|
 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 | | 2001-11-23 | 68,800 | 4.78 | 4.80 | 4.78 | 4.80 | 00:00:00 | | 2001-11-26 | 2,581,000 | 4.79 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2001-11-27 | 215,900 | 4.79 | 4.83 | 4.79 | 4.82 | 00:00:00 | | 2001-11-28 | 423,000 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2001-11-29 | 425,000 | 4.75 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2001-11-30 | 528,000 | 4.76 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2001-12-03 | 283,500 | 4.78 | 4.78 | 4.75 | 4.78 | 00:00:00 | | 2001-12-04 | 571,900 | 4.78 | 4.79 | 4.75 | 4.76 | 00:00:00 | | 2001-12-05 | 830,100 | 4.78 | 4.78 | 4.75 | 4.76 | 00:00:00 | | 2001-12-06 | 456,600 | 4.76 | 4.80 | 4.75 | 4.78 | 00:00:00 | | 2001-12-07 | 483,100 | 4.76 | 4.79 | 4.75 | 4.79 | 00:00:00 | | 2001-12-10 | 108,400 | 4.78 | 4.78 | 4.75 | 4.75 | 00:00:00 | | 2001-12-11 | 382,000 | 4.75 | 4.76 | 4.69 | 4.71 | 00:00:00 | | 2001-12-12 | 312,600 | 4.69 | 4.78 | 4.69 | 4.78 | 00:00:00 | | 2001-12-13 | 394,600 | 4.78 | 4.79 | 4.71 | 4.75 | 00:00:00 | | 2001-12-14 | 346,400 | 4.75 | 4.75 | 4.63 | 4.68 | 00:00:00 | | 2001-12-17 | 106,900 | 4.68 | 4.73 | 4.68 | 4.70 | 00:00:00 | | 2001-12-18 | 308,100 | 4.69 | 4.71 | 4.68 | 4.68 | 00:00:00 | | 2001-12-19 | 363,900 | 4.70 | 4.70 | 4.63 | 4.68 | 00:00:00 | | 2001-12-20 | 1,060,600 | 4.66 | 4.77 | 4.65 | 4.75 | 00:00:00 | | 2001-12-21 | 960,900 | 4.75 | 4.78 | 4.56 | 4.56 | 00:00:00 | | 2001-12-27 | 441,800 | 4.64 | 4.75 | 4.61 | 4.75 | 00:00:00 | | 2001-12-28 | 1,468,300 | 4.77 | 4.86 | 4.75 | 4.76 | 00:00:00 | | 2002-01-02 | 289,000 | 4.76 | 4.76 | 4.65 | 4.66 | 00:00:00 | | 2002-01-03 | 477,800 | 4.69 | 4.78 | 4.68 | 4.72 | 00:00:00 | | 2002-01-04 | 808,200 | 4.71 | 4.80 | 4.71 | 4.71 | 00:00:00 | | 2002-01-07 | 811,300 | 4.71 | 4.73 | 4.64 | 4.64 | 00:00:00 | | 2002-01-08 | 599,100 | 4.65 | 4.68 | 4.58 | 4.63 | 00:00:00 | | 2002-01-09 | 1,284,600 | 4.60 | 4.61 | 4.49 | 4.50 | 00:00:00 | | 2002-01-10 | 1,916,700 | 4.50 | 4.61 | 4.42 | 4.59 | 00:00:00 | | 2002-01-11 | 1,249,900 | 4.55 | 4.71 | 4.55 | 4.62 | 00:00:00 | | 2002-01-14 | 633,300 | 4.70 | 4.71 | 4.57 | 4.57 | 00:00:00 | | 2002-01-15 | 2,172,900 | 4.65 | 4.82 | 4.63 | 4.81 | 00:00:00 | | 2002-01-16 | 922,100 | 4.80 | 4.83 | 4.77 | 4.78 | 00:00:00 | | 2002-01-17 | 808,000 | 4.79 | 4.85 | 4.79 | 4.82 | 00:00:00 | | 2002-01-18 | 1,201,000 | 4.80 | 4.86 | 4.80 | 4.84 | 00:00:00 | | 2002-01-21 | 550,300 | 4.82 | 4.90 | 4.80 | 4.85 | 00:00:00 | | 2002-01-22 | 844,300 | 4.85 | 4.89 | 4.83 | 4.83 | 00:00:00 | | 2002-01-23 | 496,300 | 4.82 | 4.83 | 4.75 | 4.76 | 00:00:00 | | 2002-01-24 | 400,300 | 4.78 