|
 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 | | 2000-06-19 | 0 | 4.35 | 4.54 | 4.35 | 4.45 | 00:00:00 | | 2000-06-20 | 3,640,100 | 4.45 | 4.46 | 4.37 | 4.40 | 00:00:00 | | 2000-06-21 | 1,745,600 | 4.38 | 4.48 | 4.38 | 4.44 | 00:00:00 | | 2000-06-22 | 0 | 4.38 | 4.48 | 4.38 | 4.44 | 00:00:00 | | 2000-06-23 | 720,500 | 4.41 | 4.43 | 4.40 | 4.41 | 00:00:00 | | 2000-06-26 | 710,700 | 4.40 | 4.46 | 4.39 | 4.42 | 00:00:00 | | 2000-06-27 | 563,900 | 4.38 | 4.41 | 4.36 | 4.40 | 00:00:00 | | 2000-06-28 | 2,380,800 | 4.38 | 4.54 | 4.37 | 4.54 | 00:00:00 | | 2000-06-29 | 2,319,800 | 4.50 | 4.52 | 4.47 | 4.50 | 00:00:00 | | 2000-06-30 | 1,253,400 | 4.48 | 4.52 | 4.48 | 4.51 | 00:00:00 | | 2000-07-03 | 1,303,400 | 4.50 | 4.57 | 4.48 | 4.55 | 00:00:00 | | 2000-07-04 | 524,600 | 4.55 | 4.57 | 4.53 | 4.55 | 00:00:00 | | 2000-07-05 | 943,400 | 4.51 | 4.58 | 4.51 | 4.58 | 00:00:00 | | 2000-07-06 | 1,637,600 | 4.54 | 4.66 | 4.54 | 4.65 | 00:00:00 | | 2000-07-07 | 0 | 4.63 | 4.78 | 4.63 | 4.75 | 00:00:00 | | 2000-07-10 | 1,195,500 | 4.78 | 4.83 | 4.71 | 4.75 | 00:00:00 | | 2000-07-11 | 1,693,500 | 4.74 | 4.78 | 4.70 | 4.76 | 00:00:00 | | 2000-07-12 | 1,768,800 | 4.76 | 4.87 | 4.76 | 4.81 | 00:00:00 | | 2000-07-13 | 601,900 | 4.79 | 4.84 | 4.79 | 4.81 | 00:00:00 | | 2000-07-14 | 803,300 | 4.81 | 4.81 | 4.78 | 4.80 | 00:00:00 | | 2000-07-17 | 1,589,900 | 4.78 | 4.82 | 4.78 | 4.80 | 00:00:00 | | 2000-07-18 | 638,500 | 4.75 | 4.82 | 4.75 | 4.80 | 00:00:00 | | 2000-07-19 | 1,702,900 | 4.80 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2000-07-20 | 930,400 | 4.76 | 4.79 | 4.76 | 4.78 | 00:00:00 | | 2000-07-21 | 864,600 | 4.76 | 4.80 | 4.71 | 4.77 | 00:00:00 | | 2000-07-24 | 0 | 4.76 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2000-07-25 | 561,700 | 4.77 | 4.79 | 4.73 | 4.73 | 00:00:00 | | 2000-07-26 | 735,900 | 4.75 | 4.80 | 4.70 | 4.79 | 00:00:00 | | 2000-07-27 | 0 | 4.78 | 4.82 | 4.78 | 4.80 | 00:00:00 | | 2000-07-28 | 2,212,000 | 4.80 | 4.90 | 4.79 | 4.88 | 00:00:00 | | 2000-07-31 | 762,100 | 4.87 | 4.90 | 4.87 | 4.88 | 00:00:00 | | 2000-08-01 | 1,654,000 | 4.88 | 5.00 | 4.88 | 4.95 | 00:00:00 | | 2000-08-02 | 1,228,200 | 4.98 | 4.99 | 4.95 | 4.98 | 00:00:00 | | 2000-08-03 | 917,800 | 4.96 | 4.97 | 4.91 | 4.93 | 00:00:00 | | 2000-08-04 | 472,900 | 4.93 | 4.95 | 4.87 | 4.88 | 00:00:00 | | 2000-08-07 | 574,700 | 4.86 | 4.87 | 4.77 | 4.86 | 00:00:00 | | 2000-08-08 | 483,800 | 4.81 | 4.82 | 4.73 | 4.76 | 00:00:00 | | 2000-08-09 | 453,200 | 4.76 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2000-08-10 | 347,000 | 4.78 | 4.81 | 4.78 | 4.79 | 00:00:00 | | 2000-08-11 | 324,700 | 4.77 | 4.79 | 