|
 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 | | 2000-12-05 | 430,300 | 4.78 | 4.85 | 4.77 | 4.85 | 00:00:00 | | 2000-12-06 | 311,200 | 4.84 | 4.90 | 4.81 | 4.90 | 00:00:00 | | 2000-12-07 | 387,800 | 4.83 | 4.90 | 4.81 | 4.90 | 00:00:00 | | 2000-12-11 | 443,100 | 4.84 | 4.90 | 4.84 | 4.90 | 00:00:00 | | 2000-12-12 | 146,900 | 4.88 | 4.90 | 4.85 | 4.86 | 00:00:00 | | 2000-12-13 | 180,900 | 4.87 | 4.88 | 4.83 | 4.83 | 00:00:00 | | 2000-12-14 | 204,000 | 4.83 | 4.87 | 4.79 | 4.87 | 00:00:00 | | 2000-12-15 | 219,300 | 4.84 | 4.89 | 4.84 | 4.85 | 00:00:00 | | 2000-12-18 | 190,600 | 4.85 | 4.88 | 4.83 | 4.83 | 00:00:00 | | 2000-12-19 | 274,400 | 4.83 | 4.87 | 4.83 | 4.84 | 00:00:00 | | 2000-12-20 | 717,900 | 4.83 | 4.84 | 4.73 | 4.78 | 00:00:00 | | 2000-12-21 | 506,000 | 4.78 | 4.83 | 4.78 | 4.83 | 00:00:00 | | 2000-12-22 | 357,400 | 4.83 | 4.85 | 4.80 | 4.81 | 00:00:00 | | 2000-12-27 | 435,600 | 4.76 | 4.83 | 4.75 | 4.80 | 00:00:00 | | 2000-12-28 | 490,800 | 4.80 | 4.82 | 4.78 | 4.82 | 00:00:00 | | 2000-12-29 | 423,700 | 4.79 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2001-01-02 | 666,000 | 4.76 | 4.97 | 4.76 | 4.91 | 00:00:00 | | 2001-01-03 | 2,137,900 | 4.93 | 5.19 | 4.93 | 5.16 | 00:00:00 | | 2001-01-04 | 1,456,500 | 5.15 | 5.15 | 5.00 | 5.03 | 00:00:00 | | 2001-01-05 | 1,354,800 | 5.03 | 5.18 | 5.03 | 5.14 | 00:00:00 | | 2001-01-08 | 801,200 | 5.13 | 5.16 | 5.10 | 5.14 | 00:00:00 | | 2001-01-09 | 805,200 | 5.13 | 5.18 | 5.09 | 5.15 | 00:00:00 | | 2001-01-10 | 0 | 5.14 | 5.16 | 5.14 | 5.15 | 00:00:00 | | 2001-01-11 | 1,208,300 | 5.15 | 5.26 | 5.15 | 5.25 | 00:00:00 | | 2001-01-12 | 717,900 | 5.25 | 5.27 | 5.22 | 5.24 | 00:00:00 | | 2001-01-15 | 359,400 | 5.21 | 5.27 | 5.20 | 5.25 | 00:00:00 | | 2001-01-16 | 224,500 | 5.23 | 5.26 | 5.20 | 5.24 | 00:00:00 | | 2001-01-17 | 584,600 | 5.23 | 5.26 | 5.22 | 5.25 | 00:00:00 | | 2001-01-18 | 276,200 | 5.24 | 5.26 | 5.22 | 5.25 | 00:00:00 | | 2001-01-19 | 178,200 | 5.23 | 5.24 | 5.21 | 5.22 | 00:00:00 | | 2001-01-22 | 258,300 | 5.19 | 5.22 | 5.18 | 5.19 | 00:00:00 | | 2001-01-23 | 463,600 | 5.20 | 5.21 | 5.16 | 5.19 | 00:00:00 | | 2001-01-24 | 0 | 5.18 | 5.23 | 5.14 | 5.20 | 00:00:00 | | 2001-01-25 | 426,300 | 5.17 | 5.23 | 5.17 | 5.20 | 00:00:00 | | 2001-01-26 | 0 | 5.20 | 5.25 | 5.20 | 5.24 | 00:00:00 | | 2001-01-29 | 116,800 | 5.22 | 5.24 | 5.21 | 5.24 | 00:00:00 | | 2001-01-30 | 319,500 | 5.21 | 5.22 | 5.18 | 5.19 | 00:00:00 | | 2001-01-31 | 969,500 | 5.20 | 5.22 | 5.18 | 5.21 | 00:00:00 | | 2001-02-01 | 192,300 | 5.18 | 5.21 | 5.17 | 5.17 | 00:00:00 | | 2001-02-02 | 325,800 | 5.15 | 5.18 | 5.15 | 5.16 | 00:00:00 | | 2001-02-05 | 