Br Advisory

BRBI11
🏛️ brazil →
19.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 18.60 18.77 18.60 18.75 2.5K
10:05 18.75 18.82 18.75 18.82 0.2K
10:10 18.76 18.86 18.76 18.86 1.2K
10:15 18.91 18.91 18.87 18.88 0.9K
10:20 18.93 18.93 18.88 18.92 0.9K
10:25 18.88 18.89 18.85 18.89 0.6K
10:30 18.83 18.88 18.83 18.86 1.2K
10:35 18.90 18.91 18.89 18.91 1.7K
10:40 18.90 18.91 18.88 18.89 3.5K
10:45 18.91 18.91 18.87 18.87 1.3K
10:50 18.84 18.89 18.84 18.84 5.9K
10:55 18.87 18.90 18.85 18.90 2.7K
11:00 18.92 18.96 18.89 18.91 3.6K
11:05 18.91 18.91 18.87 18.90 3.6K
11:10 18.91 18.91 18.77 18.80 5.2K
11:15 18.82 18.87 18.79 18.87 2.6K
11:20 18.91 18.92 18.75 18.80 19.4K
11:25 18.82 18.82 18.62 18.64 22.2K
11:30 18.61 18.68 18.61 18.66 11.9K
11:35 18.66 18.70 18.65 18.66 4.4K
11:40 18.68 18.69 18.66 18.66 3.0K
11:45 18.65 18.70 18.65 18.70 2.7K
11:50 18.70 18.74 18.68 18.72 2.0K
11:55 18.71 18.90 18.70 18.90 11.9K
12:00 18.90 18.90 18.84 18.89 2.9K
12:05 18.87 18.91 18.85 18.86 4.5K
12:10 18.87 18.87 18.86 18.87 0.8K
12:15 18.85 18.90 18.85 18.90 1.8K
12:20 18.89 18.92 18.88 18.91 1.6K
12:25 18.85 18.88 18.83 18.88 3.4K
12:30 18.86 18.90 18.86 18.88 1.5K
12:35 18.90 18.90 18.88 18.88 2.4K
12:40 18.90 18.90 18.88 18.89 2.1K
12:45 18.88 18.90 18.87 18.90 1.5K
12:50 18.88 18.92 18.88 18.92 4.6K
12:55 18.85 18.89 18.81 18.82 5.9K
13:00 18.82 18.87 18.81 18.84 4.8K
13:05 18.86 18.89 18.84 18.87 2.0K
13:10 18.87 18.87 18.85 18.86 1.8K
13:15 18.86 18.87 18.83 18.86 1.7K
13:20 18.87 18.87 18.84 18.86 0.8K
13:25 18.85 18.91 18.84 18.90 4.3K
13:30 18.88 18.90 18.88 18.89 4.9K
13:35 18.90 18.90 18.86 18.88 0.9K
13:40 18.86 18.89 18.86 18.88 1.4K
13:45 18.88 18.89 18.87 18.89 1.1K
13:50 18.88 18.90 18.88 18.90 3.0K
13:55 18.89 18.97 18.89 18.97 2.9K
14:00 18.96 18.98 18.96 18.97 0.8K
14:05 18.95 18.99 18.95 18.96 3.4K
14:10 18.96 19.00 18.96 18.97 2.2K
14:15 18.97 18.98 18.96 18.98 1.2K
14:20 18.97 18.99 18.97 18.99 1.2K
14:25 18.96 18.96 18.93 18.94 1.7K
14:30 18.96 18.96 18.94 18.95 1.8K
14:35 18.96 18.96 18.92 18.92 2.6K
14:40 18.93 19.00 18.93 19.00 5.0K
14:45 18.97 18.99 18.97 18.97 1.9K
14:50 18.97 19.00 18.97 18.98 1.6K
14:55 19.00 19.00 18.96 18.97 2.2K
15:00 18.97 19.00 18.96 19.00 1.5K
15:05 18.99 19.00 18.94 18.96 3.4K
15:10 18.96 18.98 18.95 18.95 1.5K
15:15 18.96 19.05 18.96 19.00 4.5K
15:20 19.03 19.11 19.00 19.10 34.7K
15:25 19.08 19.08 19.05 19.06 4.4K
15:30 19.07 19.09 19.05 19.09 4.4K
15:35 19.09 19.09 19.05 19.06 2.7K
15:40 19.06 19.07 19.06 19.07 0.9K
15:45 19.08 19.08 19.05 19.06 3.6K
15:50 19.06 19.06 19.03 19.05 3.2K
15:55 19.05 19.06 19.04 19.06 1.1K
16:00 19.06 19.07 19.06 19.06 2.9K
