Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.38 (+1.58%) BRADESPAR -PN - [Ticker: BRAP4.SA]Chart BRADESPAR   -PN    News BRADESPAR   -PN    Download Historical Prices for Metastock BRADESPAR   -PN   and Others  Technical Analysis BRADESPAR   -PN    
Last Trade24.38Last Trade Time2017-11-01 - 21:35:00
Variation+0.38 (+1.58%)Open24.40
High24.95Low24.24
Volume1,654,700Average Volume (3m)0
YieldBid / Ask24.38 x 0 - 24.40 x 0
Former Close24.0052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
BRAP4.SA quotes from 2000-01-01 to 2021-12-06
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-07-0537,20027.2527.2526.2526.7500:00:00
2004-07-0645,40026.5026.9026.0026.0000:00:00
2004-07-07143,40026.0026.6025.5526.0100:00:00
2004-07-08155,40025.5025.9825.0125.8000:00:00
2004-07-09025.8025.8025.8025.8000:00:00
2004-07-1275,20025.8027.2325.2527.2300:00:00
2004-07-1362,80027.2327.4326.4227.0000:00:00
2004-07-141,695,60026.7528.2526.0528.2500:00:00
2004-07-15213,60028.2529.7528.2529.5000:00:00
2004-07-16147,00029.7530.9729.2529.8500:00:00
2004-07-19104,00030.0030.2528.2629.6900:00:00
2004-07-2068,20029.2529.6029.1029.5000:00:00
2004-07-21117,80029.5029.6228.0128.8900:00:00
2004-07-22171,40027.7528.8027.0627.9000:00:00
2004-07-2366,20027.5029.1527.2528.4200:00:00
2004-07-2676,20028.9428.9427.8527.8500:00:00
2004-07-2752,60027.8528.8227.5028.5000:00:00
2004-07-28103,00028.5029.2027.6429.0000:00:00
2004-07-29113,20029.0029.6028.8029.1900:00:00
2004-07-30169,80029.3430.0028.7729.5000:00:00
2004-08-02220,20028.7730.9028.7530.6500:00:00
2004-08-03270,60030.0132.0030.0031.6500:00:00
2004-08-04276,40031.3532.1530.9031.7500:00:00
2004-08-05253,00031.9032.7531.0031.0000:00:00
2004-08-0674,60030.0032.4530.0031.5000:00:00
2004-08-0956,40032.4532.5030.8331.0000:00:00
2004-08-1069,40031.2532.1231.2532.0000:00:00
2004-08-11120,80031.7532.0531.0232.0100:00:00
2004-08-12229,00032.4932.5031.8332.0600:00:00
2004-08-13147,80032.1532.7432.0032.5100:00:00
2004-08-16161,00032.5334.1931.6033.7500:00:00
2004-08-17140,00034.1834.5033.8834.2500:00:00
2004-08-18244,60034.2234.9534.2234.8200:00:00
2004-08-19257,40034.9535.9433.9135.5000:00:00
2004-08-20322,60035.5035.7535.0035.4900:00:00
2004-08-23123,60035.7035.9434.7535.5000:00:00
2004-08-24256,40035.9036.0035.4935.6000:00:00
2004-08-2593,60035.7536.4035.5036.1500:00:00
2004-08-2656,40036.0036.6535.5536.0500:00:00
2004-08-2794,60036.6536.8336.0136.5000:00:00
2004-08-30111,00036.1537.3036.1537.0000:00:00
2004-08-31171,80037.5038.0037.3537.3500:00:00
2004-09-01294,60037.7438.1936.0037.2400:00:00
2004-09-02388,60036.2838.7536.2838.3500:00:00
2004-09-03282,20038.3541.0038.3540.6500:00:00
2004-09-0656,60041.0041.3541.0041.3000:00:00
2004-09-07041.3041.3041.3041.3000:00:00
2004-09-08267,40041.8742.2439.6040.2000:00:00
2004-09-09209,20039.2639.7638.5238.7500:00:00
2004-09-10127,60038.5039.4938.0039.0000:00:00
2004-09-13117,20039.7239.7538.6539.4500:00:00
2004-09-14221,00039.7540.8539.5540.6500:00:00
2004-09-1572,80040.1841.4740.1540.9500:00:00
2004-09-1664,40041.1041.5040.5041.0000:00:00
