|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-14 | 1,448,100 | 26.21 | 26.50 | 25.50 | 26.20 | 00:00:00 | | 2009-04-15 | 1,339,100 | 25.78 | 26.31 | 25.51 | 26.10 | 00:00:00 | | 2009-04-16 | 1,418,200 | 26.30 | 26.59 | 25.81 | 26.35 | 00:00:00 | | 2009-04-17 | 823,800 | 26.20 | 26.43 | 25.81 | 26.20 | 00:00:00 | | 2009-04-20 | 766,200 | 25.82 | 26.00 | 25.06 | 25.27 | 00:00:00 | | 2009-04-22 | 1,721,300 | 25.31 | 26.40 | 25.21 | 26.00 | 00:00:00 | | 2009-04-23 | 1,133,700 | 26.15 | 26.79 | 26.01 | 26.79 | 00:00:00 | | 2009-04-24 | 665,700 | 26.77 | 27.30 | 26.70 | 27.30 | 00:00:00 | | 2009-04-27 | 829,700 | 26.99 | 26.99 | 26.23 | 26.50 | 00:00:00 | | 2009-04-28 | 1,161,200 | 25.76 | 26.19 | 25.62 | 25.80 | 00:00:00 | | 2009-04-29 | 1,391,500 | 26.39 | 26.66 | 26.00 | 26.66 | 00:00:00 | | 2009-04-30 | 1,630,700 | 27.20 | 27.42 | 26.73 | 26.91 | 00:00:00 | | 2009-05-04 | 1,357,000 | 27.70 | 28.87 | 27.27 | 28.75 | 00:00:00 | | 2009-05-05 | 1,511,500 | 28.75 | 29.15 | 28.24 | 28.70 | 00:00:00 | | 2009-05-06 | 1,262,700 | 29.23 | 29.30 | 28.55 | 28.83 | 00:00:00 | | 2009-05-07 | 1,116,600 | 29.35 | 29.35 | 27.10 | 27.89 | 00:00:00 | | 2009-05-08 | 1,279,300 | 28.25 | 29.20 | 27.53 | 29.20 | 00:00:00 | | 2009-05-11 | 853,900 | 28.47 | 29.40 | 28.11 | 29.00 | 00:00:00 | | 2009-05-12 | 2,221,600 | 29.46 | 29.46 | 27.32 | 27.79 | 00:00:00 | | 2009-05-13 | 1,133,500 | 27.15 | 27.21 | 26.31 | 26.35 | 00:00:00 | | 2009-05-14 | 803,000 | 26.35 | 27.14 | 26.21 | 27.08 | 00:00:00 | | 2009-05-15 | 779,300 | 26.99 | 27.19 | 26.74 | 27.15 | 00:00:00 | | 2009-05-18 | 863,500 | 27.49 | 29.13 | 27.20 | 28.86 | 00:00:00 | | 2009-05-19 | 2,388,700 | 29.04 | 30.93 | 29.01 | 30.35 | 00:00:00 | | 2009-05-20 | 1,839,100 | 30.50 | 31.71 | 30.23 | 30.69 | 00:00:00 | | 2009-05-21 | 1,187,900 | 29.80 | 29.80 | 28.95 | 29.23 | 00:00:00 | | 2009-05-22 | 1,080,900 | 29.77 | 29.78 | 29.00 | 29.29 | 00:00:00 | | 2009-05-25 | 411,300 | 28.81 | 29.62 | 28.81 | 29.40 | 00:00:00 | | 2009-05-26 | 1,337,000 | 28.99 | 29.50 | 28.66 | 29.10 | 00:00:00 | | 2009-05-27 | 1,653,800 | 29.39 | 29.59 | 28.81 | 29.00 | 00:00:00 | | 2009-05-28 | 1,160,900 | 29.12 | 29.29 | 28.73 | 29.00 | 00:00:00 | | 2009-05-29 | 2,538,700 | 29.30 | 29.58 | 28.33 | 28.87 | 00:00:00 | | 2009-06-01 | 1,836,100 | 29.43 | 29.90 | 29.39 | 29.50 | 00:00:00 | | 2009-06-02 | 1,333,300 | 29.30 | 29.68 | 28.88 | 29.10 | 00:00:00 | | 2009-06-03 | 1,556,300 | 28.82 | 28.90 | 27.78 | 27.80 | 00:00:00 | | 2009-06-04 | 2,015,600 | 28.05 | 28.42 | 27.57 | 28.42 | 00:00:00 | | 2009-06-05 | 1,089,700 | 29.35 | 29.39 | 28.09 | 28.30 | 00:00:00 | | 2009-06-08 | 1,578,800 | 27.91 | 28.61 | 27.59 | 28.53 | 00:00:00 | | 2009-06-09 | 665,500 | 28.77 | 28.89 | 27.96 | 28.55 | 00:00:00 | | 2009-06-10 | 943,700 | 28.89 | 29.21 | 28.60 | 29.19 | 00:00:00 | | 2009-06-12 | 860,400 | 29.18 | 29.50 | 28.58 | 29.48 | 00:00:00 | | 2009-06-15 | 949,300 | 28.80 | 28.93 | 28.00 | 28.41 | 00:00:00 | | 2009-06-16 | 737,600 | 28.66 | 28.82 | 27.72 | 27.91 | 00:00:00 | | 2009-06-17 | 711,700 | 27.63 | 27.70 | 27.22 | 27.62 | 00:00:00 | | 2009-06-18 | 784,100 | 27.68 | 27.69 | 26.91 | 27.00 | 00:00:00 | | 2009-06-19 | 1,636,900 | 27.35 | 27.60 | 27.03 | 27.04 | 00:00:00 | | 2009-06-22 | 684,700 | 26.62 | 26.76 | 25.51 | 25.75 | 00:00:00 | | 2009-06-23 | 936,600 | 26.01 | 26.01 | 25.47 | 25.85 | 00:00:00 | | 2009-06-24 | 755,500 | 26.19 | 26.27 | 25.06 | 25.06 | 00:00:00 | | 2009-06-25 | 721,500 | 25.10 | 26.30 | 24.74 | 26.30 | 00:00:00 | | 2009-06-26 | 582,100 | 26.61 | 26.61 | 25.92 | 25.92 | 00:00:00 | | 2009-06-29 | 715,900 | 26.02 | 26.33 | 25.70 | 26.04 | 00:00:00 | | 2009-06-30 | 877,700 | 26.00 | 26.20 | 25.31 | 25.60 | 00:00:00 | | 2009-07-01 | 1,403,300 | 25.99 | 26.30 | 25.74 | 26.00 | 00:00:00 | | 2009-07-02 | 860,800 | 25.61 | 25.90 | 25.25 | 25.75 | 00:00:00 | | 2009-07-03 | 233,500 | 25.89 | 25.89 | 25.60 | 25.72 | 00:00:00 | | 2009-07-06 | 499,800 | 25.40 | 25.41 | 24.93 | 25.10 | 00:00:00 | | 2009-07-07 | 2,973,000 | 25.16 | 25.16 | 23.68 | 23.70 | 00:00:00 | | 2009-07-08 | 1,399,700 | 23.88 | 24.14 | 23.21 | 23.95 | 00:00:00 | | 2009-07-10 | 524,100 | 24.20 | 24.20 | 23.45 | 24.10 | 00:00:00 | | 2009-07-13 | 522,200 | 24.30 | 24.31 | 23.42 | 24.03 | 00:00:00 | | 2009-07-14 | 1,104,300 | 24.15 | 24.17 | 23.53 | 23.81 | 00:00:00 | | 2009-07-15 | 1,374,700 | 24.45 | 25.81 | 24.35 | 25.66 | 00:00:00 | | 2009-07-16 | 1,011,100 | 25.40 | 25.95 | 25.17 | 25.60 | 00:00:00 | | 2009-07-17 | 612,300 | 25.70 | 25.90 | 25.42 | 25.59 | 00:00:00 | | 2009-07-20 | 622,700 | 26.00 | 26.48 | 25.95 | 26.38 | 00:00:00 | | 2009-07-21 | 889,800 | 26.40 | 27.25 | 26.26 | 27.25 | 00:00:00 | | 2009-07-22 | 772,200 | 26.99 | 27.33 | 26.70 | 26.70 | 00:00:00 | | 2009-07-23 | 2,142,100 | 27.00 | 27.42 | 26.65 | 26.80 | 00:00:00 | | 2009-07-24 | 1,164,400 | 26.60 | 27.38 | 26.60 | 27.38 | 00:00:00 | | 2009-07-27 | 1,299,400 | 27.44 | 27.60 | 26.97 | 27.60 | 00:00:00 | | 2009-07-28 | 1,721,000 | 27.35 | 27.88 | 27.10 | 27.88 | 00:00:00 | | 2009-07-29 | 1,416,100 | 27.64 | 27.64 | 26.94 | 27.46 | 00:00:00 | | 2009-07-30 | 1,131,300 | 27.64 | 28.10 | 27.59 | 27.74 | 00:00:00 | | 2009-07-31 | 1,588,200 | 27.56 | 28.15 | 27.50 | 28.15 | 00:00:00 | | 2009-08-03 | 783,600 | 28.50 | 29.05 | 28.50 | 29.05 | 00:00:00 | | 2009-08-04 | 914,100 | 28.81 | 29.47 | 28.62 | 29.20 | 00:00:00 | | 2009-08-05 | 1,302,100 | 29.15 | 29.43 | 28.82 | 29.15 | 00:00:00 | | 2009-08-06 | 1,521,100 | 29.32 | 29.32 | 28.54 | 28.88 | 00:00:00 | | 2009-08-07 | 742,100 | 29.09 | 29.64 | 28.82 | 29.30 | 00:00:00 | | 2009-08-10 | 626,500 | 29.06 | 29.38 | 