|
 BRISA - [Ticker: BRI.LS] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BRI.LS quotes from 2000-01-01 to 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-20 | 1,241,200 | 5.68 | 5.69 | 5.64 | 5.65 | 00:00:00 | | 2004-04-21 | 1,262,700 | 5.65 | 5.65 | 5.53 | 5.54 | 00:00:00 | | 2004-04-22 | 1,333,900 | 5.51 | 5.62 | 5.51 | 5.62 | 00:00:00 | | 2004-04-23 | 5,382,500 | 5.65 | 5.72 | 5.62 | 5.65 | 00:00:00 | | 2004-04-26 | 2,789,200 | 5.61 | 5.65 | 5.61 | 5.62 | 00:00:00 | | 2004-04-27 | 4,165,300 | 5.62 | 5.63 | 5.54 | 5.55 | 00:00:00 | | 2004-04-28 | 659,000 | 5.59 | 5.59 | 5.50 | 5.51 | 00:00:00 | | 2004-04-29 | 977,700 | 5.54 | 5.58 | 5.53 | 5.55 | 00:00:00 | | 2004-04-30 | 3,001,900 | 5.57 | 5.68 | 5.55 | 5.68 | 00:00:00 | | 2004-05-03 | 963,600 | 5.69 | 5.69 | 5.59 | 5.64 | 00:00:00 | | 2004-05-04 | 664,400 | 5.64 | 5.75 | 5.63 | 5.75 | 00:00:00 | | 2004-05-05 | 1,238,500 | 5.75 | 5.76 | 5.66 | 5.76 | 00:00:00 | | 2004-05-06 | 1,534,200 | 5.78 | 5.85 | 5.75 | 5.76 | 00:00:00 | | 2004-05-07 | 1,004,800 | 5.76 | 5.79 | 5.72 | 5.77 | 00:00:00 | | 2004-05-10 | 856,100 | 5.70 | 5.72 | 5.63 | 5.69 | 00:00:00 | | 2004-05-11 | 324,000 | 5.70 | 5.75 | 5.65 | 5.65 | 00:00:00 | | 2004-05-12 | 653,700 | 5.71 | 5.71 | 5.62 | 5.63 | 00:00:00 | | 2004-05-13 | 478,700 | 5.67 | 5.69 | 5.63 | 5.63 | 00:00:00 | | 2004-05-14 | 159,100 | 5.63 | 5.66 | 5.63 | 5.63 | 00:00:00 | | 2004-05-17 | 933,400 | 5.60 | 5.65 | 5.53 | 5.53 | 00:00:00 | | 2004-05-18 | 565,800 | 5.53 | 5.55 | 5.51 | 5.54 | 00:00:00 | | 2004-05-19 | 597,500 | 5.54 | 5.61 | 5.54 | 5.58 | 00:00:00 | | 2004-05-20 | 2,873,400 | 5.58 | 5.59 | 5.55 | 5.59 | 00:00:00 | | 2004-05-21 | 397,300 | 5.60 | 5.61 | 5.57 | 5.58 | 00:00:00 | | 2004-05-24 | 560,900 | 5.64 | 5.64 | 5.57 | 5.63 | 00:00:00 | | 2004-05-25 | 752,000 | 5.65 | 5.65 | 5.56 | 5.60 | 00:00:00 | | 2004-05-26 | 1,050,100 | 5.65 | 5.69 | 5.58 | 5.61 | 00:00:00 | | 2004-05-27 | 875,600 | 5.65 | 5.70 | 5.60 | 5.67 | 00:00:00 | | 2004-05-28 | 2,561,900 | 5.56 | 5.72 | 5.56 | 5.68 | 00:00:00 | | 2004-05-31 | 646,400 | 5.60 | 5.67 | 5.60 | 5.63 | 00:00:00 | | 2004-06-01 | 713,900 | 5.62 | 5.71 | 5.62 | 5.70 | 00:00:00 | | 2004-06-02 | 1,532,100 | 5.71 | 5.75 | 5.64 | 5.65 | 00:00:00 | | 2004-06-03 | 1,359,000 | 5.65 | 5.71 | 5.64 | 5.66 | 00:00:00 | | 2004-06-04 | 1,324,100 | 5.70 | 5.78 | 5.69 | 5.78 | 00:00:00 | | 2004-06-07 | 452,000 | 5.79 | 5.80 | 5.77 | 5.79 | 00:00:00 | | 2004-06-08 | 527,200 | 5.80 | 5.80 | 5.71 | 5.77 | 00:00:00 | | 2004-06-09 | 291,800 | 5.73 | 5.78 | 5.73 | 5.73 | 00:00:00 | | 2004-06-10 | 1,215,400 | 5.76 | 5.78 | 5.74 | 5.77 | 00:00:00 | | 2004-06-11 | 188,600 | 5.79 | 5.80 | 5.74 | 