|
 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 | | 2002-05-24 | 10,000 | 5.85 | 5.99 | 5.85 | 5.93 | 00:00:00 | | 2002-05-27 | 1,115,300 | 5.89 | 5.96 | 5.87 | 5.96 | 00:00:00 | | 2002-05-28 | 3,414,300 | 5.94 | 6.05 | 5.94 | 6.05 | 00:00:00 | | 2002-05-29 | 2,723,300 | 6.01 | 6.16 | 5.97 | 5.98 | 00:00:00 | | 2002-05-31 | 4,009,500 | 5.96 | 6.01 | 5.82 | 5.82 | 00:00:00 | | 2002-06-03 | 364,600 | 5.90 | 5.94 | 5.81 | 5.82 | 00:00:00 | | 2002-06-04 | 736,100 | 5.80 | 5.82 | 5.67 | 5.75 | 00:00:00 | | 2002-06-05 | 1,876,500 | 5.73 | 5.90 | 5.72 | 5.90 | 00:00:00 | | 2002-06-06 | 2,359,100 | 5.90 | 6.11 | 5.88 | 6.10 | 00:00:00 | | 2002-06-07 | 795,400 | 6.04 | 6.10 | 5.91 | 5.98 | 00:00:00 | | 2002-06-11 | 31,700 | 6.00 | 6.05 | 5.91 | 6.00 | 00:00:00 | | 2002-06-12 | 1,900 | 6.00 | 6.01 | 5.92 | 5.93 | 00:00:00 | | 2002-06-13 | 4,932,700 | 5.89 | 5.92 | 5.75 | 5.75 | 00:00:00 | | 2002-06-14 | 445,400 | 5.76 | 5.88 | 5.74 | 5.78 | 00:00:00 | | 2002-06-17 | 417,000 | 5.76 | 5.87 | 5.76 | 5.80 | 00:00:00 | | 2002-06-18 | 494,300 | 5.81 | 5.93 | 5.81 | 5.90 | 00:00:00 | | 2002-06-19 | 429,100 | 5.85 | 5.86 | 5.75 | 5.84 | 00:00:00 | | 2002-06-20 | 707,100 | 5.78 | 5.89 | 5.78 | 5.79 | 00:00:00 | | 2002-06-21 | 860,500 | 5.76 | 5.85 | 5.71 | 5.72 | 00:00:00 | | 2002-06-24 | 323,000 | 5.79 | 5.79 | 5.63 | 5.65 | 00:00:00 | | 2002-06-25 | 719,100 | 5.70 | 5.80 | 5.65 | 5.80 | 00:00:00 | | 2002-06-26 | 541,800 | 5.74 | 5.77 | 5.66 | 5.71 | 00:00:00 | | 2002-06-27 | 1,000,800 | 5.70 | 5.78 | 5.58 | 5.64 | 00:00:00 | | 2002-06-28 | 65,900 | 5.62 | 5.70 | 5.54 | 5.70 | 00:00:00 | | 2002-07-01 | 1,119,400 | 5.65 | 5.78 | 5.60 | 5.65 | 00:00:00 | | 2002-07-02 | 2,553,200 | 5.59 | 5.63 | 5.41 | 5.41 | 00:00:00 | | 2002-07-03 | 1,612,500 | 5.45 | 5.50 | 5.34 | 5.34 | 00:00:00 | | 2002-07-04 | 713,100 | 5.39 | 5.55 | 5.36 | 5.51 | 00:00:00 | | 2002-07-05 | 353,900 | 5.54 | 5.71 | 5.54 | 5.70 | 00:00:00 | | 2002-07-08 | 2,100 | 5.65 | 5.87 | 5.65 | 5.80 | 00:00:00 | | 2002-07-09 | 405,800 | 5.85 | 5.85 | 5.72 | 5.75 | 00:00:00 | | 2002-07-10 | 690,400 | 5.80 | 5.85 | 5.71 | 5.80 | 00:00:00 | | 2002-07-11 | 793,700 | 5.79 | 5.80 | 5.63 | 5.63 | 00:00:00 | | 2002-07-15 | 533,100 | 5.63 | 5.72 | 5.63 | 5.70 | 00:00:00 | | 2002-07-16 | 800 | 5.68 | 5.72 | 5.50 | 5.50 | 00:00:00 | | 2002-07-17 | 1,080,200 | 5.49 | 5.66 | 5.49 | 5.50 | 00:00:00 | | 2002-07-18 | 440,500 | 5.51 | 5.57 | 5.51 | 5.53 | 00:00:00 | | 2002-07-19 | 793,900 | 5.54 | 5.55 | 5.37 | 5.38 | 00:00:00 | | 2002-07-22 | 457,500 | 5.39 | 5.40 | 5.34 | 5.36 | 00:00:00 | | 2002-07-23 | 466,700 | 5.33 | 5.43 | 5.28 | 5.42 | 00:00:00 | | 2002-07-24 | 1,105,200 | 5.40 | 5.47 | 5.20 | 5.36 | 00:00:00 | | 2002-07-25 | 2,715,200 | 5.37 | 5.40 | 5.09 | 5.09 | 00:00:00 | | 2002-07-26 | 1,370,300 | 5.12 | 5.12 | 4.87 | 5.00 | 00:00:00 | | 2002-07-29 | 486,900 | 5.00 | 5.23 | 4.98 | 5.23 | 00:00:00 | | 2002-07-30 | 1,022,100 | 5.27 | 5.30 | 5.12 | 5.14 | 00:00:00 | | 2002-07-31 | 1,900 | 5.14 | 5.25 | 5.14 | 5.15 | 00:00:00 | | 2002-08-01 | 400 | 5.16 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2002-08-02 | 380,500 | 5.11 | 5.11 | 5.01 | 5.01 | 00:00:00 | | 2002-08-05 | 998,800 | 5.01 | 5.01 | 4.86 | 4.88 | 00:00:00 | | 2002-08-06 | 608,600 | 4.90 | 5.00 | 4.80 | 4.95 | 00:00:00 | | 2002-08-07 | 730,400 | 5.01 | 5.22 | 4.98 | 5.12 | 00:00:00 | | 2002-08-08 | 245,500 | 5.13 | 5.25 | 5.13 | 5.25 | 00:00:00 | | 2002-08-09 | 436,500 | 5.25 | 5.33 | 5.25 | 5.25 | 00:00:00 | | 2002-08-12 | 106,900 | 5.29 | 5.33 | 5.25 | 5.30 | 00:00:00 | | 2002-08-13 | 445,600 | 5.29 | 5.30 | 5.25 | 5.25 | 00:00:00 | | 2002-08-14 | 1,200 | 5.23 | 5.27 | 5.18 | 5.25 | 00:00:00 | | 2002-08-16 | 453,400 | 5.27 | 5.34 | 5.20 | 5.20 | 00:00:00 | | 2002-08-19 | 190,200 | 5.17 | 5.29 | 5.17 | 5.28 | 00:00:00 | | 2002-08-20 | 247,100 | 5.23 | 5.28 | 5.18 | 5.23 | 00:00:00 | | 2002-08-21 | 385,700 | 5.20 | 5.30 | 5.20 | 5.25 | 00:00:00 | | 2002-08-22 | 935,200 | 5.24 | 5.36 | 5.24 | 5.36 | 00:00:00 | | 2002-08-23 | 523,400 | 5.38 | 5.39 | 5.30 | 5.35 | 00:00:00 | | 2002-08-26 | 214,300 | 5.35 | 5.44 | 5.35 | 5.37 | 00:00:00 | | 2002-08-27 | 582,900 | 5.38 | 5.49 | 5.38 | 5.45 | 00:00:00 | | 2002-08-28 | 515,400 | 5.47 | 5.50 | 5.41 | 5.50 | 00:00:00 | | 2002-08-29 | 949,100 | 5.45 | 5.49 | 5.37 | 5.40 | 00:00:00 | | 2002-08-30 | 835,600 | 5.37 | 5.43 | 5.30 | 5.43 | 00:00:00 | | 2002-09-02 | 100 | 5.39 | 5.40 | 5.24 | 5.38 | 00:00:00 | | 2002-09-03 | 141,100 | 5.37 | 5.37 | 5.26 | 5.30 | 00:00:00 | | 2002-09-04 | 355,500 | 5.28 | 5.42 | 5.23 | 5.42 | 00:00:00 | | 2002-09-05 | 330,500 | 5.38 | 5.40 | 5.25 | 5.26 | 00:00:00 | | 2002-09-06 | 578,800 | 5.28 | 5.45 | 5.26 | 5.40 | 00:00:00 | | 2002-09-09 | 260,600 | 5.37 | 5.41 | 5.35 | 5.37 | 00:00:00 | | 2002-09-10 | 242,500 | 5.38 | 5.43 | 5.35 | 5.38 | 00:00:00 | | 2002-09-11 | 147,700 | 5.39 | 5.43 | 5.37 | 5.43 | 00:00:00 | | 2002-09-12 | 165,800 | 5.44 | 5.45 | 5.39 | 5.45 | 00:00:00 | | 2002-09-13 | 340,400 | 5.45 | 5.45 | 5.35 | 5.44 | 00:00:00 | | 2002-09-16 | 284,800 | 5.37 | 5.45 | 5.30 | 5.45 | 00:00:00 | | 2002-09-17 | 349,300 | 5.45 | 5.47 | 5.35 | 5.35 | 00:00:00 | | 2002-09-18 | 216,900 | 5.35 | 5.35 | 5.26 | 5.28 | 00:00:00 | | 2002-09-19 | 223,700 | 5.27 | 5.40 | 5.27 | 5.27 | 