|
 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 | | 2008-01-15 | 1,743,500 | 9.85 | 10.05 | 9.63 | 9.75 | 00:00:00 | | 2008-01-16 | 1,960,500 | 9.62 | 9.87 | 9.53 | 9.75 | 00:00:00 | | 2008-01-17 | 1,810,300 | 9.79 | 10.05 | 9.67 | 9.85 | 00:00:00 | | 2008-01-18 | 1,826,200 | 9.76 | 10.05 | 9.76 | 10.01 | 00:00:00 | | 2008-01-21 | 2,419,300 | 9.85 | 9.95 | 9.75 | 9.81 | 00:00:00 | | 2008-01-22 | 2,325,400 | 9.58 | 9.95 | 9.45 | 9.80 | 00:00:00 | | 2008-01-23 | 3,123,100 | 9.93 | 9.93 | 9.35 | 9.41 | 00:00:00 | | 2008-01-24 | 2,359,600 | 9.64 | 9.81 | 9.45 | 9.71 | 00:00:00 | | 2008-01-25 | 1,134,400 | 9.89 | 9.96 | 9.71 | 9.89 | 00:00:00 | | 2008-01-28 | 692,000 | 9.81 | 9.92 | 9.72 | 9.86 | 00:00:00 | | 2008-01-29 | 1,202,700 | 10.00 | 10.20 | 9.90 | 10.18 | 00:00:00 | | 2008-01-30 | 1,192,000 | 10.16 | 10.20 | 10.00 | 10.05 | 00:00:00 | | 2008-01-31 | 1,402,900 | 10.10 | 10.14 | 9.83 | 9.92 | 00:00:00 | | 2008-02-01 | 1,284,200 | 10.01 | 10.14 | 10.01 | 10.10 | 00:00:00 | | 2008-02-04 | 565,100 | 10.06 | 10.19 | 10.06 | 10.10 | 00:00:00 | | 2008-02-05 | 1,187,600 | 10.15 | 10.15 | 9.98 | 10.05 | 00:00:00 | | 2008-02-06 | 764,500 | 10.04 | 10.18 | 9.95 | 10.10 | 00:00:00 | | 2008-02-07 | 936,300 | 10.00 | 10.05 | 9.95 | 10.00 | 00:00:00 | | 2008-02-08 | 556,400 | 10.02 | 10.08 | 9.98 | 10.02 | 00:00:00 | | 2008-02-11 | 741,700 | 9.94 | 10.09 | 9.91 | 10.02 | 00:00:00 | | 2008-02-12 | 1,338,300 | 10.06 | 10.27 | 10.06 | 10.19 | 00:00:00 | | 2008-02-13 | 862,800 | 10.14 | 10.26 | 10.08 | 10.12 | 00:00:00 | | 2008-02-14 | 1,140,500 | 10.16 | 10.35 | 10.14 | 10.26 | 00:00:00 | | 2008-02-15 | 535,600 | 10.26 | 10.29 | 10.05 | 10.15 | 00:00:00 | | 2008-02-18 | 312,400 | 10.16 | 10.20 | 10.10 | 10.16 | 00:00:00 | | 2008-02-19 | 1,564,200 | 10.07 | 10.25 | 10.05 | 10.07 | 00:00:00 | | 2008-02-20 | 468,000 | 10.03 | 10.10 | 10.00 | 10.06 | 00:00:00 | | 2008-02-21 | 522,300 | 10.10 | 10.16 | 10.01 | 10.04 | 00:00:00 | | 2008-02-22 | 371,900 | 10.00 | 10.03 | 9.97 | 9.98 | 00:00:00 | | 2008-02-25 | 468,500 | 10.06 | 10.13 | 10.01 | 10.11 | 00:00:00 | | 2008-02-26 | 672,400 | 10.14 | 10.16 | 10.05 | 10.15 | 00:00:00 | | 2008-02-27 | 1,438,400 | 10.12 | 10.14 | 9.97 | 10.00 | 00:00:00 | | 2008-02-28 | 688,600 | 10.00 | 10.07 | 9.74 | 9.91 | 00:00:00 | | 2008-02-29 | 1,471,000 | 9.87 | 9.99 | 9.75 | 9.98 | 00:00:00 | | 2008-03-03 | 882,500 | 9.85 | 9.99 | 9.80 | 9.89 | 00:00:00 | | 2008-03-04 | 825,200 | 9.95 | 9.98 | 9.68 | 9.73 | 00:00:00 | | 2008-03-05 | 910,100 | 9.81 | 9.94 | 9.66 | 9.90 | 00:00:00 | | 2008-03-06 | 568,500 | 9.96 | 9.96 | 9.78 | 9.85 | 00:00:00 | | 2008-03-07 | 1,085,000 | 9.80 | 9.88 | 9.72 | 9.75 | 00:00:00 | | 