BRBI BR Partners S.A. ADSs (BRBI) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -19.7%
- 3M
- -19.8%
- YTD
- -16.4%
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
BRBI Historical Performance
BRBI Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +51.5%
- 2016 annual price return
- -30.0%
- 2017 annual price return
- +187.1%
- 2018 annual price return
- -76.6%
- 2019 annual price return
- -97.9%
- 2020 annual price return
- +0.0%
- 2026 annual price return
- +9.7%
BRBI Stock Price Trajectory (2015–2026)
As of June 8, 2026, BRBI BR Partners S.A. ADSs (BRBI) trades at $11.60.
The stock reached its all-time high of $67.01 on September 23, 2025. From this peak, BRBI has corrected -82.7%.
When compared to Financial Services sector peers PX (-23.7% 1Y), PIPR (+16.6% 1Y), and HLI (-22.1% 1Y). Compare BRBI vs PX →
BRBI Historical Price Data · from 2015
Rows 1–50 of 1,569| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-08 | 11.90 | 11.90 | 11.60 | 11.60 | 0 | -1.28% |
| 2026-06-05 | 11.90 | 11.90 | 11.67 | 11.75 | 3K | -5.43% |
| 2026-06-04 | 12.46 | 12.46 | 11.85 | 12.43 | 0 | +1.10% |
| 2026-06-03 | 12.16 | 12.29 | 12.16 | 12.29 | 881 | -0.45% |
| 2026-06-02 | 12.82 | 12.82 | 12.35 | 12.35 | 0 | -3.86% |
| 2026-06-01 | 12.80 | 13.37 | 12.74 | 12.84 | 2K | -7.49% |
| 2026-05-29 | 12.79 | 13.88 | 12.79 | 13.88 | 699 | +8.10% |
| 2026-05-28 | 12.77 | 12.87 | 12.59 | 12.84 | 5 | +0.55% |
| 2026-05-27 | 12.79 | 12.79 | 12.77 | 12.77 | 439 | -0.47% |
| 2026-05-26 | 12.83 | 12.83 | 12.83 | 12.83 | 416 | -0.54% |
| 2026-05-22 | 13.22 | 13.23 | 12.90 | 12.90 | 448 | -4.09% |
| 2026-05-21 | 13.11 | 13.48 | 13.10 | 13.45 | 2K | -3.10% |
| 2026-05-20 | 13.15 | 13.88 | 13.08 | 13.88 | 10K | +3.35% |
| 2026-05-19 | 12.94 | 13.63 | 12.85 | 13.43 | 2K | -0.81% |
| 2026-05-18 | 13.54 | 13.54 | 13.21 | 13.54 | 300 | -1.02% |
| 2026-05-15 | 13.71 | 13.71 | 13.67 | 13.68 | 1K | -3.25% |
| 2026-05-14 | 14.00 | 14.14 | 13.95 | 14.14 | 15 | +2.47% |
| 2026-05-13 | 13.80 | 13.85 | 13.59 | 13.80 | 467 | -1.64% |
| 2026-05-12 | 14.05 | 14.08 | 13.95 | 14.03 | 707 | -8.66% |
| 2026-05-11 | 14.26 | 15.36 | 14.02 | 15.36 | 2K | +6.30% |
| 2026-05-08 | 14.31 | 14.70 | 14.31 | 14.45 | 796 | -2.17% |
| 2026-05-07 | 14.77 | 14.77 | 14.75 | 14.77 | 743 | -2.96% |
| 2026-05-06 | 15.73 | 15.73 | 14.57 | 15.22 | 2K | +0.79% |
| 2026-05-05 | 15.15 | 15.23 | 15.10 | 15.10 | 538 | +0.20% |
| 2026-05-04 | 15.07 | 15.07 | 15.07 | 15.07 | 804 | -1.57% |
| 2026-05-01 | 15.31 | 15.31 | 15.31 | 15.31 | 11 | +3.39% |
| 2026-04-30 | 14.81 | 14.81 | 14.81 | 14.81 | 142 | +0.87% |
| 2026-04-29 | 14.53 | 14.68 | 14.40 | 14.68 | 1K | +0.01% |
| 2026-04-28 | 14.68 | 14.68 | 14.68 | 14.68 | 327 | -0.15% |
| 2026-04-27 | 14.87 | 15.02 | 14.58 | 14.70 | 900 | -2.84% |
| 2026-04-24 | 15.25 | 15.25 | 14.63 | 15.13 | 325 | -2.13% |
| 2026-04-23 | 15.78 | 15.79 | 15.46 | 15.46 | 68 | -2.83% |
| 2026-04-22 | 15.92 | 15.92 | 15.74 | 15.91 | 2K | +1.84% |
| 2026-04-21 | 16.51 | 16.51 | 15.62 | 15.62 | 403 | +9.10% |
| 2026-04-20 | 16.02 | 16.06 | 14.32 | 14.32 | 16K | -8.03% |
| 2026-04-17 | 15.57 | 16.79 | 15.57 | 15.57 | 650 | +0.84% |
| 2026-04-16 | 15.56 | 15.64 | 15.11 | 15.44 | 20K | -1.97% |
| 2026-04-15 | 16.13 | 16.18 | 14.77 | 15.75 | 31K | -3.49% |
| 2026-04-14 | 16.39 | 16.44 | 16.32 | 16.32 | 1K | -0.18% |
| 2026-04-13 | 16.25 | 16.48 | 16.25 | 16.35 | 1K | +1.18% |
| 2026-04-10 | 16.16 | 16.25 | 14.63 | 16.16 | 1K | -0.19% |
| 2026-04-09 | 16.00 | 16.19 | 16.00 | 16.19 | 853 | +6.86% |
| 2026-04-08 | 15.23 | 15.23 | 15.15 | 15.15 | 1K | +3.48% |
| 2026-04-07 | 14.60 | 14.66 | 14.60 | 14.64 | 587 | -2.98% |
| 2026-04-06 | 15.09 | 15.09 | 15.09 | 15.09 | 136 | +2.58% |
| 2026-04-02 | 14.71 | 14.71 | 14.71 | 14.71 | 1K | 0.00% |
| 2026-04-01 | 15.00 | 15.00 | 14.66 | 14.71 | 1K | -1.21% |
| 2026-03-31 | 14.90 | 14.90 | 14.50 | 14.89 | 1K | +2.06% |
| 2026-03-30 | 14.29 | 14.61 | 14.29 | 14.59 | 1K | +0.41% |
| 2026-03-27 | 14.22 | 14.53 | 13.50 | 14.53 | 932 | -3.56% |
What if you invested $1,000 in BRBI 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in BRBI be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs BRBI Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationBRBI vs BRK-A — which is the better buy?
Side-by-side revenue, margins, P/E and 10-year returns vs Berkshire Hathaway Inc..
Compare NowBRBI — Frequently Asked Questions
Quick answers to the most common questions about buying BRBI stock.
How has BRBI stock performed recently?
BRBI 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is BRBI's all-time high price?
BRBI BR Partners S.A. ADSs reached $67.01 on 2025-09-23. The 52-week high is $67.01. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download BRBI historical price data?
This page provides BRBI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.