|
 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 | | 2003-05-13 | 913,600 | 4.87 | 4.93 | 4.87 | 4.90 | 00:00:00 | | 2003-05-14 | 229,700 | 4.87 | 4.94 | 4.87 | 4.93 | 00:00:00 | | 2003-05-15 | 852,600 | 4.93 | 4.93 | 4.83 | 4.85 | 00:00:00 | | 2003-05-16 | 364,400 | 4.83 | 4.90 | 4.83 | 4.86 | 00:00:00 | | 2003-05-19 | 872,600 | 4.87 | 4.90 | 4.82 | 4.83 | 00:00:00 | | 2003-05-20 | 764,400 | 4.86 | 4.91 | 4.83 | 4.90 | 00:00:00 | | 2003-05-21 | 316,700 | 4.91 | 4.91 | 4.83 | 4.84 | 00:00:00 | | 2003-05-22 | 199,100 | 4.84 | 4.85 | 4.83 | 4.84 | 00:00:00 | | 2003-05-23 | 497,700 | 4.83 | 4.85 | 4.82 | 4.82 | 00:00:00 | | 2003-05-26 | 158,500 | 4.85 | 4.86 | 4.82 | 4.84 | 00:00:00 | | 2003-05-27 | 346,200 | 4.83 | 4.84 | 4.80 | 4.80 | 00:00:00 | | 2003-05-28 | 830,300 | 4.83 | 4.84 | 4.78 | 4.78 | 00:00:00 | | 2003-05-29 | 782,500 | 4.80 | 4.82 | 4.78 | 4.79 | 00:00:00 | | 2003-05-30 | 33,400 | 4.82 | 4.82 | 4.76 | 4.76 | 00:00:00 | | 2003-06-02 | 1,866,100 | 4.80 | 4.85 | 4.78 | 4.78 | 00:00:00 | | 2003-06-03 | 5,000 | 4.79 | 4.86 | 4.79 | 4.85 | 00:00:00 | | 2003-06-04 | 2,398,600 | 4.82 | 4.95 | 4.79 | 4.95 | 00:00:00 | | 2003-06-05 | 751,300 | 4.94 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2003-06-06 | 1,228,100 | 4.95 | 4.97 | 4.91 | 4.91 | 00:00:00 | | 2003-06-09 | 281,300 | 4.94 | 4.95 | 4.91 | 4.91 | 00:00:00 | | 2003-06-10 | 1,315,000 | 4.90 | 4.92 | 4.88 | 4.88 | 00:00:00 | | 2003-06-11 | 326,200 | 4.89 | 4.92 | 4.88 | 4.90 | 00:00:00 | | 2003-06-12 | 1,795,000 | 4.89 | 4.89 | 4.81 | 4.82 | 00:00:00 | | 2003-06-13 | 6,700 | 4.85 | 4.88 | 4.83 | 4.84 | 00:00:00 | | 2003-06-16 | 1,441,400 | 4.83 | 4.87 | 4.79 | 4.83 | 00:00:00 | | 2003-06-17 | 605,300 | 4.82 | 4.87 | 4.82 | 4.82 | 00:00:00 | | 2003-06-18 | 1,175,200 | 4.83 | 4.83 | 4.79 | 4.82 | 00:00:00 | | 2003-06-19 | 587,700 | 4.81 | 4.83 | 4.76 | 4.76 | 00:00:00 | | 2003-06-20 | 1,828,800 | 4.78 | 4.85 | 4.78 | 4.85 | 00:00:00 | | 2003-06-23 | 749,500 | 4.83 | 4.86 | 4.80 | 4.84 | 00:00:00 | | 2003-06-24 | 391,800 | 4.81 | 4.84 | 4.78 | 4.80 | 00:00:00 | | 2003-06-25 | 1,164,000 | 4.80 | 4.81 | 4.76 | 4.78 | 00:00:00 | | 2003-06-26 | 100,000 | 4.79 | 4.87 | 4.75 | 4.85 | 00:00:00 | | 2003-06-27 | 1,051,300 | 4.85 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2003-06-30 | 1,198,900 | 4.89 | 4.91 | 4.86 | 4.90 | 00:00:00 | | 2003-07-01 | 1,609,200 | 4.90 | 4.90 | 4.84 | 4.85 | 00:00:00 | | 2003-07-02 | 5,000 | 4.87 | 5.05 | 4.87 | 5.05 | 00:00:00 | | 2003-07-03 | 1,953,700 | 5.05 | 5.06 | 4.98 | 5.00 | 00:00:00 | | 2003-07-04 | 0 | 4.97 | 5.00 | 4.96 | 4.98 | 00:00:00 | | 2003-07-07 | 1,415,200 | 4.96 | 4.98 | 4.90 | 4.90 | 00:00:00 | | 