5.80 | 00:00:00 | | 2004-06-14 | 494,800 | 5.81 | 5.82 | 5.71 | 5.71 | 00:00:00 | | 2004-06-15 | 1,264,400 | 5.77 | 5.81 | 5.75 | 5.80 | 00:00:00 | | 2004-06-16 | 922,500 | 5.80 | 5.85 | 5.77 | 5.85 | 00:00:00 | | 2004-06-17 | 225,500 | 5.87 | 5.87 | 5.81 | 5.85 | 00:00:00 | | 2004-06-18 | 847,000 | 5.85 | 5.85 | 5.75 | 5.80 | 00:00:00 | | 2004-06-21 | 114,900 | 5.83 | 5.84 | 5.77 | 5.80 | 00:00:00 | | 2004-06-22 | 371,100 | 5.82 | 5.84 | 5.76 | 5.84 | 00:00:00 | | 2004-06-23 | 667,900 | 5.84 | 5.84 | 5.79 | 5.83 | 00:00:00 | | 2004-06-24 | 908,500 | 5.85 | 5.85 | 5.76 | 5.76 | 00:00:00 | | 2004-06-25 | 844,000 | 5.81 | 5.86 | 5.79 | 5.86 | 00:00:00 | | 2004-06-28 | 413,500 | 5.86 | 5.86 | 5.80 | 5.85 | 00:00:00 | | 2004-06-29 | 1,088,300 | 5.82 | 5.88 | 5.78 | 5.88 | 00:00:00 | | 2004-06-30 | 967,300 | 5.89 | 5.95 | 5.82 | 5.93 | 00:00:00 | | 2004-07-01 | 979,600 | 5.93 | 5.95 | 5.85 | 5.86 | 00:00:00 | | 2004-07-02 | 1,125,800 | 5.89 | 5.97 | 5.89 | 5.97 | 00:00:00 | | 2004-07-05 | 192,000 | 5.89 | 5.94 | 5.87 | 5.88 | 00:00:00 | | 2004-07-06 | 484,000 | 5.85 | 5.92 | 5.82 | 5.89 | 00:00:00 | | 2004-07-07 | 594,700 | 5.86 | 5.90 | 5.86 | 5.90 | 00:00:00 | | 2004-07-08 | 786,600 | 5.90 | 5.94 | 5.86 | 5.89 | 00:00:00 | | 2004-07-09 | 521,700 | 5.90 | 5.94 | 5.87 | 5.89 | 00:00:00 | | 2004-07-12 | 194,800 | 5.88 | 5.94 | 5.88 | 5.89 | 00:00:00 | | 2004-07-13 | 419,600 | 5.90 | 5.93 | 5.89 | 5.93 | 00:00:00 | | 2004-07-14 | 235,900 | 5.93 | 5.95 | 5.89 | 5.90 | 00:00:00 | | 2004-07-15 | 416,100 | 5.89 | 5.95 | 5.89 | 5.95 | 00:00:00 | | 2004-07-16 | 518,300 | 5.91 | 5.99 | 5.90 | 5.99 | 00:00:00 | | 2004-07-19 | 327,200 | 5.94 | 5.99 | 5.90 | 5.90 | 00:00:00 | | 2004-07-20 | 520,000 | 5.90 | 5.94 | 5.88 | 5.93 | 00:00:00 | | 2004-07-21 | 464,700 | 5.94 | 5.97 | 5.93 | 5.95 | 00:00:00 | | 2004-07-22 | 235,500 | 5.97 | 5.97 | 5.91 | 5.91 | 00:00:00 | | 2004-07-23 | 215,500 | 5.92 | 5.96 | 5.91 | 5.91 | 00:00:00 | | 2004-07-26 | 63,700 | 5.92 | 5.95 | 5.90 | 5.92 | 00:00:00 | | 2004-07-27 | 104,600 | 5.92 | 5.97 | 5.90 | 5.94 | 00:00:00 | | 2004-07-28 | 937,300 | 5.91 | 5.95 | 5.91 | 5.94 | 00:00:00 | | 2004-07-29 | 586,400 | 5.94 | 5.96 | 5.90 | 5.92 | 00:00:00 | | 2004-07-30 | 1,363,500 | 5.91 | 5.93 | 5.86 | 5.89 | 00:00:00 | | 2004-08-02 | 1,410,000 | 5.93 | 5.96 | 5.89 | 5.93 | 00:00:00 | | 2004-08-03 | 1,411,500 | 5.92 | 6.01 | 5.91 | 5.99 | 00:00:00 | | 2004-08-04 | 717,700 | 5.94 | 6.01 | 5.94 | 6.00 | 00:00:00 | | 2004-08-05 | 712,500 | 6.00 | 6.01 | 5.98 | 5.99 | 00:00:00 | | 2004-08-06 | 251,000 | 5.99 | 5.99 | 5.95 | 5.95 | 00:00:00 | | 2004-08-09 | 390,000 | 5.93 | 5.99 | 5.93 | 5.94 | 00:00:00 | | 2004-08-10 | 