507,200 | 5.14 | 5.21 | 5.13 | 5.15 | 00:00:00 | | 2001-02-06 | 253,300 | 5.15 | 5.22 | 5.15 | 5.15 | 00:00:00 | | 2001-02-07 | 327,500 | 5.15 | 5.19 | 5.15 | 5.18 | 00:00:00 | | 2001-02-08 | 409,700 | 5.18 | 5.19 | 5.18 | 5.19 | 00:00:00 | | 2001-02-09 | 285,300 | 5.17 | 5.18 | 5.16 | 5.17 | 00:00:00 | | 2001-02-12 | 376,800 | 5.17 | 5.19 | 5.16 | 5.19 | 00:00:00 | | 2001-02-13 | 273,100 | 5.15 | 5.19 | 5.15 | 5.18 | 00:00:00 | | 2001-02-14 | 185,100 | 5.15 | 5.18 | 5.15 | 5.18 | 00:00:00 | | 2001-02-15 | 151,500 | 5.16 | 5.17 | 5.15 | 5.16 | 00:00:00 | | 2001-02-16 | 202,500 | 5.15 | 5.18 | 5.14 | 5.16 | 00:00:00 | | 2001-02-19 | 391,500 | 5.16 | 5.16 | 5.13 | 5.14 | 00:00:00 | | 2001-02-20 | 855,000 | 5.16 | 5.22 | 5.16 | 5.20 | 00:00:00 | | 2001-02-21 | 213,000 | 5.17 | 5.22 | 5.17 | 5.20 | 00:00:00 | | 2001-02-22 | 348,100 | 5.19 | 5.25 | 5.19 | 5.25 | 00:00:00 | | 2001-02-23 | 476,400 | 5.23 | 5.25 | 5.18 | 5.19 | 00:00:00 | | 2001-02-26 | 269,700 | 5.24 | 5.27 | 5.20 | 5.25 | 00:00:00 | | 2001-02-28 | 590,600 | 5.23 | 5.26 | 5.20 | 5.20 | 00:00:00 | | 2001-03-01 | 4,491,900 | 5.25 | 5.39 | 5.23 | 5.27 | 00:00:00 | | 2001-03-02 | 360,900 | 5.24 | 5.34 | 5.24 | 5.28 | 00:00:00 | | 2001-03-05 | 127,000 | 5.28 | 5.28 | 5.22 | 5.27 | 00:00:00 | | 2001-03-06 | 195,400 | 5.25 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2001-03-07 | 421,500 | 5.27 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2001-03-08 | 328,100 | 5.38 | 5.45 | 5.33 | 5.33 | 00:00:00 | | 2001-03-09 | 163,900 | 5.31 | 5.33 | 5.26 | 5.28 | 00:00:00 | | 2001-03-12 | 249,300 | 5.25 | 5.29 | 5.19 | 5.21 | 00:00:00 | | 2001-03-13 | 124,500 | 5.19 | 5.24 | 5.18 | 5.24 | 00:00:00 | | 2001-03-14 | 0 | 5.24 | 5.30 | 5.18 | 5.28 | 00:00:00 | | 2001-03-15 | 480,900 | 5.28 | 5.39 | 5.27 | 5.35 | 00:00:00 | | 2001-03-16 | 400,100 | 5.35 | 5.38 | 5.30 | 5.38 | 00:00:00 | | 2001-03-19 | 240,700 | 5.36 | 5.36 | 5.22 | 5.22 | 00:00:00 | | 2001-03-20 | 356,100 | 5.23 | 5.30 | 5.23 | 5.25 | 00:00:00 | | 2001-03-21 | 460,300 | 5.18 | 5.21 | 5.06 | 5.16 | 00:00:00 | | 2001-03-22 | 381,400 | 5.15 | 5.15 | 5.08 | 5.13 | 00:00:00 | | 2001-03-23 | 208,200 | 5.16 | 5.20 | 5.11 | 5.18 | 00:00:00 | | 2001-03-26 | 274,500 | 5.18 | 5.21 | 5.16 | 5.18 | 00:00:00 | | 2001-03-27 | 506,000 | 5.18 | 5.20 | 5.12 | 5.20 | 00:00:00 | | 2001-03-28 | 675,600 | 5.20 | 5.23 | 5.18 | 5.23 | 00:00:00 | | 2001-03-29 | 623,900 | 5.20 | 5.25 | 5.20 | 5.25 | 00:00:00 | | 2001-03-30 | 853,900 | 5.25 | 5.34 | 5.25 | 5.29 | 00:00:00 | | 2001-04-02 | 809,000 | 5.26 | 5.43 | 5.26 | 5.43 | 00:00:00 | | 2001-04-03 | 824,300 | 5.40 | 5.48 | 5.30 | 5.30 | 00:00:00 | | 