|
 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 | | 2004-10-05 | 750,900 | 6.49 | 6.65 | 6.49 | 6.65 | 00:00:00 | | 2004-10-06 | 1,196,000 | 6.62 | 6.65 | 6.55 | 6.62 | 00:00:00 | | 2004-10-07 | 973,800 | 6.59 | 6.63 | 6.50 | 6.50 | 00:00:00 | | 2004-10-08 | 1,019,300 | 6.50 | 6.53 | 6.38 | 6.42 | 00:00:00 | | 2004-10-11 | 742,600 | 6.43 | 6.45 | 6.41 | 6.42 | 00:00:00 | | 2004-10-12 | 189,200 | 6.40 | 6.40 | 6.37 | 6.40 | 00:00:00 | | 2004-10-13 | 473,900 | 6.44 | 6.46 | 6.39 | 6.46 | 00:00:00 | | 2004-10-14 | 1,141,400 | 6.44 | 6.57 | 6.44 | 6.57 | 00:00:00 | | 2004-10-15 | 1,015,400 | 6.59 | 6.59 | 6.47 | 6.47 | 00:00:00 | | 2004-10-18 | 262,000 | 6.45 | 6.50 | 6.45 | 6.49 | 00:00:00 | | 2004-10-19 | 601,900 | 6.45 | 6.61 | 6.45 | 6.61 | 00:00:00 | | 2004-10-20 | 2,612,000 | 6.55 | 6.70 | 6.54 | 6.66 | 00:00:00 | | 2004-10-21 | 916,300 | 6.60 | 6.66 | 6.58 | 6.66 | 00:00:00 | | 2004-10-22 | 670,200 | 6.61 | 6.66 | 6.61 | 6.64 | 00:00:00 | | 2004-10-25 | 1,391,100 | 6.60 | 6.63 | 6.55 | 6.56 | 00:00:00 | | 2004-10-26 | 1,883,400 | 6.59 | 6.59 | 6.48 | 6.52 | 00:00:00 | | 2004-10-27 | 2,044,800 | 6.54 | 6.54 | 6.38 | 6.43 | 00:00:00 | | 2004-10-28 | 1,046,400 | 6.42 | 6.57 | 6.42 | 6.53 | 00:00:00 | | 2004-10-29 | 926,200 | 6.55 | 6.55 | 6.41 | 6.41 | 00:00:00 | | 2004-11-01 | 480,500 | 6.45 | 6.53 | 6.43 | 6.46 | 00:00:00 | | 2004-11-02 | 1,038,800 | 6.49 | 6.50 | 6.43 | 6.45 | 00:00:00 | | 2004-11-03 | 972,300 | 6.45 | 6.47 | 6.42 | 6.44 | 00:00:00 | | 2004-11-04 | 536,300 | 6.47 | 6.47 | 6.43 | 6.45 | 00:00:00 | | 2004-11-05 | 1,029,600 | 6.45 | 6.46 | 6.41 | 6.42 | 00:00:00 | | 2004-11-08 | 708,600 | 6.42 | 6.42 | 6.37 | 6.40 | 00:00:00 | | 2004-11-09 | 1,183,700 | 6.38 | 6.42 | 6.35 | 6.35 | 00:00:00 | | 2004-11-10 | 1,682,000 | 6.37 | 6.39 | 6.30 | 6.33 | 00:00:00 | | 2004-11-11 | 1,247,100 | 6.35 | 6.45 | 6.34 | 6.44 | 00:00:00 | | 2004-11-12 | 1,277,700 | 6.39 | 6.54 | 6.39 | 6.53 | 00:00:00 | | 2004-11-15 | 618,100 | 6.55 | 6.55 | 6.46 | 6.50 | 00:00:00 | | 2004-11-16 | 1,064,600 | 6.46 | 6.55 | 6.44 | 6.51 | 00:00:00 | | 2004-11-17 | 784,600 | 6.48 | 6.56 | 6.48 | 6.56 | 00:00:00 | | 2004-11-18 | 473,200 | 6.55 | 6.57 | 6.50 | 6.55 | 00:00:00 | | 2004-11-19 | 433,100 | 6.55 | 6.57 | 6.47 | 6.50 | 00:00:00 | | 2004-11-22 | 297,900 | 6.48 | 6.50 | 6.46 | 6.48 | 00:00:00 | | 2004-11-23 | 285,600 | 6.53 | 6.53 | 6.49 | 6.50 | 00:00:00 | | 2004-11-24 | 561,200 | 6.50 | 6.53 | 6.48 | 6.51 | 00:00:00 | | 2004-11-25 | 2,610,800 | 6.48 | 6.52 | 6.43 | 6.52 | 00:00:00 | | 2004-11-26 | 509,200 | 6.49 | 6.55 | 6.49 | 6.53 | 00:00:00 | | 2004-11-29 | 1,573,600 | 6.50 | 6.63 | 6.50 | 6.60 | 