|
 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 | | 2003-10-28 | 1,112,500 | 5.25 | 5.29 | 5.24 | 5.27 | 00:00:00 | | 2003-10-29 | 1,045,400 | 5.28 | 5.28 | 5.23 | 5.26 | 00:00:00 | | 2003-10-30 | 3,592,100 | 5.29 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2003-10-31 | 1,073,800 | 5.32 | 5.40 | 5.32 | 5.38 | 00:00:00 | | 2003-11-03 | 1,006,100 | 5.38 | 5.44 | 5.33 | 5.34 | 00:00:00 | | 2003-11-04 | 1,492,600 | 5.36 | 5.40 | 5.32 | 5.40 | 00:00:00 | | 2003-11-05 | 699,400 | 5.35 | 5.39 | 5.35 | 5.37 | 00:00:00 | | 2003-11-06 | 627,900 | 5.40 | 5.40 | 5.32 | 5.34 | 00:00:00 | | 2003-11-07 | 1,747,700 | 5.31 | 5.37 | 5.28 | 5.35 | 00:00:00 | | 2003-11-10 | 2,767,400 | 5.39 | 5.39 | 5.31 | 5.34 | 00:00:00 | | 2003-11-11 | 3,069,900 | 5.35 | 5.38 | 5.33 | 5.38 | 00:00:00 | | 2003-11-12 | 893,300 | 5.39 | 5.39 | 5.34 | 5.34 | 00:00:00 | | 2003-11-13 | 848,400 | 5.39 | 5.39 | 5.33 | 5.36 | 00:00:00 | | 2003-11-14 | 246,900 | 5.34 | 5.38 | 5.34 | 5.37 | 00:00:00 | | 2003-11-17 | 449,800 | 5.35 | 5.37 | 5.35 | 5.35 | 00:00:00 | | 2003-11-18 | 258,300 | 5.35 | 5.37 | 5.31 | 5.32 | 00:00:00 | | 2003-11-19 | 771,700 | 5.32 | 5.34 | 5.30 | 5.31 | 00:00:00 | | 2003-11-20 | 236,300 | 5.30 | 5.33 | 5.30 | 5.32 | 00:00:00 | | 2003-11-21 | 1,069,800 | 5.31 | 5.40 | 5.26 | 5.40 | 00:00:00 | | 2003-11-24 | 1,938,600 | 5.31 | 5.37 | 5.28 | 5.33 | 00:00:00 | | 2003-11-25 | 896,100 | 5.33 | 5.33 | 5.29 | 5.29 | 00:00:00 | | 2003-11-26 | 1,176,700 | 5.30 | 5.33 | 5.29 | 5.33 | 00:00:00 | | 2003-11-27 | 277,200 | 5.31 | 5.33 | 5.30 | 5.31 | 00:00:00 | | 2003-11-28 | 542,700 | 5.30 | 5.32 | 5.29 | 5.30 | 00:00:00 | | 2003-12-01 | 1,170,100 | 5.29 | 5.34 | 5.28 | 5.31 | 00:00:00 | | 2003-12-02 | 1,073,400 | 5.31 | 5.33 | 5.30 | 5.31 | 00:00:00 | | 2003-12-03 | 1,040,100 | 5.32 | 5.33 | 5.30 | 5.30 | 00:00:00 | | 2003-12-04 | 741,100 | 5.30 | 5.32 | 5.29 | 5.29 | 00:00:00 | | 2003-12-05 | 570,800 | 5.31 | 5.31 | 5.26 | 5.26 | 00:00:00 | | 2003-12-08 | 288,500 | 5.26 | 5.36 | 5.26 | 5.26 | 00:00:00 | | 2003-12-09 | 573,700 | 5.27 | 5.30 | 5.27 | 5.29 | 00:00:00 | | 2003-12-10 | 569,700 | 5.30 | 5.30 | 5.26 | 5.29 | 00:00:00 | | 2003-12-11 | 395,500 | 5.27 | 5.31 | 5.26 | 5.30 | 00:00:00 | | 2003-12-12 | 473,100 | 5.30 | 5.33 | 5.29 | 5.30 | 00:00:00 | | 2003-12-15 | 772,800 | 5.30 | 5.31 | 5.27 | 5.30 | 00:00:00 | | 2003-12-16 | 897,000 | 5.30 | 5.30 | 5.27 | 5.29 | 00:00:00 | | 2003-12-17 | 1,475,800 | 5.29 | 5.32 | 5.28 | 5.32 | 00:00:00 | | 2003-12-18 | 2,128,400 | 5.30 | 5.33 | 5.28 | 5.33 | 00:00:00 | | 2003-12-19 | 498,000 | 5.31 | 5.33 | 5.30 | 5.33 | 00:00:00 | | 2003-12-22 | 892,100 | 5.32 | 5.35 | 5.25 | 5.25 | 00:00:00 | | 2003-12-23 | 591,300 | 5.27 | 5.33 | 5.27 | 5.30 | 00:00:00 | | 2003-12-24 | 2,200 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2003-12-29 | 628,700 | 5.25 | 5.32 | 5.25 | 5.32 | 00:00:00 | | 2003-12-30 | 196,200 | 5.33 | 5.33 | 5.29 | 5.32 | 00:00:00 | | 2003-12-31 | 1,021,200 | 5.32 | 5.32 | 5.30 | 5.30 | 00:00:00 | | 2004-01-02 | 991,300 | 5.32 | 5.33 | 5.30 | 5.32 | 00:00:00 | | 2004-01-05 | 746,500 | 5.35 | 5.36 | 5.32 | 5.33 | 00:00:00 | | 2004-01-06 | 255,400 | 5.34 | 5.35 | 5.32 | 5.34 | 00:00:00 | | 2004-01-07 | 945,300 | 5.31 | 5.36 | 5.31 | 5.36 | 00:00:00 | | 2004-01-08 | 481,000 | 5.35 | 5.40 | 5.35 | 5.40 | 00:00:00 | | 2004-01-09 | 918,700 | 5.40 | 5.41 | 5.37 | 5.38 | 00:00:00 | | 2004-01-12 | 2,570,500 | 5.39 | 5.57 | 5.39 | 5.52 | 00:00:00 | | 2004-01-13 | 1,944,400 | 5.54 | 5.61 | 5.50 | 5.55 | 00:00:00 | | 2004-01-14 | 1,686,000 | 5.57 | 5.62 | 5.55 | 5.61 | 00:00:00 | | 2004-01-15 | 744,300 | 5.61 | 5.63 | 5.59 | 5.59 | 00:00:00 | | 2004-01-16 | 451,600 | 5.64 | 5.64 | 5.56 | 5.58 | 00:00:00 | | 2004-01-19 | 687,600 | 5.58 | 5.63 | 5.57 | 5.61 | 00:00:00 | | 2004-01-20 | 3,398,000 | 5.64 | 5.74 | 5.61 | 5.70 | 00:00:00 | | 2004-01-21 | 550,900 | 5.70 | 5.70 | 5.66 | 5.70 | 00:00:00 | | 2004-01-22 | 453,200 | 5.66 | 5.70 | 5.66 | 5.67 | 00:00:00 | | 2004-01-23 | 366,300 | 5.69 | 5.69 | 5.65 | 5.68 | 00:00:00 | | 2004-01-26 | 1,921,500 | 5.70 | 5.74 | 5.68 | 5.71 | 00:00:00 | | 2004-01-27 | 1,051,500 | 5.71 | 5.77 | 5.71 | 5.76 | 00:00:00 | | 2004-01-28 | 1,805,200 | 5.76 | 5.77 | 5.70 | 5.70 | 00:00:00 | | 2004-01-29 | 950,600 | 5.70 | 5.73 | 5.62 | 5.62 | 00:00:00 | | 2004-01-30 | 1,475,600 | 5.65 | 5.74 | 5.64 | 5.71 | 00:00:00 | | 2004-02-02 | 972,300 | 5.71 | 5.75 | 5.68 | 5.68 | 00:00:00 | | 2004-02-03 | 1,417,200 | 5.73 | 5.74 | 5.66 | 5.66 | 00:00:00 | | 2004-02-04 | 381,800 | 5.69 | 5.72 | 5.66 | 5.70 | 00:00:00 | | 2004-02-05 | 440,700 | 5.68 | 5.70 | 5.66 | 5.66 | 00:00:00 | | 2004-02-06 | 992,300 | 5.66 | 5.68 | 5.63 | 5.65 | 00:00:00 | | 2004-02-09 | 651,900 | 5.67 | 5.68 | 5.65 | 5.67 | 00:00:00 | | 2004-02-10 | 410,400 | 5.68 | 5.72 | 5.66 | 5.72 | 00:00:00 | | 2004-02-11 | 1,893,800 | 5.72 | 5.79 | 5.70 | 5.75 | 00:00:00 | | 2004-02-12 | 384,000 | 5.77 | 5.77 | 5.71 | 5.72 | 00:00:00 | | 2004-02-13 | 2,087,800 | 5.73 | 5.85 | 5.72 | 5.80 | 00:00:00 | | 2004-02-16 | 1,034,900 | 5.79 | 5.81 | 5.76 | 5.77 | 00:00:00 | | 2004-02-17 | 2,288,300 | 5.80 | 5.80 | 5.76 | 5.79 | 00:00:00 | | 2004-02-18 | 1,285,700 | 5.79 | 5.79 | 5.76 | 5.79 | 00:00:00 | | 2004-02-19 | 801,200 | 5.79 | 5.81 | 5.77 | 5.77 | 00:00:00 | | 2004-02-20 | 1,257,400 | 5.78 | 5.85 | 5.78 | 5.85 | 00:00:00 | | 