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2002-01-25 | 398,600 | 4.82 | 4.84 | 4.80 | 4.80 | 00:00:00 | | 2002-01-28 | 1,395,000 | 4.81 | 4.83 | 4.78 | 4.78 | 00:00:00 | | 2002-01-29 | 615,700 | 4.78 | 4.79 | 4.74 | 4.74 | 00:00:00 | | 2002-01-30 | 635,500 | 4.73 | 4.77 | 4.73 | 4.76 | 00:00:00 | | 2002-01-31 | 1,608,100 | 4.78 | 4.91 | 4.77 | 4.88 | 00:00:00 | | 2002-02-01 | 2,255,500 | 4.90 | 5.01 | 4.90 | 4.98 | 00:00:00 | | 2002-02-04 | 402,400 | 4.92 | 4.94 | 4.89 | 4.90 | 00:00:00 | | 2002-02-05 | 1,100,800 | 4.90 | 5.00 | 4.89 | 4.99 | 00:00:00 | | 2002-02-06 | 1,267,700 | 4.98 | 5.04 | 4.96 | 4.97 | 00:00:00 | | 2002-02-07 | 30,000 | 4.95 | 4.98 | 4.92 | 4.92 | 00:00:00 | | 2002-02-08 | 1,307,700 | 4.92 | 4.97 | 4.88 | 4.89 | 00:00:00 | | 2002-02-11 | 347,500 | 4.89 | 4.94 | 4.87 | 4.92 | 00:00:00 | | 2002-02-13 | 1,139,100 | 4.91 | 4.98 | 4.89 | 4.96 | 00:00:00 | | 2002-02-14 | 2,745,300 | 4.96 | 5.02 | 4.96 | 5.00 | 00:00:00 | | 2002-02-15 | 200 | 5.02 | 5.11 | 5.01 | 5.06 | 00:00:00 | | 2002-02-18 | 960,400 | 5.02 | 5.07 | 4.97 | 5.02 | 00:00:00 | | 2002-02-19 | 2,081,700 | 5.01 | 5.10 | 5.01 | 5.05 | 00:00:00 | | 2002-02-20 | 1,730,300 | 5.06 | 5.09 | 5.01 | 5.05 | 00:00:00 | | 2002-02-21 | 513,600 | 5.05 | 5.06 | 5.01 | 5.05 | 00:00:00 | | 2002-02-22 | 300 | 5.04 | 5.04 | 4.99 | 5.00 | 00:00:00 | | 2002-02-25 | 635,400 | 5.00 | 5.05 | 5.00 | 5.04 | 00:00:00 | | 2002-02-26 | 1,085,600 | 5.01 | 5.09 | 5.01 | 5.09 | 00:00:00 | | 2002-02-27 | 1,141,700 | 5.07 | 5.08 | 5.01 | 5.07 | 00:00:00 | | 2002-02-28 | 35,200 | 5.05 | 5.12 | 5.03 | 5.06 | 00:00:00 | | 2002-03-01 | 900 | 5.08 | 5.09 | 5.04 | 5.04 | 00:00:00 | | 2002-03-04 | 1,146,600 | 5.09 | 5.10 | 5.02 | 5.04 | 00:00:00 | | 2002-03-05 | 6,800 | 5.03 | 5.04 | 5.02 | 5.02 | 00:00:00 | | 2002-03-06 | 1,444,600 | 5.03 | 5.04 | 5.02 | 5.03 | 00:00:00 | | 2002-03-07 | 1,296,500 | 5.03 | 5.05 | 5.01 | 5.03 | 00:00:00 | | 2002-03-08 | 2,198,900 | 5.05 | 5.10 | 5.04 | 5.09 | 00:00:00 | | 2002-03-11 | 991,900 | 5.06 | 5.10 | 5.04 | 5.07 | 00:00:00 | | 2002-03-12 | 1,390,500 | 5.06 | 5.09 | 5.05 | 5.09 | 00:00:00 | | 2002-03-13 | 307,600 | 5.07 | 5.10 | 5.07 | 5.09 | 00:00:00 | | 2002-03-14 | 467,400 | 5.10 | 5.10 | 5.06 | 5.06 | 00:00:00 | | 2002-03-15 | 760,300 | 5.06 | 5.12 | 5.05 | 5.10 | 00:00:00 | | 2002-03-18 | 2,134,900 | 5.14 | 5.18 | 5.10 | 5.13 | 00:00:00 | | 2002-03-19 | 6,709,400 | 5.18 | 5.24 | 5.16 | 5.22 | 00:00:00 | | 2002-03-20 | 3,583,400 | 5.23 | 5.35 | 5.22 | 5.29 | 00:00:00 | | 2002-03-21 | 25,000 | 5.31 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2002-03-22 | 1,973,700 | 5.27 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2002-03-25 | 1,888,600 | 5.31 | 5.34 | 5.26 | 5.32 | 00:00:00 | | 2002-03-26 | 872,600 | 5.30 | 5.33 | 5.30 | 5.32 | 00:00:00 | | 2002-03-27 | 1,660,300 | 5.33 | 5.40 | 5.31 | 5.39 | 00:00:00 | | 2002-03-28 | 0 | 5.37 | 5.40 | 5.32 | 5.34 | 00:00:00 | | 2002-04-02 | 2,083,900 | 5.29 | 5.34 | 5.28 | 5.30 | 00:00:00 | | 2002-04-03 | 1,490,500 | 5.30 | 5.35 | 5.28 | 5.30 | 00:00:00 | | 2002-04-04 | 4,821,200 | 5.32 | 5.42 | 5.32 | 5.42 | 00:00:00 | | 2002-04-05 | 2,881,500 | 5.41 | 5.52 | 5.40 | 5.46 | 00:00:00 | | 2002-04-08 | 1,173,100 | 5.46 | 5.49 | 5.43 | 5.44 | 00:00:00 | | 2002-04-09 | 1,297,700 | 5.46 | 5.49 | 5.45 | 5.48 | 00:00:00 | | 2002-04-10 | 967,600 | 5.47 | 5.50 | 5.45 | 5.50 | 00:00:00 | | 2002-04-11 | 6,346,800 | 5.49 | 5.55 | 5.48 | 5.52 | 00:00:00 | | 2002-04-12 | 31,119,200 | 5.50 | 5.51 | 5.47 | 5.50 | 00:00:00 | | 2002-04-15 | 770,100 | 5.21 | 5.36 | 5.21 | 5.35 | 00:00:00 | | 2002-04-16 | 541,300 | 5.36 | 5.36 | 5.28 | 5.30 | 00:00:00 | | 2002-04-17 | 882,000 | 5.30 | 5.33 | 5.27 | 5.28 | 00:00:00 | | 2002-04-18 | 294,700 | 5.29 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2002-04-19 | 1,580,800 | 5.20 | 5.25 | 5.20 | 5.22 | 00:00:00 | | 2002-04-22 | 1,707,700 | 5.22 | 5.27 | 5.22 | 5.26 | 00:00:00 | | 2002-04-23 | 2,292,800 | 5.25 | 5.27 | 5.25 | 5.27 | 00:00:00 | | 2002-04-24 | 2,856,900 | 5.25 | 5.29 | 5.25 | 5.28 | 00:00:00 | | 2002-04-26 | 1,647,900 | 5.26 | 5.42 | 5.26 | 5.40 | 00:00:00 | | 2002-04-29 | 554,300 | 5.36 | 5.44 | 5.34 | 5.35 | 00:00:00 | | 2002-04-30 | 6,137,400 | 5.37 | 5.50 | 5.37 | 5.50 | 00:00:00 | | 2002-05-02 | 1,728,400 | 5.49 | 5.49 | 5.28 | 5.40 | 00:00:00 | | 2002-05-03 | 1,763,100 | 5.32 | 5.40 | 5.27 | 5.36 | 00:00:00 | | 2002-05-06 | 386,700 | 5.29 | 5.38 | 5.29 | 5.31 | 00:00:00 | | 2002-05-07 | 647,600 | 5.31 | 5.34 | 5.30 | 5.32 | 00:00:00 | | 2002-05-08 | 888,900 | 5.31 | 5.38 | 5.31 | 5.34 | 00:00:00 | | 2002-05-09 | 949,100 | 5.34 | 5.48 | 5.34 | 5.42 | 00:00:00 | | 2002-05-10 | 59,000 | 5.41 | 5.45 | 5.41 | 5.45 | 00:00:00 | | 2002-05-13 | 2,251,600 | 5.43 | 5.46 | 5.41 | 5.44 | 00:00:00 | | 2002-05-14 | 734,100 | 5.43 | 5.55 | 5.43 | 5.54 | 00:00:00 | | 2002-05-15 | 1,295,100 | 5.53 | 5.62 | 5.53 | 5.58 | 00:00:00 | | 2002-05-16 | 796,700 | 5.58 | 5.58 | 5.48 | 5.50 | 00:00:00 | | 2002-05-17 | 1,685,800 | 5.49 | 5.54 | 5.49 | 5.52 | 00:00:00 | | 2002-05-20 | 1,337,100 | 5.48 | 5.68 | 5.44 | 5.66 | 00:00:00 | | 2002-05-21 | 2,863,800 | 5.65 | 5.78 | 5.63 | 5.77 | 00:00:00 | | 2002-05-22 | 1,896,000 | 5.77 | 5.92 | 5.75 | 5.90 | 00:00:00 | | 2002-05-23 | 3,866,200 | 5.88 | 5.93 | 5.85 | 5.90 | 00:00:00 | | 2002-05-24 | 10,000 | 5.85 | 5.99 | 5.85 | 5.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