00:00:00 | | 2004-11-30 | 598,300 | 6.62 | 6.62 | 6.55 | 6.60 | 00:00:00 | | 2004-12-01 | 2,602,100 | 6.57 | 6.57 | 6.44 | 6.53 | 00:00:00 | | 2004-12-02 | 931,700 | 6.49 | 6.55 | 6.45 | 6.45 | 00:00:00 | | 2004-12-03 | 954,700 | 6.48 | 6.49 | 6.45 | 6.48 | 00:00:00 | | 2004-12-06 | 479,200 | 6.49 | 6.49 | 6.43 | 6.44 | 00:00:00 | | 2004-12-07 | 731,000 | 6.44 | 6.50 | 6.44 | 6.46 | 00:00:00 | | 2004-12-08 | 556,900 | 6.46 | 6.50 | 6.46 | 6.50 | 00:00:00 | | 2004-12-09 | 614,600 | 6.50 | 6.55 | 6.47 | 6.55 | 00:00:00 | | 2004-12-10 | 421,600 | 6.51 | 6.56 | 6.51 | 6.54 | 00:00:00 | | 2004-12-13 | 942,000 | 6.50 | 6.66 | 6.50 | 6.66 | 00:00:00 | | 2004-12-14 | 322,500 | 6.66 | 6.69 | 6.59 | 6.66 | 00:00:00 | | 2004-12-15 | 662,700 | 6.67 | 6.75 | 6.65 | 6.75 | 00:00:00 | | 2004-12-16 | 653,600 | 6.68 | 6.77 | 6.65 | 6.74 | 00:00:00 | | 2004-12-17 | 580,200 | 6.76 | 6.77 | 6.69 | 6.69 | 00:00:00 | | 2004-12-20 | 359,300 | 6.67 | 6.77 | 6.67 | 6.77 | 00:00:00 | | 2004-12-21 | 265,800 | 6.73 | 6.75 | 6.69 | 6.69 | 00:00:00 | | 2004-12-22 | 233,200 | 6.74 | 6.80 | 6.69 | 6.80 | 00:00:00 | | 2004-12-23 | 393,400 | 6.76 | 6.78 | 6.73 | 6.76 | 00:00:00 | | 2004-12-24 | 2,300 | 6.70 | 6.70 | 6.70 | 6.70 | 00:00:00 | | 2004-12-27 | 152,600 | 6.75 | 6.76 | 6.70 | 6.75 | 00:00:00 | | 2004-12-28 | 204,000 | 6.75 | 6.76 | 6.72 | 6.76 | 00:00:00 | | 2004-12-29 | 523,100 | 6.78 | 6.80 | 6.72 | 6.72 | 00:00:00 | | 2004-12-30 | 339,700 | 6.71 | 6.76 | 6.69 | 6.69 | 00:00:00 | | 2004-12-31 | 43,100 | 6.70 | 6.75 | 6.70 | 6.75 | 00:00:00 | | 2005-01-03 | 1,615,500 | 6.78 | 6.90 | 6.76 | 6.76 | 00:00:00 | | 2005-01-04 | 1,293,100 | 6.71 | 6.81 | 6.71 | 6.74 | 00:00:00 | | 2005-01-05 | 966,100 | 6.73 | 6.77 | 6.72 | 6.72 | 00:00:00 | | 2005-01-06 | 831,400 | 6.71 | 6.73 | 6.68 | 6.68 | 00:00:00 | | 2005-01-07 | 712,800 | 6.68 | 6.71 | 6.66 | 6.70 | 00:00:00 | | 2005-01-10 | 624,000 | 6.71 | 6.73 | 6.66 | 6.68 | 00:00:00 | | 2005-01-11 | 482,100 | 6.70 | 6.70 | 6.66 | 6.68 | 00:00:00 | | 2005-01-12 | 611,100 | 6.70 | 6.70 | 6.66 | 6.70 | 00:00:00 | | 2005-01-13 | 687,400 | 6.70 | 6.78 | 6.69 | 6.78 | 00:00:00 | | 2005-01-14 | 809,100 | 6.78 | 6.79 | 6.73 | 6.75 | 00:00:00 | | 2005-01-17 | 1,360,000 | 6.74 | 6.91 | 6.74 | 6.90 | 00:00:00 | | 2005-01-18 | 468,600 | 6.89 | 6.90 | 6.85 | 6.90 | 00:00:00 | | 2005-01-19 | 776,600 | 6.88 | 6.98 | 6.88 | 6.98 | 00:00:00 | | 2005-01-20 | 1,367,600 | 6.93 | 7.02 | 6.93 | 7.00 | 00:00:00 | | 2005-01-21 | 1,477,600 | 7.05 | 7.05 | 6.98 | 7.02 | 00:00:00 | | 2005-01-24 | 1,043,300 | 7.03 | 7.03 | 6.88 | 6.91 | 00:00:00 | | 2005-01-25 | 423,300 | 6.92 | 7.00 | 6.91 | 6.98 | 00:00:00 | | 