28.98 | 29.19 | 00:00:00 | | 2009-08-11 | 685,600 | 29.10 | 29.10 | 28.20 | 28.40 | 00:00:00 | | 2009-08-12 | 1,212,000 | 28.34 | 28.73 | 28.00 | 28.60 | 00:00:00 | | 2009-08-13 | 1,250,900 | 28.88 | 29.45 | 28.75 | 29.45 | 00:00:00 | | 2009-08-14 | 1,177,200 | 29.40 | 29.55 | 28.73 | 29.40 | 00:00:00 | | 2009-08-17 | 488,500 | 28.51 | 28.65 | 28.07 | 28.19 | 00:00:00 | | 2009-08-18 | 983,600 | 28.30 | 28.39 | 27.65 | 27.65 | 00:00:00 | | 2009-08-19 | 585,300 | 27.55 | 27.81 | 27.18 | 27.81 | 00:00:00 | | 2009-08-20 | 675,600 | 27.94 | 28.26 | 27.72 | 28.26 | 00:00:00 | | 2009-08-21 | 1,183,200 | 28.40 | 28.98 | 28.40 | 28.90 | 00:00:00 | | 2009-08-24 | 1,162,500 | 29.00 | 30.06 | 29.00 | 29.85 | 00:00:00 | | 2009-08-25 | 1,169,100 | 29.99 | 30.15 | 29.55 | 30.00 | 00:00:00 | | 2009-08-26 | 978,500 | 29.93 | 30.00 | 29.40 | 29.79 | 00:00:00 | | 2009-08-27 | 592,000 | 29.78 | 29.92 | 29.10 | 29.80 | 00:00:00 | | 2009-08-28 | 683,600 | 30.04 | 30.20 | 29.49 | 29.94 | 00:00:00 | | 2009-08-31 | 528,300 | 29.70 | 29.70 | 28.82 | 29.25 | 00:00:00 | | 2009-09-01 | 741,400 | 29.10 | 29.78 | 28.59 | 28.80 | 00:00:00 | | 2009-09-02 | 862,700 | 28.50 | 28.90 | 28.38 | 28.57 | 00:00:00 | | 2009-09-03 | 790,600 | 28.56 | 28.89 | 28.40 | 28.70 | 00:00:00 | | 2009-09-04 | 816,300 | 28.80 | 29.27 | 28.62 | 29.14 | 00:00:00 | | 2009-09-08 | 3,557,700 | 29.90 | 31.46 | 29.70 | 30.90 | 00:00:00 | | 2009-09-09 | 1,282,900 | 30.98 | 30.98 | 30.07 | 30.90 | 00:00:00 | | 2009-09-10 | 2,194,900 | 30.30 | 31.18 | 29.60 | 31.18 | 00:00:00 | | 2009-09-11 | 726,700 | 31.10 | 31.45 | 30.45 | 30.71 | 00:00:00 | | 2009-09-14 | 1,098,100 | 30.55 | 31.46 | 30.16 | 31.40 | 00:00:00 | | 2009-09-15 | 922,400 | 31.55 | 31.69 | 30.91 | 31.30 | 00:00:00 | | 2009-09-16 | 867,000 | 31.49 | 32.30 | 31.37 | 32.00 | 00:00:00 | | 2009-09-17 | 1,031,000 | 31.60 | 32.65 | 31.60 | 32.06 | 00:00:00 | | 2009-09-18 | 622,200 | 31.83 | 32.23 | 31.61 | 32.23 | 00:00:00 | | 2009-09-21 | 587,000 | 31.50 | 32.54 | 31.45 | 32.34 | 00:00:00 | | 2009-09-22 | 767,000 | 32.89 | 33.50 | 32.67 | 33.24 | 00:00:00 | | 2009-09-23 | 985,000 | 33.23 | 33.50 | 32.54 | 32.70 | 00:00:00 | | 2009-09-24 | 644,100 | 32.73 | 32.99 | 31.75 | 32.00 | 00:00:00 | | 2009-09-25 | 706,500 | 31.89 | 32.19 | 31.53 | 31.70 | 00:00:00 | | 2009-09-28 | 880,800 | 31.87 | 32.40 | 31.63 | 32.12 | 00:00:00 | | 2009-09-29 | 677,400 | 32.39 | 32.40 | 31.55 | 31.92 | 00:00:00 | | 2009-09-30 | 1,453,200 | 32.38 | 32.60 | 31.97 | 32.60 | 00:00:00 | | 2009-10-01 | 715,400 | 32.45 | 32.45 | 31.20 | 31.30 | 00:00:00 | | 2009-10-02 | 925,100 | 31.01 | 32.10 | 30.73 | 32.00 | 00:00:00 | | 2009-10-05 | 756,800 | 32.35 | 32.57 | 31.61 | 32.57 | 00:00:00 | | 2009-10-06 | 2,574,700 | 32.95 | 32.95 | 32.13 | 32.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