00:00:00 | | 2002-09-20 | 513,100 | 5.26 | 5.32 | 5.22 | 5.25 | 00:00:00 | | 2002-09-23 | 450,400 | 5.23 | 5.23 | 5.04 | 5.09 | 00:00:00 | | 2002-09-24 | 618,400 | 5.07 | 5.10 | 5.02 | 5.02 | 00:00:00 | | 2002-09-25 | 430,300 | 5.02 | 5.05 | 4.92 | 5.05 | 00:00:00 | | 2002-09-26 | 327,600 | 5.08 | 5.10 | 4.99 | 4.99 | 00:00:00 | | 2002-09-27 | 12,000 | 5.03 | 5.10 | 5.02 | 5.02 | 00:00:00 | | 2002-09-30 | 12,000 | 5.00 | 5.01 | 4.91 | 5.00 | 00:00:00 | | 2002-10-01 | 644,700 | 5.00 | 5.10 | 5.00 | 5.00 | 00:00:00 | | 2002-10-02 | 942,600 | 5.04 | 5.04 | 4.94 | 4.99 | 00:00:00 | | 2002-10-03 | 178,900 | 4.99 | 5.00 | 4.97 | 4.98 | 00:00:00 | | 2002-10-04 | 1,281,700 | 5.00 | 5.15 | 4.97 | 5.15 | 00:00:00 | | 2002-10-07 | 611,100 | 5.08 | 5.21 | 5.08 | 5.21 | 00:00:00 | | 2002-10-08 | 610,400 | 5.20 | 5.31 | 5.16 | 5.20 | 00:00:00 | | 2002-10-09 | 329,300 | 5.22 | 5.30 | 5.18 | 5.18 | 00:00:00 | | 2002-10-10 | 583,200 | 5.19 | 5.24 | 5.11 | 5.15 | 00:00:00 | | 2002-10-11 | 416,800 | 5.15 | 5.19 | 5.10 | 5.15 | 00:00:00 | | 2002-10-14 | 287,900 | 5.15 | 5.19 | 5.07 | 5.07 | 00:00:00 | | 2002-10-15 | 358,400 | 5.10 | 5.19 | 5.09 | 5.12 | 00:00:00 | | 2002-10-16 | 447,100 | 5.10 | 5.11 | 5.05 | 5.10 | 00:00:00 | | 2002-10-17 | 201,400 | 5.11 | 5.11 | 5.07 | 5.07 | 00:00:00 | | 2002-10-18 | 574,700 | 5.09 | 5.10 | 4.99 | 5.02 | 00:00:00 | | 2002-10-21 | 687,300 | 5.01 | 5.08 | 4.94 | 4.99 | 00:00:00 | | 2002-10-22 | 830,900 | 5.00 | 5.00 | 4.89 | 4.96 | 00:00:00 | | 2002-10-23 | 1,634,000 | 4.97 | 4.97 | 4.78 | 4.89 | 00:00:00 | | 2002-10-24 | 1,366,900 | 4.88 | 4.88 | 4.77 | 4.82 | 00:00:00 | | 2002-10-25 | 1,355,300 | 4.81 | 4.96 | 4.79 | 4.96 | 00:00:00 | | 2002-10-28 | 896,400 | 4.98 | 5.04 | 4.97 | 5.04 | 00:00:00 | | 2002-10-29 | 511,900 | 5.03 | 5.04 | 4.91 | 4.96 | 00:00:00 | | 2002-10-30 | 663,500 | 4.97 | 5.10 | 4.97 | 5.06 | 00:00:00 | | 2002-10-31 | 3,000 | 5.09 | 5.15 | 4.96 | 5.15 | 00:00:00 | | 2002-11-04 | 872,500 | 5.15 | 5.30 | 5.11 | 5.16 | 00:00:00 | | 2002-11-05 | 25,000 | 5.16 | 5.17 | 5.04 | 5.04 | 00:00:00 | | 2002-11-06 | 757,800 | 5.06 | 5.13 | 5.04 | 5.04 | 00:00:00 | | 2002-11-07 | 495,600 | 5.08 | 5.10 | 5.04 | 5.10 | 00:00:00 | | 2002-11-08 | 269,300 | 5.06 | 5.09 | 5.03 | 5.03 | 00:00:00 | | 2002-11-11 | 391,100 | 5.07 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2002-11-12 | 359,700 | 5.07 | 5.07 | 5.01 | 5.04 | 00:00:00 | | 2002-11-13 | 782,700 | 5.04 | 5.06 | 5.01 | 5.06 | 00:00:00 | | 2002-11-14 | 194,600 | 5.06 | 5.06 | 5.04 | 5.05 | 00:00:00 | | 2002-11-15 | 16,100 | 5.07 | 5.10 | 4.98 | 5.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