2004-09-1793,00041.0041.9941.0041.6900:00:00
2004-09-2062,60041.7542.7441.3141.9000:00:00
2004-09-2169,80041.5041.5040.8541.4400:00:00
2004-09-22116,60041.2641.2640.3040.7500:00:00
2004-09-2342,40040.7740.7740.0140.2400:00:00
2004-09-24150,40040.2440.7540.1040.4500:00:00
2004-09-27117,80040.1040.6540.1040.3000:00:00
2004-09-28451,20040.1041.4940.0540.8500:00:00
2004-09-29161,00041.0041.5040.8041.4900:00:00
2004-09-30181,80041.0641.7540.9541.7500:00:00
2004-10-01124,40041.9942.0541.6241.8500:00:00
2004-10-0492,40042.2542.2541.4241.4900:00:00
2004-10-05137,80041.4941.9940.7541.7500:00:00
2004-10-06293,60041.5141.5140.3140.5000:00:00
2004-10-07515,00040.3540.3539.3539.4500:00:00
2004-10-08101,00039.5040.4038.0038.5500:00:00
2004-10-1126,60038.0539.0038.0538.6500:00:00
2004-10-12038.6538.6538.6538.6500:00:00
2004-10-13326,80039.5039.5035.4536.1700:00:00
2004-10-14184,20035.7535.9435.2535.5000:00:00
2004-10-15209,40035.9436.7435.9036.1700:00:00
2004-10-1841,80036.2036.6735.7136.2500:00:00
2004-10-1965,00036.5036.9934.7534.7500:00:00
2004-10-20165,60034.7635.4934.0034.0000:00:00
2004-10-21197,00034.0534.7533.9634.7500:00:00
2004-10-22232,80035.2535.7434.5034.7000:00:00
2004-10-2563,60034.9935.1734.1234.8500:00:00
2004-10-26125,60035.1036.9034.8036.5000:00:00
2004-10-27176,40036.7537.0036.0136.0600:00:00
2004-10-28498,80034.4035.5033.7634.4000:00:00
2004-10-2951,00034.5034.7434.0034.0000:00:00
2004-11-0117,40034.2234.3334.0034.0000:00:00
2004-11-02034.0034.0034.0034.0000:00:00
2004-11-03115,80034.4935.4034.2535.1000:00:00
2004-11-0487,20035.1335.7934.6535.3500:00:00
2004-11-05192,20035.3136.2435.3136.0000:00:00
2004-11-08128,60036.0036.4535.7036.2500:00:00
2004-11-09195,20036.2238.0036.0538.0000:00:00
2004-11-10269,20038.4939.2438.4939.1200:00:00
2004-11-1174,40039.1239.2438.7539.1500:00:00
2004-11-12213,60039.2540.2539.0040.2400:00:00
2004-11-15040.2440.2440.2440.2400:00:00
2004-11-16259,40039.5640.5039.5640.2600:00:00
2004-11-17143,40040.2541.1040.2540.9200:00:00
2004-11-18145,20040.9541.1039.2840.4500:00:00
2004-11-1982,60041.0041.0039.5540.0000:00:00
2004-11-2252,40039.3539.7039.1039.1000:00:00
2004-11-2364,00039.1240.2439.1240.2400:00:00
2004-11-2465,00040.2441.2039.8540.4900:00:00
2004-11-2530,60040.4940.6540.2540.5500:00:00
2004-11-2675,00040.5540.5539.8040.1500:00:00
2004-11-29115,80040.4540.4539.6540.0000:00:00
2004-11-30279,60039.6540.4039.6540.4000:00:00
2004-12-01609,80040.5041.4140.5041.2000:00:00
2004-12-02160,00041.3542.2841.2042.2500:00:00
2004-12-03311,00042.2543.3541.7543.1500:00:00
2004-12-06149,20042.7044.2242.7043.2000:00:00
2004-12-0755,80043.2043.2041.5841.7900:00:00
2004-12-08203,60041.7942.2541.0041.3500:00:00
2004-12-09180,20040.8540.8539.0039.1000:00:00
2004-12-10166,00039.0139.2538.5539.1000:00:00
2004-12-13218,60040.8040.8039.0140.0000:00:00
2004-12-14351,20040.0340.8038.5040.0500:00:00
2004-12-151,789,20040.2540.7039.9540.7000:00:00
2004-12-161,297,80040.6942.7640.6042.7600:00:00
2004-12-171,264,40042.1043.9541.5142.5000:00:00
2004-12-20566,20042.6542.6542.0042.2600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources