|
 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 | | 2002-11-15 | 16,100 | 5.07 | 5.10 | 4.98 | 5.00 | 00:00:00 | | 2002-11-18 | 600 | 5.02 | 5.02 | 4.85 | 4.86 | 00:00:00 | | 2002-11-19 | 348,300 | 4.90 | 4.94 | 4.88 | 4.91 | 00:00:00 | | 2002-11-20 | 1,300 | 4.93 | 4.99 | 4.90 | 4.95 | 00:00:00 | | 2002-11-21 | 20,000 | 4.97 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2002-11-22 | 774,400 | 4.96 | 4.98 | 4.87 | 4.90 | 00:00:00 | | 2002-11-25 | 748,200 | 4.93 | 4.94 | 4.88 | 4.91 | 00:00:00 | | 2002-11-26 | 5,894,500 | 4.91 | 4.98 | 4.79 | 4.86 | 00:00:00 | | 2002-11-27 | 3,411,800 | 4.87 | 5.01 | 4.83 | 4.97 | 00:00:00 | | 2002-11-28 | 1,853,600 | 5.00 | 5.14 | 4.94 | 5.12 | 00:00:00 | | 2002-11-29 | 1,100 | 5.08 | 5.15 | 5.08 | 5.15 | 00:00:00 | | 2002-12-02 | 797,300 | 5.15 | 5.16 | 5.11 | 5.12 | 00:00:00 | | 2002-12-03 | 7,700 | 5.12 | 5.15 | 5.05 | 5.12 | 00:00:00 | | 2002-12-04 | 1,523,800 | 5.12 | 5.13 | 5.01 | 5.01 | 00:00:00 | | 2002-12-05 | 824,300 | 5.02 | 5.13 | 5.02 | 5.05 | 00:00:00 | | 2002-12-06 | 511,600 | 5.05 | 5.08 | 5.05 | 5.06 | 00:00:00 | | 2002-12-09 | 15,000 | 5.02 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2002-12-10 | 721,200 | 5.05 | 5.09 | 5.00 | 5.08 | 00:00:00 | | 2002-12-11 | 100 | 5.06 | 5.11 | 5.04 | 5.10 | 00:00:00 | | 2002-12-12 | 1,648,200 | 5.10 | 5.15 | 5.07 | 5.15 | 00:00:00 | | 2002-12-13 | 1,242,800 | 5.17 | 5.19 | 5.15 | 5.15 | 00:00:00 | | 2002-12-16 | 1,012,000 | 5.17 | 5.18 | 5.13 | 5.15 | 00:00:00 | | 2002-12-17 | 1,448,700 | 5.12 | 5.27 | 5.12 | 5.26 | 00:00:00 | | 2002-12-18 | 1,337,100 | 5.28 | 5.40 | 5.28 | 5.35 | 00:00:00 | | 2002-12-19 | 832,900 | 5.38 | 5.38 | 5.28 | 5.31 | 00:00:00 | | 2002-12-20 | 1,453,000 | 5.32 | 5.40 | 5.28 | 5.30 | 00:00:00 | | 2002-12-23 | 607,800 | 5.31 | 5.45 | 5.31 | 5.42 | 00:00:00 | | 2002-12-27 | 10,378,500 | 5.36 | 5.45 | 5.24 | 5.39 | 00:00:00 | | 2002-12-30 | 530,400 | 5.36 | 5.45 | 5.34 | 5.35 | 00:00:00 | | 2002-12-31 | 94,400 | 5.34 | 5.41 | 5.28 | 5.28 | 00:00:00 | | 2003-01-02 | 239,000 | 5.31 | 5.40 | 5.31 | 5.33 | 00:00:00 | | 2003-01-03 | 100 | 5.35 | 5.40 | 5.31 | 5.39 | 00:00:00 | | 2003-01-06 | 444,400 | 5.39 | 5.41 | 5.28 | 5.29 | 00:00:00 | | 2003-01-07 | 217,100 | 5.31 | 5.35 | 5.30 | 5.35 | 00:00:00 | | 2003-01-08 | 574,800 | 5.32 | 5.32 | 5.27 | 5.31 | 00:00:00 | | 2003-01-09 | 651,600 | 5.31 | 5.40 | 5.31 | 5.40 | 00:00:00 | | 2003-01-10 | 309,600 | 5.37 | 5.40 | 5.35 | 5.39 | 00:00:00 | | 2003-01-13 | 572,400 | 5.36 | 5.38 | 5.31 | 5.32 | 00:00:00 | | 2003-01-14 | 945,100 | 5.31 | 5.35 | 5.26 | 5.28 | 00:00:00 | | 2003-01-15 | 449,400 | 5.27 | 5.29 | 5.23 | 5.23 | 