2004-02-23 | 518,200 | 5.88 | 5.88 | 5.83 | 5.84 | 00:00:00 | | 2004-02-24 | 1,394,900 | 5.86 | 5.94 | 5.84 | 5.85 | 00:00:00 | | 2004-02-25 | 763,100 | 5.88 | 5.88 | 5.80 | 5.81 | 00:00:00 | | 2004-02-26 | 671,100 | 5.86 | 5.86 | 5.79 | 5.82 | 00:00:00 | | 2004-02-27 | 713,600 | 5.85 | 5.88 | 5.82 | 5.84 | 00:00:00 | | 2004-03-01 | 980,000 | 5.88 | 5.90 | 5.85 | 5.90 | 00:00:00 | | 2004-03-02 | 1,836,800 | 5.90 | 6.00 | 5.88 | 5.95 | 00:00:00 | | 2004-03-03 | 1,120,300 | 5.98 | 5.98 | 5.91 | 5.94 | 00:00:00 | | 2004-03-04 | 380,500 | 5.93 | 5.96 | 5.90 | 5.90 | 00:00:00 | | 2004-03-05 | 4,118,000 | 5.92 | 5.92 | 5.69 | 5.74 | 00:00:00 | | 2004-03-08 | 1,893,400 | 5.76 | 5.81 | 5.76 | 5.79 | 00:00:00 | | 2004-03-09 | 661,400 | 5.79 | 5.79 | 5.74 | 5.74 | 00:00:00 | | 2004-03-10 | 2,118,300 | 5.78 | 5.78 | 5.71 | 5.71 | 00:00:00 | | 2004-03-11 | 2,811,100 | 5.75 | 5.75 | 5.50 | 5.51 | 00:00:00 | | 2004-03-12 | 3,048,700 | 5.47 | 5.67 | 5.39 | 5.64 | 00:00:00 | | 2004-03-15 | 4,042,600 | 5.64 | 5.64 | 5.52 | 5.54 | 00:00:00 | | 2004-03-16 | 892,200 | 5.54 | 5.55 | 5.48 | 5.48 | 00:00:00 | | 2004-03-17 | 1,897,100 | 5.51 | 5.51 | 5.43 | 5.47 | 00:00:00 | | 2004-03-18 | 1,980,800 | 5.50 | 5.50 | 5.41 | 5.42 | 00:00:00 | | 2004-03-19 | 697,700 | 5.46 | 5.48 | 5.43 | 5.43 | 00:00:00 | | 2004-03-22 | 1,288,400 | 5.42 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2004-03-23 | 1,652,500 | 5.44 | 5.51 | 5.41 | 5.46 | 00:00:00 | | 2004-03-24 | 1,040,000 | 5.49 | 5.51 | 5.41 | 5.44 | 00:00:00 | | 2004-03-25 | 1,428,900 | 5.52 | 5.59 | 5.45 | 5.58 | 00:00:00 | | 2004-03-26 | 3,187,700 | 5.59 | 5.61 | 5.50 | 5.55 | 00:00:00 | | 2004-03-29 | 634,900 | 5.53 | 5.60 | 5.52 | 5.58 | 00:00:00 | | 2004-03-30 | 270,600 | 5.57 | 5.58 | 5.52 | 5.53 | 00:00:00 | | 2004-03-31 | 1,025,000 | 5.58 | 5.59 | 5.51 | 5.55 | 00:00:00 | | 2004-04-01 | 2,625,700 | 5.55 | 5.63 | 5.53 | 5.61 | 00:00:00 | | 2004-04-02 | 1,145,000 | 5.60 | 5.67 | 5.60 | 5.60 | 00:00:00 | | 2004-04-05 | 873,600 | 5.63 | 5.67 | 5.61 | 5.62 | 00:00:00 | | 2004-04-06 | 2,540,900 | 5.64 | 5.66 | 5.62 | 5.63 | 00:00:00 | | 2004-04-07 | 1,911,600 | 5.65 | 5.72 | 5.63 | 5.70 | 00:00:00 | | 2004-04-08 | 1,795,700 | 5.72 | 5.80 | 5.72 | 5.79 | 00:00:00 | | 2004-04-13 | 4,636,100 | 5.79 | 5.90 | 5.79 | 5.86 | 00:00:00 | | 2004-04-14 | 3,018,000 | 5.89 | 5.91 | 5.85 | 5.88 | 00:00:00 | | 2004-04-15 | 5,085,200 | 5.89 | 5.92 | 5.88 | 5.88 | 00:00:00 | | 2004-04-16 | 1,876,700 | 5.90 | 5.93 | 5.90 | 5.91 | 00:00:00 | | 2004-04-19 | 1,625,500 | 5.68 | 5.71 | 5.64 | 5.67 | 00:00:00 | | 2004-04-20 | 1,241,200 | 5.68 | 5.69 | 5.64 | 5.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
