|
 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 | | 2001-06-04 | 93,400 | 5.41 | 5.44 | 5.38 | 5.42 | 00:00:00 | | 2001-06-05 | 166,500 | 5.43 | 5.43 | 5.33 | 5.33 | 00:00:00 | | 2001-06-06 | 219,800 | 5.31 | 5.38 | 5.25 | 5.25 | 00:00:00 | | 2001-06-07 | 211,400 | 5.25 | 5.29 | 5.18 | 5.29 | 00:00:00 | | 2001-06-08 | 257,100 | 5.25 | 5.33 | 5.25 | 5.30 | 00:00:00 | | 2001-06-11 | 217,900 | 5.29 | 5.29 | 5.19 | 5.21 | 00:00:00 | | 2001-06-12 | 292,300 | 5.23 | 5.24 | 5.05 | 5.11 | 00:00:00 | | 2001-06-13 | 0 | 5.09 | 5.15 | 5.08 | 5.08 | 00:00:00 | | 2001-06-15 | 640,500 | 5.08 | 5.08 | 4.92 | 5.00 | 00:00:00 | | 2001-06-18 | 458,800 | 4.91 | 4.97 | 4.79 | 4.80 | 00:00:00 | | 2001-06-19 | 701,500 | 4.73 | 4.82 | 4.59 | 4.78 | 00:00:00 | | 2001-06-20 | 736,000 | 4.67 | 4.85 | 4.66 | 4.80 | 00:00:00 | | 2001-06-21 | 367,000 | 4.80 | 4.85 | 4.78 | 4.80 | 00:00:00 | | 2001-06-22 | 353,800 | 4.86 | 4.98 | 4.83 | 4.93 | 00:00:00 | | 2001-06-25 | 444,300 | 4.90 | 5.17 | 4.90 | 5.06 | 00:00:00 | | 2001-06-26 | 194,000 | 5.05 | 5.15 | 5.02 | 5.07 | 00:00:00 | | 2001-06-27 | 201,600 | 5.08 | 5.08 | 4.94 | 5.07 | 00:00:00 | | 2001-06-28 | 275,900 | 5.05 | 5.09 | 4.98 | 5.01 | 00:00:00 | | 2001-06-29 | 607,700 | 5.01 | 5.08 | 5.00 | 5.00 | 00:00:00 | | 2001-07-02 | 499,300 | 5.02 | 5.10 | 5.02 | 5.04 | 00:00:00 | | 2001-07-03 | 77,300 | 5.03 | 5.05 | 5.02 | 5.03 | 00:00:00 | | 2001-07-04 | 175,900 | 5.01 | 5.11 | 5.01 | 5.09 | 00:00:00 | | 2001-07-05 | 118,500 | 5.05 | 5.10 | 5.05 | 5.10 | 00:00:00 | | 2001-07-06 | 665,500 | 5.08 | 5.10 | 4.91 | 5.08 | 00:00:00 | | 2001-07-09 | 209,600 | 5.08 | 5.08 | 5.02 | 5.07 | 00:00:00 | | 2001-07-10 | 174,900 | 5.05 | 5.07 | 5.00 | 5.05 | 00:00:00 | | 2001-07-11 | 255,400 | 5.02 | 5.02 | 4.96 | 4.99 | 00:00:00 | | 2001-07-12 | 224,100 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2001-07-13 | 0 | 4.93 | 4.98 | 4.90 | 4.95 | 00:00:00 | | 2001-07-16 | 199,700 | 4.98 | 4.98 | 4.91 | 4.95 | 00:00:00 | | 2001-07-17 | 102,300 | 4.95 | 4.95 | 4.91 | 4.91 | 00:00:00 | | 2001-07-18 | 312,700 | 4.90 | 4.94 | 4.85 | 4.94 | 00:00:00 | | 2001-07-19 | 159,300 | 4.90 | 4.96 | 4.90 | 4.96 | 00:00:00 | | 2001-07-20 | 297,400 | 4.94 | 4.97 | 4.94 | 4.96 | 00:00:00 | | 2001-07-23 | 285,500 | 4.95 | 4.96 | 4.93 | 4.94 | 00:00:00 | | 2001-07-24 | 720,600 | 4.98 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2001-07-25 | 500,800 | 5.02 | 5.05 | 5.00 | 5.01 | 00:00:00 | | 2001-07-26 | 250,100 | 5.00 | 5.02 | 4.99 | 5.01 | 00:00:00 | | 2001-07-27 | 297,700 | 5.01 | 5.01 | 4.99 | 5.00 | 00:00:00 | | 2001-07-30 | 123,200 | 5.00 | 5.03 | 4.99 | 5.02 | 00:00:00 | | 2001-07-31 | 179,400 | 5.03 | 5.07 | 5.02 | 5.06 | 00:00:00 | | 2001-08-01 | 156,500 | 5.04 | 5.11 | 5.04 | 5.08 | 00:00:00 | | 2001-08-02 | 215,700 | 5.10 | 5.15 | 5.04 | 5.05 | 00:00:00 | | 2001-08-03 | 240,900 | 5.05 | 5.08 | 5.03 | 5.08 | 00:00:00 | | 2001-08-06 | 210,100 | 5.02 | 5.13 | 5.02 | 5.10 | 00:00:00 | | 2001-08-07 | 165,900 | 5.08 | 5.11 | 5.08 | 5.08 | 00:00:00 | | 2001-08-08 | 73,500 | 5.08 | 5.08 | 5.02 | 5.05 | 00:00:00 | | 2001-08-09 | 297,300 | 5.03 | 5.07 | 5.02 | 5.05 | 00:00:00 | | 2001-08-10 | 146,800 | 5.08 | 5.08 | 5.04 | 5.04 | 00:00:00 | | 2001-08-13 | 88,700 | 5.05 | 5.05 | 5.02 | 5.03 | 00:00:00 | | 2001-08-14 | 142,800 | 5.03 | 5.05 | 5.00 | 5.01 | 00:00:00 | | 2001-08-16 | 226,000 | 5.03 | 5.03 | 4.99 | 5.00 | 00:00:00 | | 2001-08-17 | 196,400 | 5.00 | 5.05 | 5.00 | 5.04 | 00:00:00 | | 2001-08-20 | 116,800 | 5.02 | 5.03 | 5.01 | 5.03 | 00:00:00 | | 2001-08-21 | 234,400 | 5.01 | 5.08 | 5.01 | 5.08 | 00:00:00 | | 2001-08-22 | 262,900 | 5.04 | 5.08 | 5.03 | 5.03 | 00:00:00 | | 2001-08-23 | 112,700 | 5.05 | 5.05 | 5.03 | 5.04 | 00:00:00 | | 2001-08-24 | 245,700 | 5.03 | 5.09 | 5.03 | 5.09 | 00:00:00 | | 2001-08-27 | 583,300 | 5.09 | 5.20 | 5.09 | 5.18 | 00:00:00 | | 2001-08-28 | 579,100 | 5.16 | 5.25 | 5.12 | 5.20 | 00:00:00 | | 2001-08-29 | 506,900 | 5.15 | 5.26 | 5.15 | 5.20 | 00:00:00 | | 2001-08-30 | 618,300 | 5.20 | 5.20 | 5.10 | 5.15 | 00:00:00 | | 2001-08-31 | 577,200 | 5.11 | 5.13 | 5.06 | 5.10 | 00:00:00 | | 2001-09-03 | 577,700 | 5.08 | 5.16 | 5.03 | 5.11 | 00:00:00 | | 2001-09-04 | 587,400 | 5.15 | 5.26 | 5.13 | 5.16 | 00:00:00 | | 2001-09-05 | 550,800 | 5.20 | 5.22 | 5.15 | 5.15 | 00:00:00 | | 2001-09-06 | 692,800 | 5.14 | 5.24 | 5.14 | 5.20 | 00:00:00 | | 2001-09-07 | 1,025,000 | 5.23 | 5.36 | 5.20 | 5.26 | 00:00:00 | | 2001-09-10 | 1,455,600 | 5.30 | 5.41 | 5.30 | 5.35 | 00:00:00 | | 2001-09-11 | 1,005,300 | 5.39 | 5.39 | 5.04 | 5.20 | 00:00:00 | | 2001-09-12 | 623,800 | 5.18 | 5.20 | 5.06 | 5.13 | 00:00:00 | | 2001-09-13 | 176,300 | 5.08 | 5.20 | 5.08 | 5.19 | 00:00:00 | | 2001-09-14 | 976,100 | 5.18 | 5.28 | 5.15 | 5.15 | 00:00:00 | | 2001-09-17 | 503,800 | 5.01 | 5.10 | 5.00 | 5.04 | 00:00:00 | | 2001-09-18 | 575,700 | 5.05 | 5.25 | 5.04 | 5.25 | 00:00:00 | | 2001-09-19 | 399,500 | 5.30 | 5.35 | 5.19 | 5.25 | 00:00:00 | | 2001-09-20 | 6,759,600 | 5.20 | 5.20 | 5.12 | 5.16 | 00:00:00 | | 2001-09-21 | 777,300 | 5.10 | 5.15 | 4.98 | 5.10 | 00:00:00 | | 2001-09-24 | 354,900 | 5.11 | 5.14 | 5.03 | 5.05 | 00:00:00 | | 2001-09-25 | 205,000 | 5.03 | 5.08 | 5.01 | 5.08 | 00:00:00 | | 2001-09-26 | 375,800 | 5.07 | 5.19 | 5.05 | 5.17 | 00:00:00 | | 2001-09-27 | 302,800 | 5.17 | 5.18 | 5.14 | 5.18 | 00:00:00 | | 2001-09-28 | 0 | 5.16 | 5.16 | 5.00 | 5.00 | 00:00:00 | | 2001-10-01 | 377,100 | 5.08 | 5.18 | 5.06 | 5.15 | 00:00:00 | | 2001-10-02 | 247,500 | 5.11 | 5.19 | 5.11 | 5.19 | 00:00:00 | | 2001-10-03 | 709,900 | 5.20 | 5.27 | 5.20 | 5.25 | 00:00:00 | | 2001-10-04 | 461,000 | 5.24 | 5.34 | 5.23 | 5.33 | 00:00:00 | | 2001-10-08 | 567,500 | 5.33 | 5.42 | 5.23 | 5.23 | 00:00:00 | | 2001-10-09 | 218,900 | 5.28 | 5.30 | 5.21 | 5.23 | 00:00:00 | | 2001-10-10 | 206,700 | 5.23 | 5.28 | 5.23 | 5.24 | 00:00:00 | | 2001-10-11 | 310,000 | 5.28 | 5.34 | 5.26 | 5.28 | 00:00:00 | | 2001-10-12 | 267,200 | 5.23 | 5.27 | 5.23 | 5.25 | 00:00:00 | | 2001-10-15 | 313,000 | 5.23 | 5.24 | 5.18 | 5.23 | 00:00:00 | | 2001-10-16 | 0 | 5.21 | 5.25 | 5.18 | 5.25 | 00:00:00 | | 2001-10-17 | 723,600 | 5.21 | 5.22 | 5.13 | 5.14 | 00:00:00 | | 2001-10-18 | 264,700 | 5.11 | 5.15 | 5.10 | 5.13 | 00:00:00 | | 2001-10-19 | 211,100 | 5.14 | 5.18 | 5.13 | 5.15 | 00:00:00 | | 2001-10-22 | 173,500 | 5.13 | 5.18 | 5.13 | 5.15 | 00:00:00 | | 2001-10-23 | 325,500 | 5.15 | 5.16 | 5.11 | 5.14 | 00:00:00 | | 2001-10-24 | 359,100 | 5.13 | 5.15 | 5.09 | 5.09 | 00:00:00 | | 2001-10-25 | 396,900 | 5.06 | 5.10 | 5.02 | 5.04 | 00:00:00 | | 2001-10-26 | 0 | 5.01 | 5.01 | 4.78 | 4.93 | 00:00:00 | | 2001-10-29 | 852,800 | 4.93 | 4.99 | 4.85 | 4.85 | 00:00:00 | | 2001-10-30 | 328,600 | 4.85 | 4.94 | 4.85 | 4.89 | 00:00:00 | | 2001-10-31 | 335,900 | 4.88 | 4.95 | 4.86 | 4.95 | 00:00:00 | | 2001-11-02 | 371,600 | 4.95 | 4.97 | 4.88 | 4.88 | 00:00:00 | | 2001-11-05 | 763,100 | 4.88 | 4.90 | 4.87 | 4.88 | 00:00:00 | | 2001-11-06 | 503,500 | 4.88 | 4.90 | 4.87 | 4.90 | 00:00:00 | | 2001-11-07 | 298,100 | 4.90 | 4.93 | 4.88 | 4.93 | 00:00:00 | | 2001-11-08 | 1,009,300 | 4.91 | 5.04 | 4.91 | 4.99 | 00:00:00 | | 2001-11-09 | 312,600 | 5.00 | 5.05 | 4.99 | 5.02 | 00:00:00 | | 2001-11-12 | 348,500 | 5.01 | 5.04 | 4.91 | 5.00 | 00:00:00 | | 2001-11-13 | 632,300 | 4.98 | 5.01 | 4.91 | 4.91 | 00:00:00 | | 2001-11-14 | 750,300 | 4.90 | 4.92 | 4.84 | 4.88 | 00:00:00 | | 2001-11-15 | 571,600 | 4.88 | 4.88 | 4.81 | 4.81 | 00:00:00 | | 2001-11-16 | 527,300 | 4.80 | 4.80 | 4.73 | 4.75 | 00:00:00 | | 2001-11-19 | 408,200 | 4.80 | 4.91 | 4.75 | 4.87 | 00:00:00 | | 2001-11-20 | 299,700 | 4.84 | 4.85 | 4.75 | 4.75 | 00:00:00 | | 2001-11-21 | 415,600 | 4.76 | 4.82 | 4.74 | 4.80 | 00:00:00 | | 2001-11-22 | 118,700 | 4.79 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2001-11-23 | 68,800 | 4.78 | 4.80 | 4.78 | 4.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