00:00:00 | | 2003-01-16 | 450,100 | 5.33 | 5.33 | 5.23 | 5.23 | 00:00:00 | | 2003-01-17 | 587,200 | 5.24 | 5.25 | 5.20 | 5.21 | 00:00:00 | | 2003-01-20 | 556,100 | 5.20 | 5.21 | 5.16 | 5.16 | 00:00:00 | | 2003-01-21 | 436,700 | 5.17 | 5.21 | 5.16 | 5.18 | 00:00:00 | | 2003-01-22 | 795,500 | 5.17 | 5.20 | 5.15 | 5.15 | 00:00:00 | | 2003-01-23 | 1,660,300 | 5.19 | 5.28 | 5.19 | 5.22 | 00:00:00 | | 2003-01-24 | 9,400 | 5.20 | 5.23 | 5.07 | 5.14 | 00:00:00 | | 2003-01-27 | 0 | 5.13 | 5.17 | 5.07 | 5.15 | 00:00:00 | | 2003-01-28 | 354,000 | 5.15 | 5.18 | 5.10 | 5.13 | 00:00:00 | | 2003-01-29 | 1,114,600 | 5.11 | 5.12 | 4.99 | 5.01 | 00:00:00 | | 2003-01-30 | 6,300 | 5.02 | 5.05 | 4.98 | 5.00 | 00:00:00 | | 2003-01-31 | 568,100 | 4.99 | 5.00 | 4.98 | 5.00 | 00:00:00 | | 2003-02-03 | 424,000 | 5.01 | 5.03 | 4.99 | 5.00 | 00:00:00 | | 2003-02-04 | 757,900 | 5.00 | 5.03 | 4.99 | 5.03 | 00:00:00 | | 2003-02-05 | 153,800 | 5.00 | 5.04 | 4.98 | 5.01 | 00:00:00 | | 2003-02-06 | 962,300 | 4.99 | 5.03 | 4.94 | 5.00 | 00:00:00 | | 2003-02-07 | 417,800 | 5.00 | 5.02 | 4.94 | 4.94 | 00:00:00 | | 2003-02-10 | 1,165,400 | 4.96 | 4.96 | 4.87 | 4.89 | 00:00:00 | | 2003-02-11 | 956,800 | 4.90 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2003-02-12 | 726,500 | 4.94 | 4.97 | 4.91 | 4.95 | 00:00:00 | | 2003-02-13 | 793,300 | 4.90 | 4.99 | 4.90 | 4.93 | 00:00:00 | | 2003-02-14 | 887,700 | 4.95 | 5.05 | 4.94 | 5.05 | 00:00:00 | | 2003-02-17 | 490,700 | 5.05 | 5.09 | 5.01 | 5.01 | 00:00:00 | | 2003-02-18 | 1,077,400 | 5.01 | 5.06 | 5.00 | 5.06 | 00:00:00 | | 2003-02-19 | 264,400 | 5.04 | 5.06 | 5.01 | 5.01 | 00:00:00 | | 2003-02-20 | 7,500 | 5.04 | 5.04 | 4.99 | 5.04 | 00:00:00 | | 2003-02-21 | 228,000 | 5.01 | 5.04 | 4.98 | 5.03 | 00:00:00 | | 2003-02-24 | 306,900 | 5.02 | 5.05 | 4.93 | 4.95 | 00:00:00 | | 2003-02-25 | 501,600 | 4.95 | 4.96 | 4.90 | 4.90 | 00:00:00 | | 2003-02-26 | 700 | 4.92 | 4.96 | 4.85 | 4.96 | 00:00:00 | | 2003-02-27 | 26,700 | 4.91 | 4.98 | 4.89 | 4.98 | 00:00:00 | | 2003-02-28 | 29,800 | 4.95 | 5.03 | 4.94 | 5.03 | 00:00:00 | | 2003-03-03 | 900 | 5.16 | 5.16 | 4.98 | 4.98 | 00:00:00 | | 2003-03-04 | 235,800 | 5.00 | 5.00 | 4.91 | 4.92 | 00:00:00 | | 2003-03-05 | 206,900 | 4.91 | 4.94 | 4.90 | 4.91 | 00:00:00 | | 2003-03-06 | 407,700 | 4.90 | 5.00 | 4.89 | 4.94 | 00:00:00 | | 2003-03-07 | 642,100 | 4.93 | 5.02 | 4.92 | 5.02 | 00:00:00 | | 2003-03-10 | 234,100 | 4.98 | 5.00 | 4.94 | 4.97 | 00:00:00 | | 2003-03-11 | 221,400 | 4.94 | 4.97 | 4.93 | 4.94 | 00:00:00 | | 2003-03-12 | 362,900 | 4.93 | 4.99 | 4.92 | 4.99 | 00:00:00 | | 2003-03-13 | 636,500 | 4.98 | 4.98 | 4.91 | 4.91 | 00:00:00 | | 2003-03-14 | 739,800 | 4.97 | 4.97 | 4.88 | 4.90 | 00:00:00 | | 2003-03-17 | 276,600 | 4.90 | 4.98 | 4.87 | 4.94 | 00:00:00 | | 2003-03-18 | 520,400 | 4.97 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2003-03-19 | 370,500 | 4.94 | 4.94 | 4.90 | 4.91 | 00:00:00 | | 2003-03-20 | 469,500 | 4.90 | 4.95 | 4.86 | 4.86 | 00:00:00 | | 2003-03-21 | 976,300 | 4.87 | 4.89 | 4.83 | 4.84 | 00:00:00 | | 2003-03-24 | 1,127,500 | 4.86 | 4.93 | 4.84 | 4.90 | 00:00:00 | | 2003-03-25 | 30,000 | 4.91 | 4.91 | 4.85 | 4.89 | 00:00:00 | | 2003-03-26 | 811,700 | 4.90 | 4.91 | 4.87 | 4.89 | 00:00:00 | | 2003-03-27 | 6,145,800 | 4.89 | 4.92 | 4.85 | 4.92 | 00:00:00 | | 2003-03-28 | 1,027,300 | 4.89 | 4.95 | 4.88 | 4.90 | 00:00:00 | | 2003-03-31 | 804,800 | 4.90 | 4.95 | 4.89 | 4.90 | 00:00:00 | | 2003-04-01 | 487,600 | 4.90 | 4.95 | 4.90 | 4.94 | 00:00:00 | | 2003-04-02 | 1,829,200 | 4.93 | 4.96 | 4.88 | 4.88 | 00:00:00 | | 2003-04-03 | 3,669,000 | 4.91 | 4.97 | 4.89 | 4.97 | 00:00:00 | | 2003-04-04 | 900 | 4.96 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2003-04-07 | 969,200 | 4.85 | 4.95 | 4.85 | 4.90 | 00:00:00 | | 2003-04-08 | 1,616,800 | 4.90 | 4.93 | 4.85 | 4.86 | 00:00:00 | | 2003-04-09 | 742,300 | 4.87 | 4.89 | 4.84 | 4.88 | 00:00:00 | | 2003-04-10 | 1,150,400 | 4.88 | 4.88 | 4.70 | 4.75 | 00:00:00 | | 2003-04-11 | 4,900 | 4.73 | 4.75 | 4.68 | 4.69 | 00:00:00 | | 2003-04-14 | 990,500 | 4.72 | 4.72 | 4.61 | 4.70 | 00:00:00 | | 2003-04-15 | 1,314,200 | 4.70 | 4.77 | 4.69 | 4.74 | 00:00:00 | | 2003-04-16 | 1,269,000 | 4.74 | 4.84 | 4.74 | 4.81 | 00:00:00 | | 2003-04-17 | 607,900 | 4.81 | 4.83 | 4.78 | 4.83 | 00:00:00 | | 2003-04-22 | 2,557,000 | 4.79 | 4.82 | 4.79 | 4.80 | 00:00:00 | | 2003-04-23 | 1,102,200 | 4.85 | 4.87 | 4.81 | 4.86 | 00:00:00 | | 2003-04-24 | 8,700 | 4.86 | 4.87 | 4.79 | 4.82 | 00:00:00 | | 2003-04-25 | 275,000 | 4.80 | 4.85 | 4.79 | 4.79 | 00:00:00 | | 2003-04-28 | 1,779,900 | 4.81 | 4.92 | 4.79 | 4.90 | 00:00:00 | | 2003-04-29 | 2,246,400 | 4.88 | 4.93 | 4.88 | 4.92 | 00:00:00 | | 2003-04-30 | 2,959,900 | 4.86 | 4.86 | 4.81 | 4.83 | 00:00:00 | | 2003-05-02 | 1,392,300 | 4.77 | 4.79 | 4.73 | 4.74 | 00:00:00 | | 2003-05-05 | 1,554,200 | 4.75 | 4.78 | 4.69 | 4.70 | 00:00:00 | | 2003-05-06 | 20,000 | 4.71 | 4.76 | 4.70 | 4.71 | 00:00:00 | | 2003-05-07 | 1,463,100 | 4.72 | 4.85 | 4.72 | 4.85 | 00:00:00 | | 2003-05-08 | 130,000 | 4.86 | 4.87 | 4.77 | 4.77 | 00:00:00 | | 2003-05-09 | 1,953,900 | 4.87 | 4.92 | 4.55 | 4.86 | 00:00:00 | | 2003-05-12 | 523,500 | 4.89 | 4.90 | 4.86 | 4.90 | 00:00:00 | | 2003-05-13 | 913,600 | 4.87 | 4.93 | 4.87 | 4.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