2005-01-26 | 726,000 | 6.93 | 7.19 | 6.93 | 7.19 | 00:00:00 | | 2005-01-27 | 1,587,600 | 7.13 | 7.24 | 7.05 | 7.18 | 00:00:00 | | 2005-01-28 | 1,921,200 | 7.20 | 7.31 | 7.19 | 7.27 | 00:00:00 | | 2005-01-31 | 813,400 | 7.22 | 7.31 | 7.18 | 7.18 | 00:00:00 | | 2005-02-01 | 2,526,600 | 7.25 | 7.25 | 7.18 | 7.21 | 00:00:00 | | 2005-02-02 | 2,155,000 | 7.23 | 7.23 | 7.06 | 7.06 | 00:00:00 | | 2005-02-03 | 1,948,200 | 7.08 | 7.12 | 7.00 | 7.05 | 00:00:00 | | 2005-02-04 | 1,810,300 | 7.05 | 7.13 | 7.04 | 7.13 | 00:00:00 | | 2005-02-07 | 2,059,900 | 7.12 | 7.20 | 7.10 | 7.15 | 00:00:00 | | 2005-02-08 | 725,900 | 7.14 | 7.18 | 7.14 | 7.16 | 00:00:00 | | 2005-02-09 | 1,203,100 | 7.18 | 7.18 | 7.07 | 7.07 | 00:00:00 | | 2005-02-10 | 463,400 | 7.09 | 7.13 | 7.08 | 7.11 | 00:00:00 | | 2005-02-11 | 605,800 | 7.09 | 7.12 | 7.07 | 7.11 | 00:00:00 | | 2005-02-14 | 478,800 | 7.09 | 7.11 | 7.04 | 7.07 | 00:00:00 | | 2005-02-15 | 1,228,000 | 7.08 | 7.18 | 7.08 | 7.15 | 00:00:00 | | 2005-02-16 | 589,100 | 7.11 | 7.14 | 7.09 | 7.13 | 00:00:00 | | 2005-02-17 | 1,669,600 | 7.10 | 7.11 | 7.05 | 7.05 | 00:00:00 | | 2005-02-18 | 1,881,700 | 7.05 | 7.08 | 6.97 | 6.99 | 00:00:00 | | 2005-02-21 | 3,491,700 | 7.00 | 7.05 | 6.69 | 6.69 | 00:00:00 | | 2005-02-22 | 1,807,400 | 6.71 | 6.74 | 6.53 | 6.68 | 00:00:00 | | 2005-02-23 | 2,015,500 | 6.68 | 6.73 | 6.54 | 6.65 | 00:00:00 | | 2005-02-24 | 1,118,900 | 6.65 | 6.82 | 6.65 | 6.77 | 00:00:00 | | 2005-02-25 | 1,700,400 | 6.78 | 6.82 | 6.65 | 6.68 | 00:00:00 | | 2005-02-28 | 979,700 | 6.68 | 6.73 | 6.65 | 6.72 | 00:00:00 | | 2005-03-01 | 1,036,400 | 6.69 | 6.71 | 6.64 | 6.67 | 00:00:00 | | 2005-03-02 | 2,473,700 | 6.67 | 6.67 | 6.51 | 6.53 | 00:00:00 | | 2005-03-03 | 4,514,000 | 6.55 | 6.55 | 6.37 | 6.43 | 00:00:00 | | 2005-03-04 | 3,998,800 | 6.44 | 6.50 | 6.41 | 6.50 | 00:00:00 | | 2005-03-07 | 1,587,300 | 6.52 | 6.62 | 6.47 | 6.62 | 00:00:00 | | 2005-03-08 | 1,691,400 | 6.59 | 6.65 | 6.55 | 6.56 | 00:00:00 | | 2005-03-09 | 1,302,600 | 6.55 | 6.57 | 6.47 | 6.47 | 00:00:00 | | 2005-03-10 | 1,252,500 | 6.49 | 6.49 | 6.41 | 6.43 | 00:00:00 | | 2005-03-11 | 695,400 | 6.41 | 6.46 | 6.40 | 6.43 | 00:00:00 | | 2005-03-14 | 423,300 | 6.45 | 6.46 | 6.41 | 6.43 | 00:00:00 | | 2005-03-15 | 852,400 | 6.42 | 6.48 | 6.40 | 6.48 | 00:00:00 | | 2005-03-16 | 954,700 | 6.43 | 6.47 | 6.40 | 6.42 | 00:00:00 | | 2005-03-17 | 864,700 | 6.40 | 6.49 | 6.40 | 6.45 | 00:00:00 | | 2005-03-18 | 1,255,900 | 6.45 | 6.53 | 6.41 | 6.41 | 00:00:00 | | 2005-03-21 | 2,282,300 | 6.42 | 6.51 | 6.41 | 6.48 | 00:00:00 | | 2005-03-22 | 781,300 | 6.46 | 6.49 | 6.44 | 6.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