2001-04-04 | 160,100 | 5.27 | 5.35 | 5.27 | 5.29 | 00:00:00 | | 2001-04-05 | 613,100 | 5.34 | 5.40 | 5.24 | 5.40 | 00:00:00 | | 2001-04-06 | 2,649,800 | 5.36 | 5.47 | 5.36 | 5.43 | 00:00:00 | | 2001-04-09 | 1,616,200 | 5.41 | 5.67 | 5.39 | 5.55 | 00:00:00 | | 2001-04-10 | 1,507,000 | 5.65 | 5.79 | 5.64 | 5.68 | 00:00:00 | | 2001-04-11 | 878,800 | 5.51 | 5.62 | 5.45 | 5.59 | 00:00:00 | | 2001-04-12 | 112,100 | 5.51 | 5.55 | 5.51 | 5.51 | 00:00:00 | | 2001-04-17 | 159,300 | 5.44 | 5.51 | 5.42 | 5.48 | 00:00:00 | | 2001-04-18 | 489,500 | 5.50 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2001-04-19 | 123,500 | 5.50 | 5.50 | 5.43 | 5.43 | 00:00:00 | | 2001-04-20 | 162,900 | 5.43 | 5.45 | 5.33 | 5.33 | 00:00:00 | | 2001-04-23 | 288,900 | 5.37 | 5.37 | 5.24 | 5.25 | 00:00:00 | | 2001-04-24 | 138,100 | 5.23 | 5.29 | 5.21 | 5.23 | 00:00:00 | | 2001-04-26 | 2,377,100 | 5.28 | 5.28 | 5.16 | 5.16 | 00:00:00 | | 2001-04-27 | 1,307,400 | 5.16 | 5.35 | 5.15 | 5.30 | 00:00:00 | | 2001-04-30 | 134,100 | 5.28 | 5.33 | 5.25 | 5.26 | 00:00:00 | | 2001-05-02 | 184,200 | 5.25 | 5.26 | 5.19 | 5.20 | 00:00:00 | | 2001-05-03 | 318,900 | 5.18 | 5.28 | 5.18 | 5.19 | 00:00:00 | | 2001-05-04 | 114,800 | 5.20 | 5.25 | 5.18 | 5.22 | 00:00:00 | | 2001-05-07 | 0 | 5.18 | 5.23 | 5.18 | 5.19 | 00:00:00 | | 2001-05-08 | 174,500 | 5.18 | 5.20 | 5.17 | 5.17 | 00:00:00 | | 2001-05-09 | 169,100 | 5.18 | 5.19 | 5.14 | 5.14 | 00:00:00 | | 2001-05-10 | 263,000 | 5.15 | 5.21 | 5.15 | 5.18 | 00:00:00 | | 2001-05-11 | 194,500 | 5.17 | 5.25 | 5.17 | 5.24 | 00:00:00 | | 2001-05-14 | 410,600 | 5.24 | 5.37 | 5.23 | 5.35 | 00:00:00 | | 2001-05-15 | 205,300 | 5.34 | 5.37 | 5.28 | 5.36 | 00:00:00 | | 2001-05-16 | 254,000 | 5.35 | 5.40 | 5.33 | 5.40 | 00:00:00 | | 2001-05-17 | 578,100 | 5.39 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2001-05-18 | 779,700 | 5.49 | 5.53 | 5.44 | 5.50 | 00:00:00 | | 2001-05-21 | 418,400 | 5.50 | 5.54 | 5.46 | 5.53 | 00:00:00 | | 2001-05-22 | 257,300 | 5.50 | 5.51 | 5.36 | 5.41 | 00:00:00 | | 2001-05-23 | 178,500 | 5.40 | 5.40 | 5.33 | 5.34 | 00:00:00 | | 2001-05-24 | 93,800 | 5.34 | 5.34 | 5.29 | 5.30 | 00:00:00 | | 2001-05-25 | 203,800 | 5.24 | 5.37 | 5.24 | 5.34 | 00:00:00 | | 2001-05-28 | 207,800 | 5.39 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2001-05-29 | 406,100 | 5.38 | 5.45 | 5.35 | 5.40 | 00:00:00 | | 2001-05-30 | 245,000 | 5.40 | 5.45 | 5.36 | 5.36 | 00:00:00 | | 2001-05-31 | 237,800 | 5.35 | 5.41 | 5.35 | 5.36 | 00:00:00 | | 2001-06-01 | 440,100 | 5.37 | 5.45 | 5.36 | 5.45 | 00:00:00 | | 2001-06-04 | 93,400 | 5.41 | 5.44 | 5.38 | 5.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