4.76 | 4.79 | 00:00:00 | | 2000-08-14 | 172,100 | 4.77 | 4.78 | 4.76 | 4.77 | 00:00:00 | | 2000-08-15 | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 00:00:00 | | 2000-08-16 | 602,100 | 4.75 | 4.76 | 4.73 | 4.75 | 00:00:00 | | 2000-08-17 | 303,500 | 4.73 | 4.74 | 4.72 | 4.72 | 00:00:00 | | 2000-08-18 | 590,000 | 4.70 | 4.73 | 4.69 | 4.72 | 00:00:00 | | 2000-08-21 | 50,400 | 4.69 | 4.71 | 4.67 | 4.71 | 00:00:00 | | 2000-08-22 | 423,500 | 4.68 | 4.71 | 4.65 | 4.65 | 00:00:00 | | 2000-08-23 | 422,500 | 4.64 | 4.68 | 4.50 | 4.63 | 00:00:00 | | 2000-08-24 | 185,200 | 4.58 | 4.61 | 4.54 | 4.58 | 00:00:00 | | 2000-08-25 | 560,400 | 4.57 | 4.75 | 4.57 | 4.66 | 00:00:00 | | 2000-08-28 | 249,000 | 4.68 | 4.77 | 4.68 | 4.73 | 00:00:00 | | 2000-08-29 | 585,900 | 4.75 | 4.78 | 4.73 | 4.75 | 00:00:00 | | 2000-08-30 | 389,200 | 4.71 | 4.74 | 4.68 | 4.68 | 00:00:00 | | 2000-08-31 | 310,700 | 4.69 | 4.70 | 4.66 | 4.66 | 00:00:00 | | 2000-09-01 | 422,800 | 4.70 | 4.75 | 4.68 | 4.74 | 00:00:00 | | 2000-09-04 | 625,300 | 4.74 | 4.90 | 4.71 | 4.88 | 00:00:00 | | 2000-09-05 | 763,000 | 4.90 | 4.91 | 4.82 | 4.83 | 00:00:00 | | 2000-09-06 | 359,800 | 4.81 | 4.90 | 4.81 | 4.86 | 00:00:00 | | 2000-09-07 | 490,200 | 4.86 | 4.90 | 4.86 | 4.88 | 00:00:00 | | 2000-09-08 | 432,200 | 4.88 | 4.91 | 4.86 | 4.86 | 00:00:00 | | 2000-09-11 | 243,500 | 4.85 | 4.87 | 4.82 | 4.83 | 00:00:00 | | 2000-09-12 | 370,900 | 4.80 | 4.85 | 4.80 | 4.84 | 00:00:00 | | 2000-09-13 | 163,500 | 4.82 | 4.84 | 4.78 | 4.83 | 00:00:00 | | 2000-09-14 | 400,500 | 4.79 | 4.87 | 4.79 | 4.85 | 00:00:00 | | 2000-09-15 | 206,100 | 4.85 | 4.86 | 4.83 | 4.85 | 00:00:00 | | 2000-09-18 | 122,000 | 4.81 | 4.84 | 4.81 | 4.83 | 00:00:00 | | 2000-09-19 | 229,500 | 4.80 | 4.82 | 4.73 | 4.75 | 00:00:00 | | 2000-09-20 | 138,000 | 4.74 | 4.74 | 4.68 | 4.74 | 00:00:00 | | 2000-09-21 | 229,000 | 4.73 | 4.73 | 4.65 | 4.72 | 00:00:00 | | 2000-09-22 | 184,600 | 4.67 | 4.72 | 4.64 | 4.71 | 00:00:00 | | 2000-09-25 | 361,300 | 4.71 | 4.81 | 4.69 | 4.76 | 00:00:00 | | 2000-09-26 | 808,500 | 4.74 | 4.75 | 4.72 | 4.74 | 00:00:00 | | 2000-09-27 | 611,600 | 4.75 | 4.77 | 4.74 | 4.75 | 00:00:00 | | 2000-09-28 | 779,400 | 4.75 | 4.83 | 4.71 | 4.78 | 00:00:00 | | 2000-09-29 | 725,000 | 4.79 | 4.79 | 4.71 | 4.71 | 00:00:00 | | 2000-10-02 | 150,300 | 4.73 | 4.76 | 4.73 | 4.75 | 00:00:00 | | 2000-10-03 | 233,300 | 4.74 | 4.75 | 4.73 | 4.74 | 00:00:00 | | 2000-10-04 | 645,600 | 4.74 | 4.84 | 4.73 | 4.80 | 00:00:00 | | 2000-10-05 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2000-10-06 | 509,700 | 4.76 | 4.82 | 4.74 | 4.75 | 00:00:00 | | 2000-10-09 | 176,900 | 4.73 | 4.74 | 4.67 | 4.68 | 00:00:00 | | 2000-10-10 | 359,300 | 4.69 | 4.76 | 4.68 | 4.74 | 00:00:00 | | 2000-10-11 | 201,800 | 4.72 | 4.73 | 4.65 | 4.65 | 00:00:00 | | 2000-10-12 | 544,700 | 4.73 | 4.73 | 4.63 | 4.64 | 00:00:00 | | 2000-10-13 | 235,600 | 4.59 | 4.65 | 4.56 | 4.65 | 00:00:00 | | 2000-10-16 | 117,700 | 4.70 | 4.70 | 4.65 | 4.66 | 00:00:00 | | 2000-10-17 | 377,000 | 4.65 | 4.75 | 4.60 | 4.75 | 00:00:00 | | 2000-10-18 | 232,400 | 4.70 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2000-10-19 | 381,300 | 4.66 | 4.70 | 4.65 | 4.67 | 00:00:00 | | 2000-10-20 | 309,800 | 4.68 | 4.70 | 4.60 | 4.61 | 00:00:00 | | 2000-10-23 | 318,700 | 4.58 | 4.58 | 4.50 | 4.53 | 00:00:00 | | 2000-10-24 | 285,500 | 4.53 | 4.69 | 4.51 | 4.68 | 00:00:00 | | 2000-10-25 | 230,300 | 4.58 | 4.70 | 4.58 | 4.70 | 00:00:00 | | 2000-10-26 | 369,400 | 4.68 | 4.71 | 4.62 | 4.66 | 00:00:00 | | 2000-10-27 | 161,100 | 4.67 | 4.68 | 4.63 | 4.65 | 00:00:00 | | 2000-10-30 | 264,700 | 4.63 | 4.63 | 4.58 | 4.60 | 00:00:00 | | 2000-10-31 | 0 | 4.58 | 4.63 | 4.56 | 4.56 | 00:00:00 | | 2000-11-01 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2000-11-02 | 372,500 | 4.61 | 4.65 | 4.57 | 4.61 | 00:00:00 | | 2000-11-03 | 139,700 | 4.59 | 4.63 | 4.57 | 4.58 | 00:00:00 | | 2000-11-06 | 157,300 | 4.57 | 4.60 | 4.56 | 4.60 | 00:00:00 | | 2000-11-07 | 123,400 | 4.56 | 4.60 | 4.55 | 4.56 | 00:00:00 | | 2000-11-08 | 108,300 | 4.60 | 4.60 | 4.54 | 4.58 | 00:00:00 | | 2000-11-09 | 175,600 | 4.55 | 4.59 | 4.55 | 4.59 | 00:00:00 | | 2000-11-10 | 92,200 | 4.56 | 4.58 | 4.55 | 4.58 | 00:00:00 | | 2000-11-13 | 205,800 | 4.56 | 4.57 | 4.51 | 4.54 | 00:00:00 | | 2000-11-14 | 398,800 | 4.53 | 4.65 | 4.52 | 4.58 | 00:00:00 | | 2000-11-15 | 290,300 | 4.56 | 4.64 | 4.56 | 4.58 | 00:00:00 | | 2000-11-16 | 941,500 | 4.58 | 4.61 | 4.58 | 4.60 | 00:00:00 | | 2000-11-17 | 112,100 | 4.58 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2000-11-20 | 177,000 | 4.58 | 4.63 | 4.55 | 4.63 | 00:00:00 | | 2000-11-21 | 945,600 | 4.65 | 4.77 | 4.60 | 4.73 | 00:00:00 | | 2000-11-22 | 301,000 | 4.70 | 4.78 | 4.70 | 4.75 | 00:00:00 | | 2000-11-23 | 510,400 | 4.72 | 4.83 | 4.71 | 4.83 | 00:00:00 | | 2000-11-24 | 383,700 | 4.83 | 4.89 | 4.80 | 4.83 | 00:00:00 | | 2000-11-27 | 221,400 | 4.84 | 4.85 | 4.76 | 4.83 | 00:00:00 | | 2000-11-28 | 357,300 | 4.80 | 4.83 | 4.78 | 4.83 | 00:00:00 | | 2000-11-29 | 286,700 | 4.80 | 4.83 | 4.77 | 4.83 | 00:00:00 | | 2000-11-30 | 7,297,600 | 4.75 | 4.82 | 4.75 | 4.81 | 00:00:00 | | 2000-12-04 | 230,700 | 4.75 | 4.81 | 4.75 | 4.78 | 00:00:00 | | 2000-12-05 | 430,300 | 4.78 | 4.85 | 4.77 | 4.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
