14.04 14.11 0.0M
2023-05-30 14.08 14.42 14.08 14.22 0.0M
2023-05-26 13.88 14.22 13.75 14.18 0.0M
2023-05-25 13.70 13.83 13.62 13.79 0.0M
2023-05-24 13.89 13.92 13.65 13.79 0.0M
2023-05-23 14.21 14.21 14.03 14.03 0.0M
2023-05-22 14.18 14.29 14.08 14.22 0.0M
2023-05-19 14.42 14.45 14.32 14.32 0.0M
2023-05-18 14.41 14.43 14.34 14.38 0.0M
2023-05-17 14.26 14.28 14.22 14.23 0.0M
2023-05-16 14.19 14.35 14.13 14.21 0.0M
2023-05-15 14.46 14.50 14.29 14.33 0.1M
2023-05-12 14.43 14.44 14.30 14.39 0.0M
2023-05-11 14.21 14.40 14.11 14.37 0.0M
2023-05-10 13.97 14.56 13.97 14.27 0.2M
2023-05-09 13.78 14.23 13.74 14.06 0.1M
2023-05-05 13.44 13.68 13.44 13.68 0.0M
2023-05-04 13.30 13.47 13.29 13.45 0.0M
2023-05-03 13.33 13.42 13.28 13.35 0.0M
2023-05-02 13.51 13.51 13.36 13.36 0.0M
2023-04-28 13.13 13.29 13.13 13.29 0.0M
2023-04-27 13.31 13.31 13.18 13.30 0.0M
2023-04-26 13.03 13.19 12.94 13.18 0.0M
2023-04-25 13.15 13.15 13.05 13.06 0.0M
2023-04-24 13.27 13.39 13.26 13.32 0.0M
2023-04-21 13.00 13.21 12.95 13.16 0.0M
2023-04-20 13.26 13.26 13.06 13.12 0.0M
2023-04-19 13.55 13.55 13.35 13.43 0.0M
2023-04-18 13.57 13.61 13.53 13.58 0.0M
2023-04-17 13.58 13.77 13.58 13.60 0.0M
2023-04-14 13.43 13.58 13.42 13.47 0.0M
2023-04-13 13.50 13.52 13.44 13.48 0.0M
2023-04-12 13.56 13.64 13.37 13.43 0.0M
2023-04-11 13.50 13.67 13.50 13.56 0.0M
2023-04-06 13.42 13.58 13.26 13.33 0.0M
2023-04-05 13.68 13.70 13.30 13.38 0.0M
2023-04-04 13.73 14.02 13.72 13.91 0.0M
2023-04-03 13.60 13.79 13.41 13.77 0.0M
2023-03-31 13.36 13.53 13.36 13.48 0.0M
2023-03-30 13.20 13.32 13.18 13.22 0.1M
2023-03-29 13.00 13.04 12.90 12.97 0.0M
2023-03-28 13.10 13.12 12.90 12.98 0.0M
2023-03-27 13.24 13.28 13.05 13.13 0.0M
2023-03-24 13.25 13.27 13.13 13.19 0.0M
2023-03-23 13.26 13.44 13.26 13.40 0.0M
2023-03-22 13.32 13.36 13.29 13.31 0.0M
2023-03-21 13.31 13.53 13.31 13.44 0.0M
2023-03-20 12.90 13.27 12.90 13.27 0.0M
2023-03-17 13.15 13.24 12.85 13.24 0.0M
2023-03-16 13.08 13.17 13.06 13.14 0.0M
2023-03-15 13.34 13.38 12.92 13.38 0.0M
2023-03-14 13.12 13.30 13.12 13.30 0.0M
2023-03-13 13.61 13.61 12.83 13.05 0.0M
2023-03-10 13.56 13.75 13.48 13.65 0.0M
2023-03-09 13.65 13.82 13.57 13.78 0.0M
2023-03-08 13.93 13.95 13.73 13.73 0.0M
2023-03-07 14.07 14.07 13.90 13.91 0.0M
2023-03-06 13.85 14.06 13.61 14.02 0.0M
2023-03-03 14.01 14.01 13.61 13.79 0.1M
2023-03-02 14.55 14.66 13.57 14.23 0.0M
2023-03-01 14.86 15.18 14.51 14.71 0.3M
2023-02-28 14.88 14.99 14.83 14.87 0.0M
2023-02-27 14.07 14.93 14.07 14.79 0.0M
2023-02-24 13.87 14.10 13.87 13.89 0.0M
2023-02-23 13.53 14.23 13.53 13.85 0.0M
2023-02-22 13.31 13.31 13.28 13.28 0.0M
2023-02-21 13.26 13.35 13.26 13.28 0.0M
2023-02-20 13.41 13.42 13.27 13.27 0.0M
2023-02-17 13.31 13.36 13.31 13.33 0.0M
2023-02-16 13.41 13.44 13.30 13.44 0.0M
2023-02-15 13.14 13.31 13.14 13.25 0.0M
2023-02-14 13.10 13.15 13.07 13.15 0.0M
2023-02-13 12.95 12.98 12.90 12.90 0.0M
2023-02-10 13.02 13.02 12.77 12.87 0.0M
2023-02-09 13.03 13.25 12.92 13.18 0.0M
2023-02-08 13.31 13.35 12.96 13.04 0.1M
2023-02-07 13.28 13.47 13.18 13.18 0.0M
2023-02-06 13.23 13.34 13.19 13.31 0.0M
2023-02-03 13.02 13.31 13.02 13.28 0.1M
2023-02-02 12.73 13.18 12.69 13.18 0.1M
2023-02-01 12.37 12.77 12.15 12.72 0.1M
2023-01-31 11.98 12.39 11.82 12.36 0.0M
2023-01-30 11.76 11.99 11.75 11.88 0.0M
2023-01-27 11.67 11.87 11.58 11.79 0.0M
2023-01-26 11.59 11.67 11.51 11.66 0.0M
2023-01-25 11.46 11.57 11.37 11.57 0.0M
2023-01-24 11.56 11.57 11.38 11.41 0.0M
2023-01-23 11.64 11.64 11.24 11.47 0.0M
2023-01-20 11.42 11.66 11.31 11.65 0.0M
2023-01-19 11.57 11.57 11.35 11.39 0.0M
2023-01-18 11.66 11.76 11.55 11.65 0.0M
2023-01-17 11.44 11.71 11.36 11.66 0.0M
2023-01-16 11.40 11.50 11.23 11.41 0.0M
2023-01-13 11.06 11.37 11.04 11.37 0.0M
2023-01-12 10.98 11.12 10.93 11.12 0.0M
2023-01-11 11.03 11.07 10.90 11.02 0.0M
2023-01-10 11.03 11.12 10.99 11.04 0.0M
2023-01-09 11.01 11.07 11.00 11.02 0.0M
2023-01-06 10.61 10.95 10.61 10.91 0.0M
2023-01-05 10.78 10.80 10.68 10.76 0.0M
2023-01-04 10.75 10.89 10.75 10.87 0.0M
2023-01-03 10.55 10.76 10.55 10.71 0.1M