|
 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 | | 2006-02-24 | 860,400 | 7.40 | 7.46 | 7.38 | 7.44 | 00:00:00 | | 2006-02-27 | 5,911,800 | 7.47 | 7.52 | 7.40 | 7.49 | 00:00:00 | | 2006-02-28 | 495,900 | 7.43 | 7.48 | 7.38 | 7.39 | 00:00:00 | | 2006-03-01 | 480,600 | 7.42 | 7.42 | 7.37 | 7.42 | 00:00:00 | | 2006-03-02 | 1,197,400 | 7.40 | 7.42 | 7.33 | 7.36 | 00:00:00 | | 2006-03-03 | 599,100 | 7.39 | 7.40 | 7.34 | 7.38 | 00:00:00 | | 2006-03-06 | 723,300 | 7.39 | 7.53 | 7.39 | 7.53 | 00:00:00 | | 2006-03-07 | 1,341,500 | 7.50 | 7.52 | 7.37 | 7.41 | 00:00:00 | | 2006-03-08 | 7,260,200 | 7.45 | 7.45 | 7.38 | 7.40 | 00:00:00 | | 2006-03-09 | 5,504,400 | 7.42 | 7.44 | 7.40 | 7.41 | 00:00:00 | | 2006-03-10 | 454,900 | 7.40 | 7.45 | 7.39 | 7.43 | 00:00:00 | | 2006-03-13 | 1,014,200 | 7.45 | 7.57 | 7.45 | 7.56 | 00:00:00 | | 2006-03-14 | 2,788,000 | 7.54 | 7.90 | 7.54 | 7.81 | 00:00:00 | | 2006-03-15 | 1,229,700 | 7.88 | 7.89 | 7.69 | 7.75 | 00:00:00 | | 2006-03-16 | 1,101,600 | 7.75 | 7.79 | 7.69 | 7.72 | 00:00:00 | | 2006-03-17 | 749,100 | 7.70 | 7.75 | 7.69 | 7.73 | 00:00:00 | | 2006-03-20 | 548,600 | 7.73 | 7.74 | 7.71 | 7.74 | 00:00:00 | | 2006-03-21 | 837,800 | 7.74 | 7.76 | 7.70 | 7.70 | 00:00:00 | | 2006-03-22 | 1,141,400 | 7.69 | 7.72 | 7.64 | 7.67 | 00:00:00 | | 2006-03-23 | 884,000 | 7.69 | 7.75 | 7.69 | 7.73 | 00:00:00 | | 2006-03-24 | 1,740,300 | 7.70 | 7.77 | 7.70 | 7.75 | 00:00:00 | | 2006-03-27 | 4,298,100 | 7.75 | 7.79 | 7.70 | 7.70 | 00:00:00 | | 2006-03-28 | 643,400 | 7.71 | 7.75 | 7.70 | 7.71 | 00:00:00 | | 2006-03-29 | 3,691,400 | 7.72 | 7.93 | 7.72 | 7.89 | 00:00:00 | | 2006-03-30 | 7,427,000 | 7.92 | 8.28 | 7.92 | 8.18 | 00:00:00 | | 2006-03-31 | 1,977,700 | 8.18 | 8.18 | 8.02 | 8.12 | 00:00:00 | | 2006-04-03 | 2,747,300 | 8.11 | 8.30 | 8.11 | 8.20 | 00:00:00 | | 2006-04-04 | 2,328,800 | 8.10 | 8.10 | 7.80 | 7.96 | 00:00:00 | | 2006-04-05 | 1,407,400 | 7.92 | 7.98 | 7.92 | 7.96 | 00:00:00 | | 2006-04-06 | 1,521,100 | 7.95 | 8.05 | 7.94 | 8.03 | 00:00:00 | | 2006-04-07 | 1,814,800 | 8.03 | 8.23 | 8.03 | 8.20 | 00:00:00 | | 2006-04-10 | 3,110,700 | 8.13 | 8.44 | 8.11 | 8.34 | 00:00:00 | | 2006-04-11 | 1,551,000 | 8.38 | 8.41 | 8.14 | 8.17 | 00:00:00 | | 2006-04-12 | 518,200 | 8.16 | 8.20 | 8.14 | 8.18 | 00:00:00 | | 2006-04-13 | 596,500 | 8.16 | 8.25 | 8.16 | 8.25 | 00:00:00 | | 2006-04-18 | 736,300 | 8.23 | 8.26 | 8.18 | 8.18 | 00:00:00 | | 2006-04-19 | 1,209,500 | 8.19 | 8.27 | 8.18 | 8.20 | 00:00:00 | | 2006-04-20 | 1,924,900 | 8.24 | 8.30 | 8.18 | 8.25 | 00:00:00 | | 2006-04-21 | 686,000 | 8.28 | 8.30 | 8.23 | 8.28 | 00:00:00 | | 2006-04-24 | 3,041,900 | 8.28 | 8.72 | 