16:05 19.06 19.06 19.04 19.06 1.7K
16:10 19.05 19.10 19.05 19.10 2.8K
16:15 19.10 19.10 19.05 19.06 3.4K
16:20 19.05 19.07 19.05 19.06 1.8K
16:25 19.00 19.12 19.00 19.12 7.2K
16:30 19.12 19.12 19.11 19.12 0.8K
16:35 19.13 19.15 19.12 19.12 2.7K
16:40 19.12 19.12 19.06 19.07 4.6K
16:45 19.08 19.08 19.05 19.07 2.3K
16:50 19.06 19.14 19.05 19.14 3.4K
16:55 19.01 19.01 19.01 19.01 46.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.60 19.15 18.60 19.01 0.3M
2025-09-25 19.04 19.08 18.63 18.64 0.3M
2025-09-24 19.75 19.75 19.06 19.25 0.5M
2025-09-23 17.70 19.85 17.70 19.64 1.2M
2025-09-22 18.00 18.00 17.68 17.81 0.2M
2025-09-19 18.11 18.17 17.98 18.00 0.1M
2025-09-18 18.01 18.15 17.90 18.11 0.2M
2025-09-17 17.62 18.33 17.62 18.02 0.3M
2025-09-16 17.42 17.69 17.42 17.60 0.1M
2025-09-15 17.43 17.61 17.41 17.42 0.2M
2025-09-12 17.36 17.49 17.24 17.43 0.2M
2025-09-11 17.60 17.78 17.32 17.34 0.2M
2025-09-10 17.21 17.62 17.21 17.51 0.1M
2025-09-09 17.21 17.44 17.08 17.34 0.2M
2025-09-08 16.75 17.21 16.75 17.21 0.2M
2025-09-05 16.55 16.92 16.47 16.75 0.4M
2025-09-04 16.52 16.58 16.20 16.50 0.2M
2025-09-03 16.50 16.50 16.18 16.33 0.2M
2025-09-02 16.70 16.73 16.40 16.46 0.3M
2025-09-01 16.54 16.73 16.45 16.64 0.2M
2025-08-29 16.50 16.82 16.36 16.66 0.4M
2025-08-28 16.30 16.45 16.20 16.45 0.3M
2025-08-27 15.64 16.30 15.64 16.26 0.2M
2025-08-26 15.56 15.93 15.56 15.91 0.2M
2025-08-25 15.65 15.97 15.51 15.54 0.2M
2025-08-22 15.44 15.65 15.15 15.64 0.2M
2025-08-21 15.30 15.46 15.16 15.16 0.1M
2025-08-20 15.54 15.54 15.21 15.29 0.1M
2025-08-19 15.46 15.46 15.12 15.33 0.2M
2025-08-18 15.62 15.85 15.36 15.36 0.2M
2025-08-15 15.50 15.75 15.45 15.62 0.2M
2025-08-14 15.39 15.78 15.24 15.51 0.2M
2025-08-13 15.59 15.67 15.22 15.44 0.2M
2025-08-12 15.72 15.74 15.49 15.57 0.2M
2025-08-11 16.07 16.07 15.35 15.49 0.2M
2025-08-08 15.83 15.94 15.49 15.66 0.2M
2025-08-07 15.38 15.73 15.16 15.73 0.3M
2025-08-06 15.30 15.36 15.18 15.20 0.1M
2025-08-05 15.35 15.58 15.22 15.58 0.2M
2025-08-04 15.63 15.71 15.24 15.37 0.3M
2025-08-01 15.55 15.81 15.50 15.62 0.2M
2025-07-31 15.60 15.65 15.37 15.55 0.2M
2025-07-30 15.62 15.78 15.32 15.59 0.2M
2025-07-29 15.30 15.56 15.15 15.56 0.2M
2025-07-28 15.61 15.80 15.14 15.44 0.2M
2025-07-25 15.84 15.88 15.57 15.80 0.1M
2025-07-24 16.10 16.10 15.64 15.80 0.2M
2025-07-23 15.89 16.14 15.86 16.00 0.2M
2025-07-22 15.99 16.32 15.90 15.93 0.3M
2025-07-21 16.05 16.15 15.50 15.98 0.3M
2025-07-18 16.55 16.85 16.10 16.16 0.2M
2025-07-17 16.38 16.57 16.33 16.55 0.2M
2025-07-16 16.44 16.70 16.22 16.36 0.1M
2025-07-15 16.83 16.91 16.56 16.61 0.2M
2025-07-14 16.40 16.81 16.35 16.81 0.2M
