BRBI BR Partners S.A. ADSs Stock Price History
NASDAQ: BRBIFinanceFinance: Consumer ServicesUSD
15.34+0.57 (+3.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRBI price history at a glance
The price history for BRBI BR Partners S.A. ADSs (BRBI) on this page begins on September 15, 2025, when the stock closed at $24.00; it most recently closed at $15.34 on October 5, 2026. The highest price in this record is $67.01, reached on September 22, 2025; the latest close is 77.1% below that peak. In the last 12 months alone, BRBI has gained 22.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $67.01
- Date of high
- Sep 22, 2025
- Low since 2025
- $9.09
- Date of low
- Aug 17, 2026
- 52-week high
- $16.61
- 52-week low
- $9.09
- Last close
- $15.34
BRBI returns
1 week
+36.51%
1 month
+38.32%
3 months
+33.39%
6 months
-5.07%
Year to date
+10.53%
1 year
+22.62%
BRBI price return, excluding dividends.
BRBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.34 | +10.53% |
| 2025* | 13.88 | -42.18% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BRBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.26 | 15.34 | 15.26 | 15.34 | +3.58% | |
| 14.41 | 14.82 | 14.41 | 14.81 | +5.79% | |
| 14.00 | 14.00 | 14.00 | 14.00 | +2.26% | |
| 13.81 | 13.81 | 13.65 | 13.69 | -0.51% | |
| 13.40 | 13.86 | 13.00 | 13.76 | +22.45% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.40 | 11.24 | 11.24 | -0.03% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | 0.00% | |
| 11.24 | 11.24 | 11.24 | 11.24 | +1.26% | |
| 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | |
| 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | |
| 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | |
| 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | |
| 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | |
| 11.31 | 11.31 | 11.10 | 11.20 | -1.41% | |
| 11.36 | 11.36 | 11.28 | 11.36 | +2.43% | |
| 10.95 | 11.09 | 10.95 | 11.09 | +1.65% | |
| 10.91 | 10.91 | 10.91 | 10.91 | 0.00% | |
| 10.93 | 10.93 | 10.91 | 10.91 | -1.67% | |
| 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | |
| 10.94 | 11.21 | 10.94 | 11.10 | +3.79% | |
| 10.70 | 10.70 | 10.66 | 10.69 | +7.72% | |
| 9.92 | 9.92 | 9.92 | 9.92 | 0.00% | |
| 9.92 | 9.92 | 9.92 | 9.92 | -1.55% | |
| 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | |
| 10.22 | 10.22 | 10.08 | 10.08 | +3.70% | |
| 9.68 | 9.72 | 9.68 | 9.72 | +1.89% | |
| 9.54 | 9.54 | 9.54 | 9.54 | 0.00% | |
| 9.50 | 9.61 | 9.50 | 9.54 | +4.38% | |
| 9.12 | 9.14 | 9.12 | 9.14 | -4.09% | |
| 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | |
| 9.25 | 9.53 | 9.09 | 9.53 | +4.32% | |
| 9.14 | 9.14 | 9.14 | 9.14 | -2.82% | |
| 9.36 | 9.40 | 9.23 | 9.40 | +0.53% | |
| 9.35 | 9.35 | 9.35 | 9.35 | -2.50% | |
| 9.59 | 9.59 | 9.59 | 9.59 | 0.00% | |
| 9.70 | 9.70 | 9.59 | 9.59 | -5.80% | |
| 10.18 | 10.18 | 10.18 | 10.18 | -0.29% | |
| 10.26 | 10.26 | 10.21 | 10.21 | -10.67% | |
