|
 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 | | 2009-10-06 | 2,574,700 | 32.95 | 32.95 | 32.13 | 32.80 | 00:00:00 | | 2009-10-07 | 1,413,900 | 32.12 | 33.50 | 32.12 | 33.50 | 00:00:00 | | 2009-10-08 | 2,767,900 | 33.65 | 35.29 | 33.55 | 35.09 | 00:00:00 | | 2009-10-09 | 1,443,800 | 34.61 | 35.74 | 34.50 | 35.55 | 00:00:00 | | 2009-10-13 | 1,547,300 | 34.91 | 36.95 | 34.91 | 36.83 | 00:00:00 | | 2009-10-14 | 1,818,500 | 37.25 | 38.14 | 36.40 | 37.89 | 00:00:00 | | 2009-10-15 | 1,223,900 | 37.41 | 38.99 | 37.36 | 37.73 | 00:00:00 | | 2009-10-16 | 1,909,500 | 36.76 | 37.42 | 36.59 | 37.25 | 00:00:00 | | 2009-10-19 | 1,478,600 | 37.40 | 38.91 | 37.30 | 38.79 | 00:00:00 | | 2009-10-20 | 1,448,700 | 37.45 | 37.87 | 36.24 | 37.22 | 00:00:00 | | 2009-10-21 | 1,597,400 | 37.22 | 38.66 | 37.00 | 37.00 | 00:00:00 | | 2009-10-22 | 983,300 | 37.50 | 37.98 | 37.00 | 37.83 | 00:00:00 | | 2009-10-23 | 1,336,900 | 38.29 | 38.55 | 36.53 | 36.70 | 00:00:00 | | 2009-10-26 | 671,300 | 36.57 | 37.79 | 36.57 | 37.35 | 00:00:00 | | 2009-10-27 | 783,700 | 37.50 | 37.65 | 36.31 | 36.74 | 00:00:00 | | 2009-10-28 | 1,843,600 | 36.50 | 36.61 | 33.00 | 34.00 | 00:00:00 | | 2009-10-29 | 1,609,800 | 35.25 | 37.21 | 34.59 | 37.15 | 00:00:00 | | 2009-10-30 | 1,025,700 | 37.16 | 37.49 | 35.50 | 36.45 | 00:00:00 | | 2009-11-03 | 1,464,800 | 35.18 | 36.89 | 35.05 | 36.40 | 00:00:00 | | 2009-11-04 | 903,900 | 37.15 | 37.50 | 36.54 | 37.50 | 00:00:00 | | 2009-11-05 | 1,164,700 | 37.48 | 38.10 | 37.00 | 38.10 | 00:00:00 | | 2009-11-06 | 1,869,700 | 38.10 | 38.20 | 37.25 | 37.50 | 00:00:00 | | 2009-11-09 | 765,800 | 38.10 | 38.64 | 37.91 | 38.64 | 00:00:00 | | 2009-11-10 | 810,300 | 38.32 | 38.65 | 37.40 | 38.00 | 00:00:00 | | 2009-11-11 | 614,100 | 38.50 | 38.58 | 37.09 | 37.79 | 00:00:00 | | 2009-11-13 | 934,300 | 36.45 | 37.10 | 35.77 | 37.10 | 00:00:00 | | 2009-11-16 | 678,700 | 37.28 | 38.60 | 37.20 | 38.39 | 00:00:00 | | 2009-11-17 | 752,600 | 38.48 | 39.26 | 37.95 | 39.26 | 00:00:00 | | 2009-11-18 | 775,000 | 39.48 | 39.50 | 38.61 | 38.75 | 00:00:00 | | 2009-11-19 | 718,400 | 38.70 | 38.70 | 37.67 | 38.30 | 00:00:00 | | 2009-11-23 | 727,900 | 38.88 | 39.27 | 37.83 | 38.15 | 00:00:00 | | 2009-11-24 | 732,200 | 38.39 | 38.70 | 37.41 | 38.70 | 00:00:00 | | 2009-11-25 | 1,056,100 | 38.60 | 39.48 | 38.49 | 39.20 | 00:00:00 | | 2009-11-26 | 481,800 | 38.45 | 38.85 | 38.05 | 38.20 | 00:00:00 | | 2009-11-27 | 463,100 | 38.13 | 38.98 | 37.90 | 38.60 | 00:00:00 | | 2009-11-30 | 718,200 | 38.50 | 39.00 | 38.20 | 38.70 | 00:00:00 | | 2009-12-01 | 589,900 | 39.19 | 39.60 | 38.93 | 39.59 | 00:00:00 | | 2009-12-02 | 482,200 | 39.55 | 39.92 | 39.07 | 39.54 | 00:00:00 | | 2009-12-04 | 1,177,000 | 38.85 | 40.14 | 38.54 | 38.95 | 00:00:00 | | 2009-12-07 | 732,500 | 39.30 | 39.63 | 38.60 | 39.47 | 00:00:00 | | 2009-12-09 | 1,026,800 | 38.06 | 38.80 | 37.97 | 38.30 | 00:00:00 | | 2009-12-11 | 917,300 | 38.61 | 38.69 | 38.15 | 38.63 | 00:00:00 | | 2009-12-14 | 475,300 | 38.75 | 38.79 | 38.40 | 38.54 | 00:00:00 | | 2009-12-15 | 465,600 | 38.50 | 38.80 | 38.25 | 38.60 | 00:00:00 | | 2009-12-16 | 1,179,700 | 38.62 | 39.39 | 38.02 | 38.46 | 00:00:00 | | 2009-12-17 | 963,500 | 38.05 | 38.20 | 36.96 | 37.25 | 00:00:00 | | 2009-12-18 | 1,305,800 | 37.27 | 37.47 | 36.58 | 37.28 | 00:00:00 | | 2009-12-21 | 630,700 | 37.40 | 37.76 | 37.16 | 37.16 | 00:00:00 | | 2009-12-22 | 1,213,100 | 37.26 | 37.89 | 37.20 | 37.79 | 00:00:00 | | 2009-12-23 | 933,200 | 37.81 | 38.40 | 37.59 | 38.26 | 00:00:00 | | 2009-12-28 | 289,300 | 38.64 | 38.87 | 38.37 | 38.48 | 00:00:00 | | 2009-12-29 | 328,100 | 38.55 | 38.88 | 38.30 | 38.48 | 00:00:00 | | 2009-12-30 | 976,400 | 38.77 | 38.77 | 38.00 | 38.53 | 00:00:00 | | 2010-01-04 | 707,800 | 39.00 | 39.20 | 38.44 | 39.20 | 00:00:00 | | 2010-01-05 | 1,067,800 | 39.38 | 40.08 | 39.21 | 39.99 | 00:00:00 | | 2010-01-06 | 2,081,300 | 39.50 | 40.81 | 39.50 | 40.55 | 00:00:00 | | 2010-01-07 | 908,300 | 40.38 | 41.00 | 40.02 | 41.00 | 00:00:00 | | 2010-01-08 | 434,600 | 41.00 | 41.64 | 40.70 | 41.60 | 00:00:00 | | 2010-01-11 | 853,300 | 41.99 | 42.05 | 41.31 | 41.78 | 00:00:00 | | 2010-01-12 | 632,700 | 41.00 | 41.79 | 40.80 | 41.79 | 00:00:00 | | 2010-01-13 | 665,900 | 41.67 | 42.33 | 41.51 | 42.16 | 00:00:00 | | 2010-01-14 | 448,900 | 42.16 | 42.41 | 41.52 | 41.94 | 00:00:00 | | 2010-01-15 | 1,010,900 | 40.72 | 41.80 | 40.67 | 41.45 | 00:00:00 | | 