2025-07-11 16.85 16.99 16.32 16.52 0.3M
2025-07-10 16.49 17.05 16.04 16.85 0.4M
2025-07-09 16.73 17.05 16.57 16.76 0.2M
2025-07-08 16.66 16.76 16.49 16.71 0.2M
2025-07-07 16.66 16.87 16.64 16.66 0.3M
2025-07-04 15.80 16.60 15.71 16.55 0.4M
2025-07-03 15.33 15.80 15.33 15.71 0.2M
2025-07-02 15.60 15.60 15.30 15.49 0.2M
2025-07-01 15.54 15.60 15.40 15.60 0.2M
2025-06-30 15.30 15.52 15.23 15.51 0.1M
2025-06-27 15.37 15.43 15.17 15.21 0.2M
2025-06-26 15.53 15.55 15.36 15.36 0.1M
2025-06-25 15.50 15.60 15.32 15.60 0.1M
2025-06-24 15.50 15.58 15.37 15.42 0.1M
2025-06-23 15.35 15.42 15.14 15.35 0.2M
2025-06-20 15.59 15.59 15.27 15.35 0.2M
2025-06-18 15.52 15.62 15.42 15.60 0.1M
2025-06-17 15.85 15.89 15.37 15.52 0.2M
2025-06-16 15.46 15.80 15.45 15.66 0.2M
2025-06-13 15.35 15.53 15.23 15.46 0.1M
2025-06-12 15.48 15.61 15.34 15.51 0.1M
2025-06-11 15.43 15.70 15.27 15.64 0.2M
2025-06-10 15.35 15.49 15.20 15.28 0.2M
2025-06-09 15.19 15.35 14.99 15.35 0.2M
2025-06-06 15.21 15.31 15.08 15.15 0.4M
2025-06-05 15.33 15.33 15.09 15.24 0.2M
2025-06-04 15.15 15.34 15.14 15.20 0.3M
2025-06-03 15.15 15.32 15.07 15.20 0.2M
2025-06-02 15.25 15.35 14.86 15.15 0.5M
2025-05-30 15.50 15.55 14.81 15.25 0.5M
2025-05-29 15.65 15.65 15.42 15.50 0.2M
2025-05-28 15.49 15.61 15.39 15.60 0.1M
2025-05-27 15.54 15.82 15.40 15.55 0.2M
2025-05-26 15.17 15.54 15.17 15.44 0.1M
2025-05-23 15.05 15.15 14.72 15.12 0.2M
2025-05-22 15.21 15.25 14.90 14.95 0.2M
2025-05-21 15.27 15.43 15.13 15.21 0.2M
2025-05-20 15.53 15.74 15.21 15.26 0.3M
2025-05-19 15.61 15.70 15.42 15.61 0.2M
2025-05-16 15.85 15.85 15.46 15.61 0.2M
2025-05-15 15.72 16.00 15.72 15.80 0.2M
2025-05-14 15.51 15.85 15.42 15.78 0.3M
2025-05-13 15.57 15.57 15.32 15.50 0.3M
2025-05-12 15.45 15.48 15.18 15.40 0.3M
2025-05-09 15.15 15.27 14.73 15.08 0.3M
2025-05-08 14.55 15.26 14.53 15.15 0.3M
2025-05-07 14.53 14.58 14.37 14.49 0.2M
2025-05-06 14.80 14.86 14.64 14.80 0.5M
2025-05-05 14.49 14.82 14.48 14.80 0.2M
2025-05-02 14.55 14.88 14.54 14.58 0.4M
2025-04-30 14.40 14.70 14.34 14.70 0.6M
2025-04-29 14.60 14.66 14.46 14.52 0.2M
2025-04-28 14.63 14.68 14.43 14.57 0.2M
2025-04-25 14.63 14.80 14.55 14.63 0.2M
2025-04-24 14.47 14.71 14.26 14.57 0.3M
2025-04-23 14.50 14.62 14.35 14.50 0.2M
2025-04-22 14.11 14.48 14.11 14.39 0.4M
2025-04-17 14.23 14.35 14.13 14.33 0.3M
2025-04-16 14.18 14.34 14.14 14.22 0.3M
2025-04-15 14.31 14.37 14.15 14.18 0.2M
2025-04-14 14.08 14.38 14.08 14.31 0.3M
2025-04-11 14.14 14.14 13.93 14.10 0.3M
2025-04-10 14.12 14.17 13.73 14.00 0.3M
2025-04-09 13.75 14.21 13.61 14.10 0.3M
2025-04-08 13.71 14.03 13.67 13.75 0.3M