| 11.43 | 11.43 | 11.43 | 11.43 | -0.17% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.35 | 11.45 | 11.35 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | 0.00% | |
| 11.45 | 11.45 | 11.45 | 11.45 | -2.47% | |
| 11.74 | 11.74 | 11.74 | 11.74 | 0.00% | |
| 11.74 | 11.74 | 11.74 | 11.74 | 0.00% | |
| 11.74 | 11.74 | 11.74 | 11.74 | 0.00% | |
| 11.74 | 11.74 | 11.74 | 11.74 | 0.00% | |
| 11.97 | 11.97 | 11.74 | 11.74 | +2.09% | |
| 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | |
| 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | |
| 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | |
| 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | |
| 11.44 | 11.50 | 11.43 | 11.50 | +1.86% | |
| 11.29 | 11.29 | 11.29 | 11.29 | 0.00% | |
| 11.29 | 11.29 | 11.29 | 11.29 | -0.53% | |
| 11.17 | 11.35 | 11.17 | 11.35 | +1.61% | |
| 11.17 | 11.17 | 11.17 | 11.17 | 0.00% | |
| 11.17 | 11.17 | 11.17 | 11.17 | +2.38% | |
| 10.91 | 10.91 | 10.91 | 10.91 | 0.00% | |
| 10.92 | 11.09 | 10.90 | 10.91 | -2.61% | |
| 11.20 | 11.20 | 11.20 | 11.20 | -0.69% | |
| 11.28 | 11.28 | 11.28 | 11.28 | -1.83% | |
| 11.59 | 11.59 | 11.49 | 11.49 | -15.70% | |
| 11.71 | 13.63 | 11.71 | 13.63 | +16.90% | |
| 11.66 | 11.66 | 11.66 | 11.66 | -5.51% | |
| 12.34 | 12.34 | 12.34 | 12.34 | 0.00% | |
| 12.25 | 12.34 | 12.25 | 12.34 | +5.02% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | |
| 11.90 | 11.90 | 11.67 | 11.75 | -4.39% | |
| 12.29 | 12.29 | 12.29 | 12.29 | 0.00% | |
| 12.16 | 12.29 | 12.16 | 12.29 | -4.28% | |
| 12.84 | 12.84 | 12.84 | 12.84 | 0.00% | |
| 12.80 | 12.84 | 12.75 | 12.84 | -7.49% | |
| 13.88 | 13.88 | 13.88 | 13.88 | +8.69% | |
| 12.77 | 12.77 | 12.77 | 12.77 | 0.00% | |
| 12.79 | 12.79 | 12.77 | 12.77 | -0.47% | |
| 12.83 | 12.83 | 12.83 | 12.83 | -0.54% | |
| 13.22 | 13.23 | 12.90 | 12.90 | -4.09% | |
| 13.11 | 13.45 | 13.10 | 13.45 | +2.67% | |
| 13.15 | 13.32 | 13.07 | 13.10 | -2.46% | |
| 12.94 | 13.43 | 12.85 | 13.43 | -0.81% | |
| 13.54 | 13.54 | 13.54 | 13.54 | -1.02% | |
| 13.72 | 13.72 | 13.67 | 13.68 | -0.87% | |
| 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | |
| 13.80 | 13.80 | 13.80 | 13.80 | -1.64% | |
| 14.05 | 14.08 | 13.95 | 14.03 | -0.85% | |
| 14.26 | 14.26 | 14.02 | 14.15 | -2.08% | |
| 14.31 | 14.70 | 14.31 | 14.45 | -2.17% | |
| 14.77 | 14.77 | 14.77 | 14.77 | -2.96% | |
| 15.73 | 15.73 | 15.22 | 15.22 | +0.79% | |
| 15.15 | 15.15 | 15.10 | 15.10 | +0.20% | |
| 15.07 | 15.07 | 15.07 | 15.07 | +1.77% | |
| 14.81 | 14.81 | 14.81 | 14.81 | 0.00% | |
| 14.81 | 14.81 | 14.81 | 14.81 | +0.87% | |
| 14.53 | 14.68 | 14.53 | 14.68 | +0.01% | |
| 14.68 | 14.68 | 14.68 | 14.68 | -0.15% | |
| 14.87 | 15.02 | 14.70 | 14.70 | -2.84% | |
| 15.25 | 15.25 | 15.13 | 15.13 | -4.90% | |
| 15.91 | 15.91 | 15.91 | 15.91 | 0.00% | |
| 15.92 | 15.92 | 15.74 | 15.91 | +1.84% | |
| 16.51 | 16.51 | 15.62 | 15.62 | +9.10% | |
| 15.84 | 16.07 | 14.32 | 14.32 | -8.03% | |
