|
BRADESPAR -PN - [Ticker: BRAP4.SA] | | Last Trade | 24.38 | Last Trade Time | 2017-11-01 - 21:35:00 | Variation | +0.38 (+1.58%) | Open | 24.40 | High | 24.95 | Low | 24.24 | Volume | 1,654,700 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 24.38 x 0 - 24.40 x 0 | Former Close | 24.00 | 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 | BRAP4.SA quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-10-16 | 3,080,300 | 17.49 | 17.80 | 15.41 | 17.00 | 00:00:00 | 2008-10-17 | 1,448,100 | 16.95 | 18.50 | 16.50 | 17.50 | 00:00:00 | 2008-10-20 | 1,030,000 | 17.89 | 19.99 | 17.52 | 19.70 | 00:00:00 | 2008-10-21 | 1,351,600 | 19.05 | 20.37 | 18.89 | 20.30 | 00:00:00 | 2008-10-22 | 3,003,800 | 19.18 | 19.59 | 17.86 | 18.50 | 00:00:00 | 2008-10-23 | 1,699,100 | 17.80 | 18.95 | 16.59 | 17.79 | 00:00:00 | 2008-10-24 | 3,224,500 | 16.70 | 17.90 | 15.80 | 17.06 | 00:00:00 | 2008-10-27 | 1,705,300 | 16.65 | 16.89 | 15.45 | 15.50 | 00:00:00 | 2008-10-28 | 2,432,100 | 16.41 | 17.40 | 15.25 | 17.40 | 00:00:00 | 2008-10-29 | 2,298,300 | 17.79 | 18.70 | 17.31 | 18.03 | 00:00:00 | 2008-10-30 | 1,738,200 | 18.80 | 19.80 | 18.30 | 19.80 | 00:00:00 | 2008-10-31 | 1,865,500 | 18.88 | 19.60 | 18.00 | 19.60 | 00:00:00 | 2008-11-03 | 3,033,200 | 19.16 | 20.17 | 18.50 | 19.93 | 00:00:00 | 2008-11-04 | 1,788,700 | 20.84 | 21.75 | 20.21 | 21.60 | 00:00:00 | 2008-11-05 | 1,929,300 | 21.20 | 21.40 | 19.23 | 19.49 | 00:00:00 | 2008-11-06 | 1,889,800 | 18.50 | 19.04 | 17.82 | 18.83 | 00:00:00 | 2008-11-07 | 1,305,700 | 18.83 | 19.40 | 18.37 | 18.60 | 00:00:00 | 2008-11-10 | 1,519,100 | 20.01 | 20.01 | 18.45 | 18.86 | 00:00:00 | 2008-11-11 | 1,005,500 | 18.22 | 19.72 | 18.03 | 19.60 | 00:00:00 | 2008-11-12 | 1,542,400 | 19.37 | 19.50 | 17.61 | 17.90 | 00:00:00 | 2008-11-13 | 1,533,600 | 17.81 | 18.83 | 17.10 | 18.71 | 00:00:00 | 2008-11-14 | 794,200 | 18.88 | 19.08 | 17.72 | 18.94 | 00:00:00 | 2008-11-17 | 1,128,600 | 18.43 | 18.99 | 17.73 | 18.65 | 00:00:00 | 2008-11-18 | 1,107,700 | 17.79 | 18.33 | 17.40 | 17.41 | 00:00:00 | 2008-11-19 | 1,494,600 | 17.38 | 17.98 | 16.82 | 17.29 | 00:00:00 | 2008-11-21 | 1,194,200 | 16.10 | 16.60 | 15.72 | 16.25 | 00:00:00 | 2008-11-24 | 718,200 | 17.00 | 18.25 | 16.69 | 18.25 | 00:00:00 | 2008-11-25 | 1,127,700 | 18.13 | 19.09 | 17.60 | 18.43 | 00:00:00 | 2008-11-26 | 1,458,000 | 18.16 | 19.35 | 17.81 | 19.08 | 00:00:00 | 2008-11-27 | 587,500 | 19.36 | 19.36 | 18.34 | 18.60 | 00:00:00 | 2008-11-28 | 918,400 | 18.65 | 19.35 | 18.40 | 19.20 | 00:00:00 | 2008-12-01 | 1,612,900 | 18.24 | 18.44 | 17.50 | 17.60 | 00:00:00 | 2008-12-02 | 1,522,600 | 17.92 | 17.92 | 17.09 | 17.36 | 00:00:00 | 2008-12-03 | 911,900 | 17.26 | 17.47 | 16.39 | 17.47 | 00:00:00 | 2008-12-04 | 1,149,000 | 17.51 | 17.78 | 16.70 | 16.71 | 00:00:00 | 2008-12-05 | 2,947,700 | 16.50 | 16.70 | 15.86 | 16.57 | 00:00:00 | 2008-12-08 | 1,323,600 | 17.60 | 18.63 | 17.25 | 18.63 | 00:00:00 | 2008-12-09 | 2,241,900 | 18.61 | 18.85 | 17.90 | 18.20 | 00:00:00 | 2008-12-10 | 1,225,800 | 18.61 | 19.88 | 18.49 | 19.44 | 00:00:00 | 2008-12-11 | 1,446,700 | 19.51 | 20.17 | 19.15 | 19.45 | 00:00:00 | 2008-12-12 | 1,937,200 | 18.65 | 19.59 | 18.20 | 19.35 | 00:00:00 | 2008-12-15 | 911,100 | 19.53 | 19.98 | 19.15 | 19.55 | 00:00:00 | 2008-12-16 | 727,000 | 20.04 | 20.79 | 19.80 | 20.79 | 00:00:00 | 2008-12-17 | 1,931,300 | 20.60 | 21.10 | 20.00 | 20.70 | 00:00:00 | 2008-12-18 | 1,459,100 | 20.94 | 21.14 | 19.62 | 20.10 | 00:00:00 | 2008-12-19 | 1,265,400 | 19.80 | 20.49 | 19.52 | 20.19 | 00:00:00 | 2008-12-22 | 531,600 | 20.20 | 20.22 | 18.69 | 19.00 | 00:00:00 | 2008-12-23 | 899,900 | 18.85 | 19.42 | 18.03 | 18.03 | 00:00:00 | 2008-12-26 | 205,300 | 18.15 | 18.64 | 18.06 | 18.60 | 00:00:00 | 2008-12-29 | 709,800 | 18.66 | 19.22 | 18.00 | 18.48 | 00:00:00 | 2008-12-30 | 765,300 | 19.18 | 19.20 | 18.35 | 19.18 | 00:00:00 | 2009-01-02 | 1,007,100 | 19.40 | 21.06 | 19.27 | 20.80 | 00:00:00 | 2009-01-05 | 1,908,900 | 20.80 | 23.18 | 20.40 | 22.50 | 00:00:00 | 2009-01-06 | 1,007,300 | 22.47 | 23.99 | 22.47 | 23.39 | 00:00:00 | 2009-01-07 | 1,773,200 | 22.88 | 23.02 | 22.10 | 22.50 | 00:00:00 | 2009-01-08 | 2,773,700 | 22.17 | 23.07 | 21.54 | 23.07 | 00:00:00 | 2009-01-09 | 2,310,800 | 23.11 | 23.58 | 22.18 | 22.59 | 00:00:00 | 2009-01-12 | 2,264,400 | 21.80 | 22.24 | 20.88 | 21.30 | 00:00:00 | 2009-01-13 | 1,280,500 | 20.72 | 22.29 | 20.37 | 22.00 | 00:00:00 | 2009-01-14 | 2,020,800 | 21.63 | 21.90 | 20.30 | 20.59 | 00:00:00 | 2009-01-15 | 1,029,500 | 20.90 | 21.59 | 19.72 | 21.49 | 00:00:00 | 2009-01-16 | 657,500 | 21.99 | 22.15 | 21.09 | 21.77 | 00:00:00 | 2009-01-19 | 613,000 | 21.99 | 21.99 | 21.00 | 21.20 | 00:00:00 | 2009-01-20 | 902,000 | 20.90 | 21.64 | 20.56 | 20.83 | 00:00:00 | 2009-01-21 | 965,400 | 20.70 | 21.60 | 20.62 | 21.60 | 00:00:00 | 2009-01-22 | 894,500 | 21.71 | 21.90 | 20.77 | 21.58 | 00:00:00 | 2009-01-23 | 855,100 | 21.28 | 22.50 | 20.80 | 22.35 | 00:00:00 | 2009-01-26 | 1,523,100 | 22.30 | 22.94 | 21.91 | 22.20 | 00:00:00 | 2009-01-27 | 2,134,800 | 22.12 | 23.10 | 22.00 | 22.80 | 00:00:00 | 2009-01-28 | 1,896,300 | 23.40 | 24.44 | 23.25 | 24.00 | 00:00:00 | 2009-01-29 | 1,061,800 | 23.84 | 24.00 | 23.20 | 23.60 | 00:00:00 | 2009-01-30 | 775,800 | 23.15 | 23.90 | 22.93 | 23.41 | 00:00:00 | 2009-02-02 | 948,500 | 22.81 | 23.80 | 22.70 | 23.30 | 00:00:00 | 2009-02-03 | 1,368,700 | 23.27 | 24.05 | 23.18 | 23.89 | 00:00:00 | 2009-02-04 | 3,032,900 | 24.20 | 26.10 | 24.20 | 25.57 | 00:00:00 | 2009-02-05 | 1,746,900 | 25.29 | 26.45 | 25.00 | 26.30 | 00:00:00 | 2009-02-06 | 3,070,100 | 26.45 | 26.97 | 26.24 | 26.84 | 00:00:00 | 2009-02-09 | 1,258,000 | 26.75 | 27.00 | 25.71 | 25.90 | 00:00:00 | 2009-02-10 | 1,489,300 | 26.00 | 26.03 | 24.70 | 25.10 | 00:00:00 | 2009-02-11 | 1,895,900 | 25.30 | 25.59 | 24.17 | 24.56 | 00:00:00 | 2009-02-12 | 1,188,300 | 24.00 | 24.43 | 23.70 | 24.10 | 00:00:00 | 2009-02-13 | 886,800 | 24.82 | 25.20 | 24.25 | 24.94 | 00:00:00 | 2009-02-16 | 401,800 | 24.76 | 25.39 | 24.62 | 25.30 | 00:00:00 | 2009-02-17 | 1,680,500 | 24.38 | 24.38 | 23.60 | 23.75 | 00:00:00 | 2009-02-18 | 1,317,300 | 23.70 | 24.50 | 23.40 | 24.50 | 00:00:00 | 2009-02-19 | 782,100 | 24.99 | 25.08 | 24.17 | 24.40 | 00:00:00 | 2009-02-20 | 1,768,000 | 22.85 | 23.20 | 22.31 | 22.75 | 00:00:00 | 2009-02-25 | 721,000 | 22.10 | 22.19 | 21.50 | 21.98 | 00:00:00 | 2009-02-26 | 654,400 | 22.45 | 22.58 | 21.80 | 21.85 | 00:00:00 | 2009-02-27 | 1,490,900 | 21.40 | 22.40 | 21.00 | 22.40 | 00:00:00 | 2009-03-02 | 1,350,400 | 21.67 | 22.00 | 20.70 | 20.84 | 00:00:00 | 2009-03-03 | 1,750,900 | 20.95 | 21.45 | 20.55 | 21.00 | 00:00:00 | 2009-03-04 | 1,219,900 | 21.85 | 23.35 | 21.76 | 23.28 | 00:00:00 | 2009-03-05 | 1,637,600 | 22.40 | 22.79 | 21.53 | 21.90 | 00:00:00 | 2009-03-06 | 984,800 | 22.19 | 22.55 | 21.01 | 21.50 | 00:00:00 | 2009-03-09 | 1,037,100 | 21.13 | 21.69 | 20.85 | 21.25 | 00:00:00 | 2009-03-10 | 1,358,800 | 21.70 | 22.85 | 21.57 | 22.85 | 00:00:00 | 2009-03-11 | 886,300 | 23.13 | 23.20 | 22.31 | 23.00 | 00:00:00 | 2009-03-12 | 917,600 | 22.79 | 23.12 | 21.93 | 22.80 | 00:00:00 | 2009-03-13 | 644,200 | 23.01 | 23.20 | 21.89 | 22.23 | 00:00:00 | 2009-03-16 | 896,200 | 22.50 | 22.76 | 21.91 | 22.10 | 00:00:00 | 2009-03-17 | 1,094,400 | 21.99 | 22.47 | 21.42 | 22.47 | 00:00:00 | 2009-03-18 | 1,422,200 | 22.20 | 22.89 | 21.54 | 22.49 | 00:00:00 | 2009-03-19 | 892,900 | 22.89 | 23.10 | 22.57 | 22.89 | 00:00:00 | 2009-03-20 | 729,400 | 23.00 | 23.05 | 22.30 | 22.30 | 00:00:00 | 2009-03-23 | 1,158,600 | 22.98 | 24.20 | 22.86 | 24.20 | 00:00:00 | 2009-03-24 | 1,252,300 | 23.88 | 23.88 | 23.10 | 23.10 | 00:00:00 | 2009-03-25 | 1,258,300 | 23.33 | 23.85 | 22.87 | 23.29 | 00:00:00 | 2009-03-26 | 1,254,000 | 23.60 | 23.90 | 23.44 | 23.78 | 00:00:00 | 2009-03-27 | 967,600 | 23.44 | 23.44 | 22.74 | 22.90 | 00:00:00 | 2009-03-30 | 891,700 | 22.49 | 22.49 | 21.60 | 21.80 | 00:00:00 | 2009-03-31 | 1,293,000 | 22.20 | 22.78 | 21.80 | 22.64 | 00:00:00 | 2009-04-01 | 1,079,200 | 21.90 | 22.84 | 21.86 | 22.80 | 00:00:00 | 2009-04-02 | 1,470,300 | 23.89 | 24.60 | 23.72 | 24.13 | 00:00:00 | 2009-04-03 | 1,770,900 | 24.16 | 24.68 | 23.96 | 24.65 | 00:00:00 | 2009-04-06 | 1,010,400 | 24.40 | 24.40 | 23.80 | 24.20 | 00:00:00 | 2009-04-07 | 2,711,000 | 24.00 | 24.37 | 23.30 | 23.50 | 00:00:00 | 2009-04-08 | 476,600 | 23.79 | 24.00 | 23.35 | 23.71 | 00:00:00 | 2009-04-09 | 1,131,800 | 24.30 | 25.00 | 24.25 | 24.85 | 00:00:00 | 2009-04-13 | 1,115,500 | 24.75 | 25.99 | 24.65 | 25.88 | 00:00:00 | 2009-04-14 | 1,448,100 | 26.21 | 26.50 | 25.50 | 26.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|