2025-04-07 13.50 13.82 13.40 13.65 0.4M
2025-04-04 13.68 13.72 13.47 13.72 0.4M
2025-04-03 13.70 13.91 13.54 13.75 0.3M
2025-04-02 13.73 13.75 13.48 13.65 0.4M
2025-04-01 13.60 13.70 13.52 13.56 0.3M
2025-03-31 13.79 13.79 13.53 13.53 0.2M
2025-03-28 14.21 14.22 13.78 13.78 0.4M
2025-03-27 14.24 14.32 14.17 14.32 0.2M
2025-03-26 14.21 14.28 14.07 14.23 0.2M
2025-03-25 14.03 14.20 13.98 14.05 0.2M
2025-03-24 13.85 14.15 13.80 13.98 0.2M
2025-03-21 13.72 13.88 13.50 13.84 0.2M
2025-03-20 13.73 13.90 13.63 13.67 0.2M
2025-03-19 13.75 13.75 13.57 13.63 0.3M
2025-03-18 13.90 13.90 13.50 13.71 0.2M
2025-03-17 13.65 13.86 13.47 13.79 0.3M
2025-03-14 13.23 13.70 13.23 13.49 0.2M
2025-03-13 13.09 13.22 13.02 13.18 0.1M
2025-03-12 13.00 13.09 12.88 13.09 0.2M
2025-03-11 13.30 13.30 12.97 13.00 0.2M
2025-03-10 13.47 13.47 13.15 13.30 0.2M
2025-03-07 12.98 13.43 12.90 13.25 0.2M
2025-03-06 13.26 13.26 12.84 12.89 0.3M
2025-03-05 12.93 13.41 12.90 13.14 0.1M
2025-02-28 13.00 13.12 12.84 12.92 0.5M
2025-02-27 13.15 13.26 12.96 13.00 0.4M
2025-02-26 13.30 13.46 13.14 13.14 0.2M
2025-02-25 13.36 13.60 13.29 13.29 0.2M
2025-02-24 13.53 13.77 13.42 13.42 0.2M
2025-02-21 13.98 14.00 13.51 13.52 0.3M
2025-02-20 13.90 14.13 13.80 13.98 0.2M
2025-02-19 14.16 14.40 13.92 13.94 0.2M
2025-02-18 14.24 14.61 14.00 14.00 0.3M
2025-02-17 13.70 14.28 13.70 14.24 0.3M
2025-02-14 13.61 13.87 13.48 13.69 0.4M
2025-02-13 13.86 13.86 13.45 13.61 0.3M
2025-02-12 13.98 13.98 13.59 13.59 0.2M
2025-02-11 13.50 13.94 13.50 13.91 0.2M
2025-02-10 13.60 13.60 13.43 13.55 0.2M
2025-02-07 13.77 13.80 13.45 13.45 0.2M
2025-02-06 13.40 13.77 13.40 13.75 0.2M
2025-02-05 13.69 13.69 13.37 13.37 0.2M
2025-02-04 13.70 13.76 13.58 13.69 0.2M
2025-02-03 13.68 13.77 13.51 13.70 0.2M
2025-01-31 13.55 13.70 13.45 13.67 0.2M
2025-01-30 13.29 13.62 13.21 13.44 0.3M
2025-01-29 13.35 13.49 13.15 13.15 0.2M
2025-01-28 13.33 13.55 13.14 13.35 0.3M
2025-01-27 13.18 13.43 13.00 13.33 0.2M
2025-01-24 13.37 13.37 12.90 13.18 0.2M
2025-01-23 13.31 13.31 12.87 13.01 0.3M
2025-01-22 13.41 13.41 13.16 13.31 0.3M
2025-01-21 13.14 13.29 12.98 13.25 0.2M
2025-01-20 13.24 13.24 12.80 13.04 0.2M
2025-01-17 12.84 13.15 12.61 13.00 0.2M
2025-01-16 13.09 13.13 12.79 12.79 0.3M
2025-01-15 12.69 13.16 12.69 13.09 0.3M
2025-01-14 12.51 12.69 12.47 12.64 0.2M
2025-01-13 12.27 12.57 12.26 12.51 0.6M
2025-01-10 12.39 12.39 12.13 12.25 0.4M
2025-01-09 12.39 12.46 12.19 12.30 0.3M
2025-01-08 12.56 12.59 12.30 12.36 0.6M
2025-01-07 12.66 12.86 12.51 12.55 0.5M
2025-01-06 13.00 13.01 12.59 12.65 0.6M
2025-01-03 13.05 13.20 12.52 12.68 2.4M
2025-01-02 13.20 13.25 12.87 12.99 0.8M