|
 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 | | 2008-12-17 | 983,700 | 5.39 | 5.43 | 5.24 | 5.43 | 00:00:00 | | 2008-12-18 | 866,600 | 5.36 | 5.41 | 5.27 | 5.34 | 00:00:00 | | 2008-12-19 | 1,284,300 | 5.34 | 5.35 | 5.20 | 5.34 | 00:00:00 | | 2008-12-22 | 968,900 | 5.37 | 5.47 | 5.28 | 5.39 | 00:00:00 | | 2008-12-23 | 208,500 | 5.33 | 5.42 | 5.33 | 5.42 | 00:00:00 | | 2008-12-24 | 361,500 | 5.48 | 5.57 | 5.45 | 5.51 | 00:00:00 | | 2008-12-25 | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2008-12-26 | 0 | 5.52 | 5.52 | 5.52 | 5.52 | 00:00:00 | | 2008-12-29 | 351,600 | 5.47 | 5.55 | 5.40 | 5.46 | 00:00:00 | | 2008-12-30 | 485,100 | 5.49 | 5.49 | 5.34 | 5.41 | 00:00:00 | | 2008-12-31 | 272,900 | 5.41 | 5.42 | 5.35 | 5.35 | 00:00:00 | | 2009-01-01 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | | 2009-01-02 | 176,600 | 5.35 | 5.47 | 5.35 | 5.45 | 00:00:00 | | 2009-01-05 | 743,600 | 5.48 | 5.59 | 5.44 | 5.59 | 00:00:00 | | 2009-01-06 | 641,800 | 5.60 | 5.66 | 5.57 | 5.58 | 00:00:00 | | 2009-01-07 | 839,000 | 5.60 | 5.68 | 5.59 | 5.65 | 00:00:00 | | 2009-01-08 | 643,500 | 5.61 | 5.65 | 5.58 | 5.61 | 00:00:00 | | 2009-01-09 | 514,300 | 5.65 | 5.65 | 5.53 | 5.56 | 00:00:00 | | 2009-01-12 | 489,700 | 5.51 | 5.60 | 5.47 | 5.51 | 00:00:00 | | 2009-01-13 | 1,144,600 | 5.52 | 5.52 | 5.22 | 5.22 | 00:00:00 | | 2009-01-14 | 1,941,800 | 5.28 | 5.30 | 4.85 | 4.85 | 00:00:00 | | 2009-01-15 | 2,077,900 | 4.88 | 4.88 | 4.61 | 4.79 | 00:00:00 | | 2009-01-16 | 1,946,200 | 4.85 | 4.94 | 4.76 | 4.79 | 00:00:00 | | 2009-01-19 | 1,108,600 | 4.83 | 4.88 | 4.76 | 4.79 | 00:00:00 | | 2009-01-20 | 1,291,300 | 4.80 | 4.93 | 4.80 | 4.90 | 00:00:00 | | 2009-01-21 | 2,958,200 | 4.89 | 4.99 | 4.85 | 4.99 | 00:00:00 | | 2009-01-22 | 1,764,100 | 5.00 | 5.02 | 4.94 | 4.94 | 00:00:00 | | 2009-01-23 | 985,200 | 4.95 | 4.95 | 4.86 | 4.92 | 00:00:00 | | 2009-01-26 | 1,507,900 | 4.96 | 5.00 | 4.88 | 4.99 | 00:00:00 | | 2009-01-27 | 2,081,500 | 5.00 | 5.03 | 4.97 | 5.01 | 00:00:00 | | 2009-01-28 | 1,366,300 | 5.04 | 5.08 | 5.01 | 5.07 | 00:00:00 | | 2009-01-29 | 1,358,200 | 5.00 | 5.07 | 5.00 | 5.03 | 00:00:00 | | 2009-01-30 | 1,883,300 | 5.03 | 5.18 | 5.03 | 5.17 | 00:00:00 | | 2009-02-02 | 1,056,200 | 5.17 | 5.18 | 5.03 | 5.12 | 00:00:00 | | 2009-02-03 | 710,300 | 5.12 | 5.19 | 5.11 | 5.19 | 00:00:00 | | 2009-02-04 | 1,194,500 | 5.20 | 5.25 | 5.19 | 5.25 | 00:00:00 | | 2009-02-05 | 1,590,500 | 5.21 | 5.30 | 5.12 | 5.23 | 00:00:00 | | 2009-02-06 | 1,024,100 | 5.23 | 5.35 | 5.23 | 5.35 | 00:00:00 | | 2009-02-09 | 779,800 | 5.28 | 5.34 | 5.25 | 5.27 | 00:00:00 | | 2009-02-10 | 620,900 | 5.28 | 5.30 | 5.23 | 5.28 | 00:00:00 | | 2009-02-11 | 521,000 | 5.20 | 5.30 | 5.19 | 5.30 | 00:00:00 | | 2009-02-12 | 805,500 | 5.25 | 5.30 | 5.21 | 5.30 | 00:00:00 | | 2009-02-13 | 589,700 | 5.31 | 5.38 | 5.30 | 5.35 | 00:00:00 | | 2009-02-16 | 332,900 | 5.28 | 5.37 | 5.28 | 5.29 | 00:00:00 | | 2009-02-17 | 915,000 | 5.25 | 5.35 | 5.15 | 5.22 | 00:00:00 | | 2009-02-18 | 861,700 | 5.15 | 5.28 | 5.09 | 5.18 | 00:00:00 | | 2009-02-19 | 801,100 | 5.18 | 5.27 | 5.09 | 5.14 | 00:00:00 | | 2009-02-20 | 974,300 | 5.07 | 5.14 | 4.83 | 4.95 | 00:00:00 | | 2009-02-23 | 652,400 | 5.02 | 5.03 | 4.90 | 4.95 | 00:00:00 | | 2009-02-24 | 786,300 | 4.86 | 4.90 | 4.64 | 4.75 | 00:00:00 | | 2009-02-25 | 694,500 | 4.88 | 4.88 | 4.53 | 4.64 | 00:00:00 | | 2009-02-26 | 720,400 | 4.64 | 4.73 | 4.64 | 4.70 | 00:00:00 | | 2009-02-27 | 1,044,500 | 4.67 | 4.70 | 4.55 | 4.66 | 00:00:00 | | 2009-03-02 | 986,300 | 4.60 | 4.70 | 4.47 | 4.49 | 00:00:00 | | 2009-03-03 | 1,537,900 | 4.51 | 4.59 | 4.26 | 4.34 | 00:00:00 | | 2009-03-04 | 784,800 | 4.36 | 4.44 | 4.30 | 4.41 | 00:00:00 | | 2009-03-05 | 851,400 | 4.43 | 4.45 | 4.34 | 4.34 | 00:00:00 | | 2009-03-06 | 720,500 | 4.40 | 4.42 | 4.33 | 4.42 | 00:00:00 | | 2009-03-09 | 648,300 | 4.40 | 4.42 | 4.33 | 4.42 | 00:00:00 | | 2009-03-10 | 1,382,000 | 4.39 | 4.55 | 4.36 | 4.55 | 00:00:00 | | 2009-03-11 | 973,100 | 4.54 | 4.60 | 4.48 | 4.60 | 00:00:00 | | 2009-03-12 | 802,200 | 4.59 | 4.59 | 4.45 | 4.49 | 00:00:00 | | 2009-03-13 | 811,500 | 4.54 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2009-03-16 | 817,700 | 4.56 | 4.68 | 4.53 | 4.67 | 00:00:00 | | 2009-03-17 | 794,000 | 4.78 | 4.80 | 4.66 | 4.80 | 00:00:00 | | 2009-03-18 | 1,035,700 | 4.75 | 4.88 | 4.75 | 4.86 | 00:00:00 | | 2009-03-19 | 710,100 | 4.89 | 4.93 | 4.87 | 4.92 | 00:00:00 | | 2009-03-20 | 986,200 | 4.91 | 4.91 | 4.77 | 4.82 | 00:00:00 | | 2009-03-23 | 633,900 | 4.88 | 5.00 | 4.84 | 5.00 | 00:00:00 | | 2009-03-24 | 815,200 | 5.00 | 5.00 | 4.85 | 4.89 | 00:00:00 | | 2009-03-25 | 968,000 | 4.91 | 5.00 | 4.84 | 5.00 | 00:00:00 | | 2009-03-26 | 543,800 | 4.95 | 5.10 | 4.95 | 5.10 | 00:00:00 | | 2009-03-27 | 1,160,700 | 5.05 | 5.15 | 5.01 | 5.15 | 00:00:00 | | 2009-03-30 | 428,600 | 5.13 | 5.15 | 5.00 | 5.14 | 00:00:00 | | 2009-03-31 | 916,600 | 5.05 | 5.20 | 5.05 | 5.20 | 00:00:00 | | 2009-04-01 | 758,900 | 5.20 | 5.27 | 5.12 | 5.27 | 00:00:00 | | 2009-04-02 | 707,500 | 5.27 | 5.52 | 5.21 | 5.52 | 00:00:00 | | 2009-04-03 | 1,062,900 | 5.40 | 5.62 | 5.40 | 5.50 | 00:00:00 | | 2009-04-06 | 835,600 | 5.50 | 5.57 | 5.31 | 5.31 | 00:00:00 | | 2009-04-07 | 540,100 | 5.37 | 5.37 | 5.21 | 5.24 | 00:00:00 | | 2009-04-08 | 677,400 | 5.21 | 5.34 | 5.17 | 5.28 | 00:00:00 | | 2009-04-09 | 473,600 | 5.28 | 5.39 | 5.24 | 5.36 | 00:00:00 | | 2009-04-10 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2009-04-13 | 0 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2009-04-14 | 592,600 | 5.37 | 5.46 | 5.34 | 5.37 | 00:00:00 | | 2009-04-15 | 662,400 | 5.40 | 5.47 | 5.40 | 5.46 | 00:00:00 | | 2009-04-16 | 683,700 | 5.46 | 5.51 | 5.45 | 5.50 | 00:00:00 | | 2009-04-17 | 1,217,700 | 5.52 | 5.53 | 5.46 | 5.48 | 00:00:00 | | 2009-04-20 | 720,800 | 5.50 | 5.52 | 5.42 | 5.49 | 00:00:00 | | 2009-04-21 | 780,400 | 5.49 | 5.51 | 5.32 | 5.37 | 00:00:00 | | 2009-04-22 | 791,700 | 5.34 | 5.42 | 5.32 | 5.35 | 00:00:00 | | 2009-04-23 | 892,000 | 5.36 | 5.49 | 5.36 | 5.40 | 00:00:00 | | 2009-04-24 | 1,199,000 | 5.40 | 5.44 | 5.35 | 5.38 | 00:00:00 | | 2009-04-27 | 951,000 | 5.11 | 5.18 | 4.95 | 5.02 | 00:00:00 | | 2009-04-28 | 773,900 | 4.99 | 5.00 | 4.87 | 4.87 | 00:00:00 | | 2009-04-29 | 812,900 | 4.94 | 5.05 | 4.89 | 5.03 | 00:00:00 | | 2009-04-30 | 1,939,400 | 5.08 | 5.41 | 5.08 | 5.18 | 00:00:00 | | 2009-05-01 | 0 | 5.18 | 5.18 | 5.18 | 5.18 | 00:00:00 | | 2009-05-04 | 678,200 | 5.25 | 5.32 | 5.20 | 5.25 | 00:00:00 | | 2009-05-05 | 1,350,700 | 5.26 | 5.31 | 5.24 | 5.30 | 00:00:00 | | 2009-05-06 | 800,700 | 5.30 | 5.30 | 5.22 | 5.25 | 00:00:00 | | 2009-05-07 | 1,088,800 | 5.30 | 5.30 | 5.19 | 5.22 | 00:00:00 | | 2009-05-08 | 866,900 | 5.27 | 5.27 | 5.16 | 5.22 | 00:00:00 | | 2009-05-11 | 510,300 | 5.23 | 5.23 | 5.13 | 5.13 | 00:00:00 | | 2009-05-12 | 705,100 | 5.16 | 5.17 | 5.11 | 5.12 | 00:00:00 | | 2009-05-13 | 758,600 | 5.17 | 5.18 | 5.05 | 5.09 | 00:00:00 | | 2009-05-14 | 1,688,700 | 5.00 | 5.03 | 4.81 | 4.93 | 00:00:00 | | 2009-05-15 | 908,100 | 4.98 | 5.01 | 4.93 | 4.93 | 00:00:00 | | 2009-05-18 | 867,700 | 4.93 | 4.98 | 4.86 | 4.98 | 00:00:00 | | 2009-05-19 | 1,455,200 | 5.00 | 5.12 | 4.98 | 5.00 | 00:00:00 | | 2009-05-20 | 1,140,000 | 5.02 | 5.06 | 4.99 | 5.05 | 00:00:00 | | 2009-05-21 | 801,700 | 5.04 | 5.04 | 4.90 | 4.92 | 00:00:00 | | 2009-05-22 | 1,566,700 | 4.92 | 5.03 | 4.92 | 4.95 | 00:00:00 | | 2009-05-25 | 668,300 | 4.98 | 5.10 | 4.96 | 5.05 | 00:00:00 | | 2009-05-26 | 1,047,800 | 5.03 | 5.10 | 4.97 | 5.01 | 00:00:00 | | 2009-05-27 | 866,500 | 5.04 | 5.08 | 5.01 | 5.06 | 00:00:00 | | 2009-05-28 | 1,777,300 | 5.03 | 5.15 | 5.03 | 5.08 | 00:00:00 | | 2009-05-29 | 6,869,000 | 5.10 | 5.21 | 5.03 | 5.21 | 00:00:00 | | 2009-06-01 | 1,035,900 | 5.20 | 5.25 | 5.14 | 5.18 | 00:00:00 | | 2009-06-02 | 880,200 | 5.15 | 5.22 | 5.15 | 5.20 | 00:00:00 | | 2009-06-03 | 720,900 | 5.20 | 5.22 | 5.16 | 5.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