2003-07-08 | 1,071,300 | 4.92 | 5.00 | 4.89 | 4.99 | 00:00:00 | | 2003-07-09 | 445,700 | 4.99 | 5.00 | 4.95 | 4.95 | 00:00:00 | | 2003-07-10 | 967,800 | 4.95 | 5.00 | 4.91 | 4.91 | 00:00:00 | | 2003-07-11 | 2,491,300 | 4.90 | 4.98 | 4.90 | 4.95 | 00:00:00 | | 2003-07-14 | 554,300 | 4.96 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2003-07-15 | 1,071,300 | 4.98 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2003-07-16 | 1,980,200 | 4.98 | 4.98 | 4.88 | 4.93 | 00:00:00 | | 2003-07-17 | 1,229,400 | 4.93 | 4.97 | 4.90 | 4.97 | 00:00:00 | | 2003-07-18 | 879,500 | 4.93 | 4.98 | 4.93 | 4.98 | 00:00:00 | | 2003-07-21 | 285,200 | 4.98 | 4.98 | 4.92 | 4.92 | 00:00:00 | | 2003-07-22 | 1,034,800 | 4.92 | 4.94 | 4.90 | 4.91 | 00:00:00 | | 2003-07-23 | 598,100 | 4.92 | 4.93 | 4.89 | 4.89 | 00:00:00 | | 2003-07-24 | 750,400 | 4.91 | 4.91 | 4.89 | 4.90 | 00:00:00 | | 2003-07-25 | 1,824,400 | 4.89 | 4.95 | 4.87 | 4.87 | 00:00:00 | | 2003-07-28 | 999,400 | 4.89 | 4.92 | 4.89 | 4.91 | 00:00:00 | | 2003-07-29 | 1,121,100 | 4.90 | 4.91 | 4.87 | 4.88 | 00:00:00 | | 2003-07-30 | 1,155,400 | 4.89 | 4.94 | 4.88 | 4.92 | 00:00:00 | | 2003-07-31 | 939,600 | 4.94 | 4.97 | 4.91 | 4.94 | 00:00:00 | | 2003-08-01 | 799,900 | 4.95 | 4.99 | 4.92 | 4.96 | 00:00:00 | | 2003-08-04 | 0 | 4.94 | 4.96 | 4.93 | 4.95 | 00:00:00 | | 2003-08-05 | 100 | 4.95 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2003-08-06 | 1,829,600 | 4.95 | 5.03 | 4.95 | 5.02 | 00:00:00 | | 2003-08-07 | 326,700 | 5.00 | 5.01 | 4.97 | 4.97 | 00:00:00 | | 2003-08-08 | 478,700 | 5.00 | 5.00 | 4.97 | 4.98 | 00:00:00 | | 2003-08-11 | 1,093,100 | 4.98 | 5.00 | 4.98 | 5.00 | 00:00:00 | | 2003-08-12 | 123,300 | 5.00 | 5.00 | 4.98 | 5.00 | 00:00:00 | | 2003-08-13 | 250,600 | 5.00 | 5.01 | 4.99 | 5.00 | 00:00:00 | | 2003-08-14 | 352,300 | 5.00 | 5.01 | 4.98 | 5.00 | 00:00:00 | | 2003-08-15 | 177,600 | 5.00 | 5.00 | 4.99 | 4.99 | 00:00:00 | | 2003-08-18 | 880,900 | 5.00 | 5.00 | 4.98 | 4.99 | 00:00:00 | | 2003-08-19 | 955,500 | 5.00 | 5.00 | 4.97 | 4.99 | 00:00:00 | | 2003-08-20 | 16,400 | 4.99 | 4.99 | 4.95 | 4.96 | 00:00:00 | | 2003-08-21 | 0 | 4.97 | 5.00 | 4.95 | 4.99 | 00:00:00 | | 2003-08-22 | 494,700 | 5.00 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2003-08-25 | 249,100 | 4.98 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2003-08-26 | 501,900 | 4.98 | 5.00 | 4.95 | 4.98 | 00:00:00 | | 2003-08-27 | 177,000 | 4.98 | 4.98 | 4.96 | 4.97 | 00:00:00 | | 2003-08-28 | 517,600 | 4.96 | 4.97 | 4.94 | 4.95 | 00:00:00 | | 2003-08-29 | 1,945,300 | 4.95 | 4.96 | 4.90 | 4.90 | 00:00:00 | | 2003-09-01 | 895,400 | 4.91 | 4.96 | 4.91 | 4.95 | 00:00:00 | | 2003-09-02 | 336,400 | 4.96 | 4.97 | 4.95 | 4.97 | 00:00:00 | | 2003-09-03 | 1,935,800 | 4.97 | 5.01 | 4.96 | 4.99 | 00:00:00 | | 2003-09-04 | 1,770,500 | 5.00 | 5.05 | 4.99 | 5.03 | 00:00:00 | | 2003-09-05 | 1,372,400 | 5.03 | 5.08 | 4.96 | 5.00 | 00:00:00 | | 2003-09-08 | 257,400 | 4.98 | 5.01 | 4.97 | 5.00 | 00:00:00 | | 2003-09-09 | 202,200 | 4.97 | 4.99 | 4.97 | 4.97 | 00:00:00 | | 2003-09-10 | 371,900 | 4.97 | 5.00 | 4.96 | 5.00 | 00:00:00 | | 2003-09-11 | 652,700 | 4.99 | 5.00 | 4.96 | 4.98 | 00:00:00 | | 2003-09-12 | 217,400 | 4.98 | 4.98 | 4.96 | 4.96 | 00:00:00 | | 2003-09-15 | 873,400 | 4.97 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2003-09-16 | 253,100 | 4.97 | 5.01 | 4.96 | 4.99 | 00:00:00 | | 2003-09-17 | 3,200 | 5.00 | 5.00 | 4.96 | 4.99 | 00:00:00 | | 2003-09-18 | 5,700 | 4.97 | 5.01 | 4.96 | 5.01 | 00:00:00 | | 2003-09-19 | 944,700 | 5.01 | 5.12 | 5.01 | 5.10 | 00:00:00 | | 2003-09-22 | 441,200 | 5.06 | 5.09 | 5.03 | 5.05 | 00:00:00 | | 2003-09-23 | 825,800 | 5.07 | 5.09 | 5.03 | 5.03 | 00:00:00 | | 2003-09-24 | 1,175,300 | 5.02 | 5.02 | 4.97 | 4.99 | 00:00:00 | | 2003-09-25 | 0 | 4.99 | 5.09 | 4.98 | 5.00 | 00:00:00 | | 2003-09-26 | 1,276,100 | 5.00 | 5.05 | 4.95 | 4.95 | 00:00:00 | | 2003-09-29 | 981,800 | 4.98 | 5.03 | 4.97 | 5.03 | 00:00:00 | | 2003-09-30 | 1,215,800 | 5.03 | 5.06 | 5.00 | 5.01 | 00:00:00 | | 2003-10-01 | 1,100 | 5.05 | 5.06 | 5.00 | 5.04 | 00:00:00 | | 2003-10-02 | 283,100 | 5.06 | 5.06 | 5.01 | 5.04 | 00:00:00 | | 2003-10-03 | 1,000 | 5.04 | 5.04 | 5.00 | 5.00 | 00:00:00 | | 2003-10-06 | 774,400 | 5.00 | 5.02 | 4.99 | 5.00 | 00:00:00 | | 2003-10-07 | 1,000 | 5.00 | 5.05 | 4.99 | 5.05 | 00:00:00 | | 2003-10-08 | 200 | 5.05 | 5.05 | 5.00 | 5.05 | 00:00:00 | | 2003-10-09 | 0 | 5.05 | 5.07 | 5.02 | 5.07 | 00:00:00 | | 2003-10-10 | 1,092,600 | 5.07 | 5.11 | 5.03 | 5.09 | 00:00:00 | | 2003-10-13 | 1,884,100 | 5.10 | 5.20 | 5.06 | 5.16 | 00:00:00 | | 2003-10-14 | 1,160,400 | 5.17 | 5.26 | 5.15 | 5.25 | 00:00:00 | | 2003-10-15 | 1,355,400 | 5.20 | 5.31 | 5.20 | 5.25 | 00:00:00 | | 2003-10-16 | 367,400 | 5.25 | 5.25 | 5.21 | 5.21 | 00:00:00 | | 2003-10-17 | 1,483,600 | 5.23 | 5.34 | 5.21 | 5.31 | 00:00:00 | | 2003-10-20 | 584,900 | 5.25 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2003-10-21 | 544,700 | 5.25 | 5.28 | 5.17 | 5.18 | 00:00:00 | | 2003-10-22 | 622,100 | 5.20 | 5.25 | 5.17 | 5.19 | 00:00:00 | | 2003-10-23 | 643,200 | 5.20 | 5.24 | 5.18 | 5.20 | 00:00:00 | | 2003-10-24 | 496,700 | 5.23 | 5.27 | 5.19 | 5.25 | 00:00:00 | | 2003-10-27 | 20,400 | 5.20 | 5.29 | 5.20 | 5.29 | 00:00:00 | | 2003-10-28 | 1,112,500 | 5.25 | 5.29 | 5.24 | 5.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