8.25 | 8.54 | 00:00:00 | | 2006-04-25 | 2,136,000 | 8.52 | 8.56 | 8.40 | 8.53 | 00:00:00 | | 2006-04-26 | 1,663,700 | 8.45 | 8.50 | 8.42 | 8.45 | 00:00:00 | | 2006-04-27 | 1,666,500 | 8.48 | 8.51 | 8.42 | 8.47 | 00:00:00 | | 2006-04-28 | 833,300 | 8.44 | 8.45 | 8.34 | 8.34 | 00:00:00 | | 2006-05-02 | 1,728,700 | 8.26 | 8.45 | 8.21 | 8.35 | 00:00:00 | | 2006-05-03 | 2,787,300 | 8.31 | 8.47 | 8.28 | 8.37 | 00:00:00 | | 2006-05-04 | 1,227,000 | 8.43 | 8.60 | 8.39 | 8.60 | 00:00:00 | | 2006-05-05 | 1,816,300 | 8.59 | 8.66 | 8.59 | 8.64 | 00:00:00 | | 2006-05-08 | 1,412,400 | 8.65 | 8.98 | 8.65 | 8.85 | 00:00:00 | | 2006-05-09 | 1,324,900 | 8.80 | 8.81 | 8.65 | 8.72 | 00:00:00 | | 2006-05-10 | 716,300 | 8.72 | 8.79 | 8.70 | 8.70 | 00:00:00 | | 2006-05-11 | 843,600 | 8.69 | 8.83 | 8.69 | 8.70 | 00:00:00 | | 2006-05-12 | 1,575,300 | 8.65 | 8.65 | 8.49 | 8.51 | 00:00:00 | | 2006-05-15 | 874,600 | 8.50 | 8.50 | 8.40 | 8.40 | 00:00:00 | | 2006-05-16 | 746,500 | 8.36 | 8.38 | 8.30 | 8.32 | 00:00:00 | | 2006-05-17 | 1,347,700 | 8.32 | 8.39 | 8.26 | 8.32 | 00:00:00 | | 2006-05-18 | 1,930,800 | 8.31 | 8.33 | 8.11 | 8.24 | 00:00:00 | | 2006-05-19 | 1,213,400 | 8.26 | 8.31 | 8.15 | 8.17 | 00:00:00 | | 2006-05-22 | 2,139,600 | 8.11 | 8.25 | 8.05 | 8.06 | 00:00:00 | | 2006-05-23 | 1,428,700 | 8.10 | 8.24 | 8.02 | 8.21 | 00:00:00 | | 2006-05-24 | 890,000 | 8.08 | 8.23 | 8.05 | 8.13 | 00:00:00 | | 2006-05-25 | 3,702,800 | 8.19 | 8.28 | 8.15 | 8.27 | 00:00:00 | | 2006-05-26 | 811,700 | 8.29 | 8.51 | 8.28 | 8.50 | 00:00:00 | | 2006-05-29 | 344,600 | 8.51 | 8.51 | 8.41 | 8.42 | 00:00:00 | | 2006-05-30 | 813,000 | 8.40 | 8.40 | 8.15 | 8.17 | 00:00:00 | | 2006-05-31 | 2,263,000 | 8.22 | 8.45 | 8.11 | 8.15 | 00:00:00 | | 2006-06-01 | 1,856,000 | 8.23 | 8.25 | 8.06 | 8.07 | 00:00:00 | | 2006-06-02 | 1,108,900 | 8.10 | 8.22 | 8.10 | 8.16 | 00:00:00 | | 2006-06-05 | 704,800 | 8.17 | 8.30 | 8.17 | 8.29 | 00:00:00 | | 2006-06-06 | 1,229,200 | 8.19 | 8.31 | 8.18 | 8.24 | 00:00:00 | | 2006-06-07 | 1,047,300 | 8.24 | 8.35 | 8.24 | 8.31 | 00:00:00 | | 2006-06-08 | 2,004,200 | 8.33 | 8.36 | 8.13 | 8.13 | 00:00:00 | | 2006-06-09 | 756,300 | 8.19 | 8.25 | 8.17 | 8.22 | 00:00:00 | | 2006-06-12 | 352,900 | 8.22 | 8.24 | 8.17 | 8.17 | 00:00:00 | | 2006-06-13 | 1,902,000 | 8.16 | 8.16 | 8.02 | 8.10 | 00:00:00 | | 2006-06-14 | 910,600 | 8.06 | 8.14 | 7.94 | 8.01 | 00:00:00 | | 2006-06-15 | 0 | 8.03 | 8.18 | 7.99 | 8.11 | 00:00:00 | | 2006-06-16 | 0 | 8.19 | 8.20 | 7.97 | 7.97 | 00:00:00 | | 2006-06-19 | 738,500 | 8.09 | 8.10 | 8.00 | 8.07 | 00:00:00 | | 2006-06-20 | 796,300 | 8.07 | 8.13 | 8.04 | 8.09 | 00:00:00 | | 2006-06-21 | 642,800 | 