2008-03-10 | 1,313,400 | 9.70 | 9.80 | 9.43 | 9.49 | 00:00:00 | | 2008-03-11 | 934,500 | 9.52 | 9.74 | 9.41 | 9.65 | 00:00:00 | | 2008-03-12 | 1,014,100 | 9.86 | 9.95 | 9.38 | 9.42 | 00:00:00 | | 2008-03-13 | 902,300 | 9.43 | 9.52 | 9.14 | 9.26 | 00:00:00 | | 2008-03-14 | 773,900 | 9.30 | 9.40 | 9.10 | 9.20 | 00:00:00 | | 2008-03-17 | 2,312,100 | 9.05 | 9.17 | 9.00 | 9.00 | 00:00:00 | | 2008-03-18 | 903,200 | 9.07 | 9.20 | 9.00 | 9.06 | 00:00:00 | | 2008-03-19 | 1,320,000 | 9.17 | 9.17 | 9.04 | 9.09 | 00:00:00 | | 2008-03-20 | 1,084,000 | 9.09 | 9.20 | 8.97 | 9.04 | 00:00:00 | | 2008-03-21 | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 00:00:00 | | 2008-03-24 | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 00:00:00 | | 2008-03-25 | 877,400 | 9.10 | 9.29 | 8.91 | 9.19 | 00:00:00 | | 2008-03-26 | 922,300 | 9.12 | 9.19 | 9.02 | 9.06 | 00:00:00 | | 2008-03-27 | 707,200 | 9.03 | 9.15 | 9.03 | 9.08 | 00:00:00 | | 2008-03-28 | 1,476,000 | 9.05 | 9.11 | 8.96 | 9.02 | 00:00:00 | | 2008-03-31 | 608,500 | 9.02 | 9.09 | 9.02 | 9.05 | 00:00:00 | | 2008-04-01 | 979,400 | 9.10 | 9.24 | 9.06 | 9.24 | 00:00:00 | | 2008-04-02 | 922,800 | 9.30 | 9.30 | 9.15 | 9.16 | 00:00:00 | | 2008-04-03 | 846,700 | 9.18 | 9.18 | 9.02 | 9.08 | 00:00:00 | | 2008-04-04 | 680,100 | 9.12 | 9.13 | 9.05 | 9.12 | 00:00:00 | | 2008-04-07 | 579,500 | 9.16 | 9.27 | 9.11 | 9.24 | 00:00:00 | | 2008-04-08 | 741,300 | 9.20 | 9.27 | 9.20 | 9.26 | 00:00:00 | | 2008-04-09 | 865,300 | 9.20 | 9.41 | 9.20 | 9.26 | 00:00:00 | | 2008-04-10 | 1,631,500 | 9.30 | 9.58 | 9.27 | 9.45 | 00:00:00 | | 2008-04-11 | 858,500 | 9.50 | 9.55 | 9.40 | 9.41 | 00:00:00 | | 2008-04-14 | 705,700 | 9.36 | 9.51 | 9.36 | 9.48 | 00:00:00 | | 2008-04-15 | 576,600 | 9.49 | 9.59 | 9.47 | 9.54 | 00:00:00 | | 2008-04-16 | 513,300 | 9.56 | 9.68 | 9.52 | 9.60 | 00:00:00 | | 2008-04-17 | 746,100 | 9.60 | 9.66 | 9.35 | 9.51 | 00:00:00 | | 2008-04-18 | 577,400 | 9.49 | 9.60 | 9.48 | 9.56 | 00:00:00 | | 2008-04-21 | 865,800 | 9.57 | 9.63 | 9.57 | 9.61 | 00:00:00 | | 2008-04-22 | 669,500 | 9.61 | 9.65 | 9.51 | 9.65 | 00:00:00 | | 2008-04-23 | 1,109,800 | 9.40 | 9.45 | 9.11 | 9.29 | 00:00:00 | | 2008-04-24 | 458,500 | 9.35 | 9.35 | 9.20 | 9.23 | 00:00:00 | | 2008-04-25 | 580,700 | 9.24 | 9.50 | 9.16 | 9.39 | 00:00:00 | | 2008-04-28 | 938,200 | 9.36 | 9.55 | 9.34 | 9.52 | 00:00:00 | | 2008-04-29 | 706,000 | 9.41 | 9.57 | 9.17 | 9.25 | 00:00:00 | | 2008-04-30 | 1,104,300 | 9.15 | 9.21 | 9.04 | 9.13 | 00:00:00 | | 2008-05-02 | 568,800 | 9.17 | 9.41 | 9.17 | 9.40 | 00:00:00 | | 2008-05-05 | 324,500 | 9.33 | 9.46 | 9.33 | 9.40 | 00:00:00 | | 2008-05-06 | 995,500 | 9.37 | 9.42 | 9.25 | 9.42 | 00:00:00 | | 2008-05-07 | 961,200 | 9.37 | 9.56 | 9.33 | 9.56 | 00:00:00 | | 2008-05-08 | 552,800 | 9.54 | 9.54 | 9.38 | 9.40 | 00:00:00 | | 2008-05-09 | 387,600 | 9.40 | 9.40 | 9.31 | 9.37 | 00:00:00 | | 2008-05-12 | 151,700 | 9.31 | 9.41 | 9.31 | 9.32 | 00:00:00 | | 2008-05-13 | 420,300 | 9.39 | 9.39 | 9.28 | 9.29 | 00:00:00 | | 2008-05-14 | 353,600 | 9.26 | 9.39 | 9.26 | 9.36 | 00:00:00 | | 2008-05-15 | 318,200 | 9.30 | 9.39 | 9.26 | 9.33 | 00:00:00 | | 2008-05-16 | 642,100 | 9.30 | 9.38 | 9.30 | 9.37 | 00:00:00 | | 2008-05-19 | 332,800 | 9.32 | 9.39 | 9.32 | 9.34 | 00:00:00 | | 2008-05-20 | 645,800 | 9.30 | 9.30 | 9.18 | 9.20 | 00:00:00 | | 2008-05-21 | 535,300 | 9.27 | 9.29 | 9.20 | 9.27 | 00:00:00 | | 2008-05-22 | 570,700 | 9.18 | 9.29 | 9.15 | 9.18 | 00:00:00 | | 2008-05-23 | 506,300 | 9.18 | 9.23 | 9.12 | 9.16 | 00:00:00 | | 2008-05-26 | 265,300 | 9.16 | 9.20 | 9.10 | 9.10 | 00:00:00 | | 2008-05-27 | 653,300 | 9.10 | 9.34 | 9.08 | 9.26 | 00:00:00 | | 2008-05-28 | 717,300 | 9.33 | 9.33 | 9.14 | 9.21 | 00:00:00 | | 2008-05-29 | 567,300 | 9.21 | 9.27 | 9.17 | 9.22 | 00:00:00 | | 2008-05-30 | 996,900 | 9.19 | 9.29 | 9.16 | 9.16 | 00:00:00 | | 2008-06-02 | 673,200 | 9.14 | 9.32 | 9.14 | 9.32 | 00:00:00 | | 2008-06-03 | 2,231,200 | 9.23 | 9.34 | 9.20 | 9.28 | 00:00:00 | | 2008-06-04 | 634,000 | 9.27 | 9.34 | 9.19 | 9.29 | 00:00:00 | | 2008-06-05 | 562,600 | 9.25 | 9.32 | 9.16 | 9.23 | 00:00:00 | | 2008-06-06 | 805,400 | 9.21 | 9.27 | 9.15 | 9.15 | 00:00:00 | | 2008-06-09 | 841,900 | 9.13 | 9.20 | 9.05 | 9.10 | 00:00:00 | | 2008-06-10 | 840,100 | 9.06 | 9.09 | 8.93 | 9.01 | 00:00:00 | | 2008-06-11 | 777,900 | 8.97 | 9.09 | 8.87 | 8.98 | 00:00:00 | | 2008-06-12 | 1,923,200 | 8.91 | 9.02 | 8.75 | 8.85 | 00:00:00 | | 2008-06-13 | 1,072,400 | 8.82 | 8.90 | 8.79 | 8.87 | 00:00:00 | | 2008-06-16 | 512,400 | 8.84 | 9.00 | 8.80 | 8.94 | 00:00:00 | | 2008-06-17 | 1,175,500 | 8.90 | 9.03 | 8.90 | 8.97 | 00:00:00 | | 2008-06-18 | 1,040,100 | 8.97 | 9.02 | 8.82 | 8.90 | 00:00:00 | | 2008-06-19 | 1,563,800 | 8.85 | 8.89 | 8.67 | 8.78 | 00:00:00 | | 2008-06-20 | 3,673,500 | 8.80 | 8.84 | 8.64 | 8.70 | 00:00:00 | | 2008-06-23 | 1,114,800 | 8.70 | 8.84 | 8.66 | 8.69 | 00:00:00 | | 2008-06-24 | 2,721,800 | 8.58 | 8.59 | 7.83 | 8.15 | 00:00:00 | | 2008-06-25 | 1,833,600 | 8.15 | 8.15 | 7.91 | 8.05 | 00:00:00 | | 2008-06-26 | 2,146,700 | 7.94 | 7.98 | 7.70 | 7.73 | 00:00:00 | | 2008-06-27 | 1,425,700 | 7.64 | 7.69 | 7.30 | 7.53 | 00:00:00 | | 2008-06-30 | 3,437,000 | 7.46 | 7.47 | 6.97 | 7.34 | 00:00:00 | | 2008-07-01 | 2,194,400 | 7.28 | 7.31 | 6.75 | 6.95 | 00:00:00 | | 2008-07-02 | 1,815,200 | 6.90 | 7.68 | 6.90 | 7.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