696,600 | 5.94 | 6.02 | 5.94 | 6.02 | 00:00:00 | | 2004-08-11 | 623,200 | 5.96 | 5.98 | 5.94 | 5.95 | 00:00:00 | | 2004-08-12 | 213,900 | 5.95 | 5.97 | 5.90 | 5.90 | 00:00:00 | | 2004-08-13 | 259,200 | 5.89 | 5.95 | 5.75 | 5.95 | 00:00:00 | | 2004-08-16 | 199,200 | 5.82 | 5.93 | 5.82 | 5.93 | 00:00:00 | | 2004-08-17 | 300,900 | 5.93 | 5.97 | 5.89 | 5.97 | 00:00:00 | | 2004-08-18 | 648,500 | 5.92 | 6.02 | 5.92 | 6.02 | 00:00:00 | | 2004-08-19 | 320,300 | 5.95 | 6.02 | 5.95 | 6.02 | 00:00:00 | | 2004-08-20 | 868,500 | 6.00 | 6.09 | 5.97 | 6.09 | 00:00:00 | | 2004-08-23 | 453,400 | 6.10 | 6.10 | 6.03 | 6.08 | 00:00:00 | | 2004-08-24 | 651,900 | 6.04 | 6.08 | 6.01 | 6.08 | 00:00:00 | | 2004-08-25 | 480,800 | 6.09 | 6.09 | 6.02 | 6.07 | 00:00:00 | | 2004-08-26 | 761,500 | 6.06 | 6.14 | 6.06 | 6.12 | 00:00:00 | | 2004-08-27 | 684,900 | 6.06 | 6.09 | 6.02 | 6.03 | 00:00:00 | | 2004-08-30 | 435,500 | 6.07 | 6.08 | 6.03 | 6.08 | 00:00:00 | | 2004-08-31 | 918,000 | 6.04 | 6.09 | 6.04 | 6.05 | 00:00:00 | | 2004-09-01 | 884,400 | 6.05 | 6.05 | 6.02 | 6.03 | 00:00:00 | | 2004-09-02 | 1,234,500 | 6.03 | 6.05 | 6.02 | 6.03 | 00:00:00 | | 2004-09-03 | 2,195,100 | 6.02 | 6.15 | 6.02 | 6.13 | 00:00:00 | | 2004-09-06 | 458,100 | 6.07 | 6.24 | 6.07 | 6.24 | 00:00:00 | | 2004-09-07 | 882,300 | 6.19 | 6.30 | 6.19 | 6.21 | 00:00:00 | | 2004-09-08 | 2,670,700 | 6.27 | 6.36 | 6.25 | 6.33 | 00:00:00 | | 2004-09-09 | 422,300 | 6.32 | 6.35 | 6.27 | 6.35 | 00:00:00 | | 2004-09-10 | 533,200 | 6.31 | 6.34 | 6.27 | 6.32 | 00:00:00 | | 2004-09-13 | 1,203,100 | 6.31 | 6.34 | 6.27 | 6.33 | 00:00:00 | | 2004-09-14 | 733,200 | 6.30 | 6.39 | 6.29 | 6.30 | 00:00:00 | | 2004-09-15 | 249,900 | 6.29 | 6.37 | 6.28 | 6.28 | 00:00:00 | | 2004-09-16 | 436,800 | 6.30 | 6.35 | 6.30 | 6.35 | 00:00:00 | | 2004-09-17 | 592,300 | 6.31 | 6.34 | 6.30 | 6.30 | 00:00:00 | | 2004-09-20 | 480,600 | 6.32 | 6.35 | 6.29 | 6.35 | 00:00:00 | | 2004-09-21 | 1,244,800 | 6.31 | 6.41 | 6.31 | 6.40 | 00:00:00 | | 2004-09-22 | 1,414,100 | 6.35 | 6.58 | 6.35 | 6.48 | 00:00:00 | | 2004-09-23 | 1,044,000 | 6.47 | 6.56 | 6.41 | 6.44 | 00:00:00 | | 2004-09-24 | 947,200 | 6.42 | 6.45 | 6.34 | 6.34 | 00:00:00 | | 2004-09-27 | 331,300 | 6.34 | 6.36 | 6.25 | 6.29 | 00:00:00 | | 2004-09-28 | 1,254,900 | 6.29 | 6.44 | 6.29 | 6.44 | 00:00:00 | | 2004-09-29 | 1,180,400 | 6.45 | 6.63 | 6.44 | 6.53 | 00:00:00 | | 2004-09-30 | 1,578,300 | 6.51 | 6.62 | 6.48 | 6.54 | 00:00:00 | | 2004-10-01 | 2,179,500 | 6.49 | 6.54 | 6.45 | 6.51 | 00:00:00 | | 2004-10-04 | 808,500 | 6.46 | 6.55 | 6.44 | 6.49 | 00:00:00 | | 2004-10-05 | 750,900 | 6.49 | 6.65 | 6.49 | 6.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