8.13 | 8.13 | 8.06 | 8.11 | 00:00:00 | | 2006-06-22 | 669,600 | 8.14 | 8.15 | 8.10 | 8.15 | 00:00:00 | | 2006-06-23 | 513,300 | 8.14 | 8.20 | 8.13 | 8.16 | 00:00:00 | | 2006-06-26 | 778,600 | 8.15 | 8.18 | 8.04 | 8.08 | 00:00:00 | | 2006-06-27 | 481,900 | 8.13 | 8.14 | 8.07 | 8.11 | 00:00:00 | | 2006-06-28 | 445,300 | 8.07 | 8.15 | 8.06 | 8.12 | 00:00:00 | | 2006-06-29 | 968,700 | 8.12 | 8.12 | 8.07 | 8.10 | 00:00:00 | | 2006-06-30 | 668,400 | 8.12 | 8.19 | 8.12 | 8.16 | 00:00:00 | | 2006-07-03 | 608,500 | 8.16 | 8.19 | 8.10 | 8.17 | 00:00:00 | | 2006-07-04 | 422,500 | 8.13 | 8.19 | 8.13 | 8.14 | 00:00:00 | | 2006-07-05 | 1,540,700 | 8.13 | 8.16 | 8.02 | 8.03 | 00:00:00 | | 2006-07-06 | 516,400 | 8.07 | 8.09 | 8.04 | 8.08 | 00:00:00 | | 2006-07-07 | 1,419,000 | 8.05 | 8.09 | 8.02 | 8.04 | 00:00:00 | | 2006-07-10 | 674,000 | 8.02 | 8.07 | 8.02 | 8.05 | 00:00:00 | | 2006-07-11 | 402,000 | 8.05 | 8.08 | 8.02 | 8.05 | 00:00:00 | | 2006-07-12 | 409,300 | 8.04 | 8.08 | 8.03 | 8.05 | 00:00:00 | | 2006-07-13 | 921,300 | 8.05 | 8.05 | 7.98 | 8.03 | 00:00:00 | | 2006-07-14 | 968,900 | 7.82 | 8.04 | 7.82 | 7.99 | 00:00:00 | | 2006-07-17 | 577,700 | 7.94 | 7.95 | 7.87 | 7.92 | 00:00:00 | | 2006-07-18 | 817,900 | 7.90 | 7.95 | 7.80 | 7.87 | 00:00:00 | | 2006-07-19 | 456,300 | 7.89 | 8.04 | 7.86 | 8.02 | 00:00:00 | | 2006-07-20 | 607,900 | 8.05 | 8.08 | 7.99 | 8.00 | 00:00:00 | | 2006-07-21 | 319,100 | 8.00 | 8.04 | 7.94 | 8.00 | 00:00:00 | | 2006-07-24 | 573,300 | 7.97 | 8.04 | 7.96 | 7.97 | 00:00:00 | | 2006-07-25 | 612,000 | 7.97 | 8.02 | 7.97 | 8.00 | 00:00:00 | | 2006-07-26 | 532,600 | 8.01 | 8.05 | 7.99 | 8.01 | 00:00:00 | | 2006-07-27 | 833,200 | 7.92 | 8.08 | 7.92 | 8.03 | 00:00:00 | | 2006-07-28 | 697,500 | 7.98 | 8.03 | 7.97 | 7.99 | 00:00:00 | | 2006-07-31 | 1,191,100 | 7.97 | 8.00 | 7.93 | 7.97 | 00:00:00 | | 2006-08-01 | 667,300 | 7.98 | 8.00 | 7.95 | 7.99 | 00:00:00 | | 2006-08-02 | 1,045,400 | 7.99 | 7.99 | 7.90 | 7.92 | 00:00:00 | | 2006-08-03 | 1,139,000 | 7.93 | 8.00 | 7.93 | 7.98 | 00:00:00 | | 2006-08-04 | 788,600 | 7.97 | 8.00 | 7.94 | 7.97 | 00:00:00 | | 2006-08-07 | 565,600 | 7.99 | 8.01 | 7.96 | 8.00 | 00:00:00 | | 2006-08-08 | 635,500 | 7.98 | 8.01 | 7.96 | 7.98 | 00:00:00 | | 2006-08-09 | 499,900 | 7.99 | 8.01 | 7.97 | 7.98 | 00:00:00 | | 2006-08-10 | 503,100 | 7.99 | 8.00 | 7.95 | 7.99 | 00:00:00 | | 2006-08-11 | 504,600 | 7.97 | 8.00 | 7.95 | 7.97 | 00:00:00 | | 2006-08-14 | 123,600 | 7.98 | 7.99 | 7.96 | 7.99 | 00:00:00 | | 2006-08-15 | 292,100 | 7.97 | 7.99 | 7.95 | 7.98 | 00:00:00 | | 2006-08-16 | 437,300 | 7.98 | 8.00 | 7.95 | 8.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