| 15.57 | 15.57 | 15.57 | 15.57 | +0.84% | |
| 15.56 | 15.64 | 15.11 | 15.44 | -1.97% | |
| 16.13 | 16.18 | 14.77 | 15.75 | -3.49% | |
| 16.39 | 16.39 | 16.32 | 16.32 | -0.18% | |
| 16.25 | 16.35 | 16.25 | 16.35 | +1.18% | |
| 16.16 | 16.16 | 16.16 | 16.16 | -0.19% | |
| 16.00 | 16.19 | 16.00 | 16.19 | +6.86% | |
| 15.15 | 15.23 | 15.15 | 15.15 | +2.99% | |
| 14.71 | 14.71 | 14.71 | 14.71 | 0.00% | |
| 14.71 | 14.71 | 14.71 | 14.71 | 0.00% | |
| 14.71 | 14.71 | 14.71 | 14.71 | 0.00% | |
| 15.00 | 15.00 | 14.66 | 14.71 | -1.21% | |
| 14.50 | 14.90 | 14.50 | 14.89 | +2.06% | |
| 14.44 | 14.61 | 14.29 | 14.59 | +0.41% | |
| 14.22 | 14.53 | 14.22 | 14.53 | -3.56% | |
| 15.07 | 15.07 | 15.07 | 15.07 | 0.00% | |
| 15.10 | 15.10 | 15.05 | 15.07 | +5.00% | |
| 14.15 | 14.35 | 14.15 | 14.35 | +1.20% | |
| 14.06 | 14.40 | 14.06 | 14.18 | +2.09% | |
| 13.81 | 13.89 | 13.61 | 13.89 | -1.63% | |
| 13.91 | 14.12 | 13.91 | 14.12 | -3.62% | |
| 14.60 | 14.78 | 14.60 | 14.65 | -0.41% | |
| 14.78 | 14.78 | 14.70 | 14.71 | +0.41% | |
| 14.51 | 14.70 | 14.41 | 14.65 | +1.74% | |
| 14.15 | 14.40 | 14.15 | 14.40 | +0.70% | |
| 14.23 | 14.30 | 14.23 | 14.30 | -2.92% | |
| 14.67 | 14.73 | 14.67 | 14.73 | -1.27% | |
| 14.36 | 15.10 | 14.36 | 14.92 | +3.18% | |
| 14.18 | 14.46 | 14.18 | 14.46 | +2.99% | |
| 14.04 | 14.04 | 14.04 | 14.04 | 0.00% | |
| 13.95 | 14.04 | 13.95 | 14.04 | -1.89% | |
| 14.26 | 14.52 | 14.26 | 14.31 | +1.78% | |
| 13.84 | 14.07 | 13.84 | 14.06 | -3.76% | |
| 14.35 | 14.76 | 14.35 | 14.61 | -4.01% | |
| 15.21 | 15.22 | 15.21 | 15.22 | +0.05% | |
| 15.21 | 15.21 | 15.21 | 15.21 | 0.00% | |
| 15.21 | 15.21 | 15.21 | 15.21 | 0.00% | |
| 15.21 | 15.21 | 15.21 | 15.21 | 0.00% | |
| 15.21 | 15.21 | 15.21 | 15.21 | +1.06% | |
| 15.05 | 15.05 | 15.05 | 15.05 | +1.71% | |
| 14.80 | 14.80 | 14.80 | 14.80 | +0.33% | |
| 14.75 | 14.75 | 14.75 | 14.75 | 0.00% | |
| 15.54 | 15.65 | 14.45 | 14.75 | +3.00% | |
| 13.80 | 14.32 | 13.79 | 14.32 | -1.38% | |
| 14.46 | 14.52 | 14.46 | 14.52 | -2.42% | |
| 14.88 | 14.88 | 14.88 | 14.88 | +5.01% | |
| 15.00 | 15.00 | 14.17 | 14.17 | -10.20% | |
| 14.69 | 15.78 | 14.63 | 15.78 | +13.69% | |
| 15.11 | 15.11 | 13.88 | 13.88 | -12.32% | |
| 15.42 | 15.83 | 15.34 | 15.83 | +14.05% | |
| 15.97 | 15.97 | 13.88 | 13.88 | -12.81% | |
| 16.50 | 16.61 | 15.55 | 15.92 | +2.71% | |
| 15.50 | 15.57 | 15.31 | 15.50 | +3.13% | |
| 15.19 | 15.42 | 14.74 | 15.03 | +6.37% | |
| 15.42 | 15.49 | 14.13 | 14.13 | -8.13% | |
| 15.53 | 15.53 | 15.23 | 15.38 | -1.54% | |
| 15.18 | 15.65 | 15.10 | 15.62 | +7.28% | |
| 14.47 | 14.74 | 14.28 | 14.56 | +1.18% | |
| 13.88 | 14.41 | 13.84 | 14.39 | +9.02% | |
| 13.75 | 14.20 | 13.20 | 13.20 | +0.38% | |
| 13.42 | 13.78 | 13.15 | 13.15 | 0.00% | |
| 13.38 | 13.38 | 13.15 | 13.15 | -3.38% | |
| 13.95 | 13.95 | 13.60 | 13.61 | -2.79% | |
| 14.20 | 14.20 | 13.95 | 14.00 | -3.78% | |
| 13.97 | 14.55 | 13.85 | 14.55 | +2.46% | |
| 13.94 | 14.20 | 13.93 | 14.20 | +3.46% | |
| 14.22 | 14.33 | 13.73 | 13.73 | +0.18% | |
| 14.46 | 14.46 | 13.70 | 13.70 | +0.44% | |
| 14.47 | 14.55 | 13.64 | 13.64 | +0.29% | |
| 14.79 | 14.79 | 13.60 | 13.60 | -9.27% | |
| 15.00 | 15.63 | 14.64 | 14.99 | +4.17% | |
| 14.34 | 14.48 | 14.34 | 14.39 | +3.69% | |
| 13.88 | 13.88 | 13.88 | 13.88 | 0.00% | |
| 14.18 | 14.18 | 13.88 | 13.88 | -1.22% | |
| 14.14 | 14.15 | 13.95 | 14.05 | +2.03% | |
| 13.52 | 13.78 | 13.52 | 13.77 | -2.34% | |
| 13.69 | 14.10 | 13.54 | 14.10 | +4.21% | |
| 13.53 | 13.53 | 13.53 | 13.53 | 0.00% | |
| 13.35 | 13.53 | 13.35 | 13.53 | +2.11% | |
| 13.28 | 13.42 | 13.24 | 13.25 | -0.60% | |
| 13.32 | 13.33 | 13.32 | 13.33 | +1.60% | |
| 13.25 | 13.38 | 13.12 | 13.12 | -1.94% | |
| 13.36 | 13.49 | 13.27 | 13.38 | -1.47% | |
| 13.71 | 13.80 | 13.53 | 13.58 | -5.27% | |
| 14.21 | 14.34 | 14.15 | 14.34 | +2.47% | |
| 14.19 | 14.19 | 13.99 | 13.99 | -0.78% | |
| 13.91 | 14.33 | 13.91 | 14.10 | +2.25% | |
| 13.75 | 13.83 | 13.67 | 13.79 | +0.36% | |
| 13.56 | 13.89 | 13.55 | 13.74 | -1.29% | |
| 14.15 | 14.15 | 13.75 | 13.92 | -2.83% | |
| 14.95 | 15.14 | 14.01 | 14.33 | -5.76% | |
| 15.30 | 15.34 | 15.13 | 15.20 | +0.46% | |
| 15.05 | 15.15 | 14.63 | 15.13 | +0.46% | |
| 15.00 | 15.10 | 14.83 | 15.06 | -0.13% | |
| 15.54 | 15.54 | 15.02 | 15.08 | -2.77% | |
| 15.53 | 15.78 | 15.21 | 15.51 | -4.14% | |
| 14.96 | 16.18 | 14.83 | 16.18 | +7.22% | |
| 14.36 | 15.09 | 14.30 | 15.09 | -0.13% | |
| 14.31 | 15.37 | 14.21 | 15.11 | +1.27% | |
| 14.29 | 15.64 | 14.05 | 14.92 | -8.41% | |
| 14.59 | 16.31 | 12.80 | 16.29 | +10.44% | |
| 14.20 | 14.77 | 14.05 | 14.75 | +1.10% | |
| 14.29 | 15.42 | 14.29 | 14.59 | -6.38% | |
| 15.79 | 15.80 | 15.27 | 15.59 | -1.17% | |
| 15.98 | 15.98 | 15.66 | 15.77 | +1.41% | |
| 15.63 | 15.63 | 15.31 | 15.55 | +0.26% | |
| 15.56 | 15.58 | 15.24 | 15.51 | +1.04% | |
| 15.77 | 15.77 | 15.30 | 15.35 | -0.90% | |
| 15.43 | 15.67 | 15.39 | 15.49 | +3.20% | |
| 14.86 | 15.08 | 14.68 | 15.01 | +8.38% | |
| 14.08 | 14.36 | 13.85 | 13.85 | -2.33% | |
| 14.23 | 14.31 | 13.91 | 14.18 | +1.21% | |
| 14.09 | 14.21 | 13.84 | 14.01 | -3.55% | |
| 14.53 | 14.66 | 14.43 | 14.53 | -0.10% | |
| 14.46 | 14.55 | 14.09 | 14.54 | +0.21% | |
| 14.43 | 14.55 | 14.30 | 14.51 | +0.39% | |
| 14.79 | 14.79 | 14.45 | 14.45 | -2.21% | |
| 14.45 | 14.78 | 14.30 | 14.78 | +2.07% | |
| 14.37 | 14.97 | 14.31 | 14.48 | +0.73% | |
| 14.29 | 14.59 | 14.27 | 14.38 | +1.91% | |
| 14.05 | 14.16 | 13.75 | 14.11 | +2.43% | |
| 14.00 | 14.04 | 12.94 | 13.77 | +0.62% | |
| 13.63 | 13.83 | 13.59 | 13.69 | -0.83% | |
| 13.52 | 13.80 | 13.33 | 13.80 | +1.25% | |
| 13.84 | 14.07 | 13.59 | 13.63 | -1.09% | |
| 13.59 | 13.82 | 13.57 | 13.78 | +2.76% | |
| 13.44 | 13.58 | 13.24 | 13.41 | +2.13% | |
| 13.16 | 13.27 | 12.99 | 13.13 | -0.30% | |
| 12.70 | 13.18 | 12.70 | 13.17 | +5.28% | |
| 13.14 | 13.14 | 12.15 | 12.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRBI chart for longer ranges.