2010-01-18 | 361,700 | 41.65 | 42.38 | 41.20 | 41.46 | 00:00:00 | | 2010-01-19 | 687,100 | 41.24 | 43.00 | 41.20 | 43.00 | 00:00:00 | | 2010-01-20 | 1,234,100 | 42.10 | 42.35 | 41.09 | 41.75 | 00:00:00 | | 2010-01-21 | 1,243,000 | 41.50 | 41.64 | 39.79 | 40.50 | 00:00:00 | | 2010-01-22 | 993,500 | 40.00 | 40.29 | 38.96 | 39.46 | 00:00:00 | | 2010-01-26 | 861,700 | 38.86 | 39.22 | 38.41 | 38.76 | 00:00:00 | | 2010-01-27 | 909,000 | 38.96 | 38.96 | 37.60 | 38.47 | 00:00:00 | | 2010-01-28 | 516,600 | 38.75 | 39.30 | 37.60 | 38.30 | 00:00:00 | | 2010-01-29 | 522,800 | 38.69 | 39.45 | 38.50 | 38.82 | 00:00:00 | | 2010-02-01 | 558,400 | 39.03 | 40.00 | 38.50 | 40.00 | 00:00:00 | | 2010-02-02 | 573,600 | 40.16 | 40.40 | 39.63 | 39.90 | 00:00:00 | | 2010-02-04 | 699,000 | 39.40 | 39.57 | 37.70 | 37.70 | 00:00:00 | | 2010-02-05 | 977,900 | 37.45 | 37.95 | 36.06 | 36.98 | 00:00:00 | | 2010-02-08 | 1,802,200 | 36.98 | 38.24 | 36.98 | 37.28 | 00:00:00 | | 2010-02-09 | 737,700 | 38.00 | 39.05 | 37.70 | 38.35 | 00:00:00 | | 2010-02-10 | 518,000 | 38.50 | 38.62 | 37.77 | 38.10 | 00:00:00 | | 2010-02-11 | 1,021,500 | 38.20 | 38.80 | 36.90 | 38.35 | 00:00:00 | | 2010-02-12 | 1,298,600 | 37.82 | 38.59 | 37.64 | 37.99 | 00:00:00 | | 2010-02-17 | 799,600 | 39.01 | 39.98 | 38.92 | 39.66 | 00:00:00 | | 2010-02-18 | 1,253,000 | 39.46 | 40.50 | 39.20 | 40.30 | 00:00:00 | | 2010-02-19 | 804,000 | 40.15 | 40.91 | 39.85 | 40.70 | 00:00:00 | | 2010-02-22 | 925,800 | 41.10 | 41.19 | 40.16 | 40.37 | 00:00:00 | | 2010-02-23 | 652,900 | 40.04 | 40.37 | 39.27 | 39.45 | 00:00:00 | | 2010-02-24 | 567,100 | 39.60 | 40.00 | 39.32 | 39.70 | 00:00:00 | | 2010-02-25 | 835,600 | 38.90 | 39.87 | 38.78 | 39.70 | 00:00:00 | | 2010-02-26 | 851,800 | 39.52 | 39.90 | 39.11 | 39.43 | 00:00:00 | | 2010-03-01 | 834,300 | 39.91 | 39.95 | 39.42 | 39.50 | 00:00:00 | | 2010-03-02 | 1,025,200 | 39.67 | 40.44 | 39.56 | 40.00 | 00:00:00 | | 2010-03-03 | 1,405,100 | 40.30 | 40.86 | 40.00 | 40.00 | 00:00:00 | | 2010-03-04 | 1,283,900 | 40.30 | 40.75 | 39.60 | 40.59 | 00:00:00 | | 2010-03-05 | 1,384,900 | 41.39 | 42.19 | 41.01 | 42.05 | 00:00:00 | | 2010-03-08 | 1,852,700 | 42.40 | 42.82 | 41.86 | 42.30 | 00:00:00 | | 2010-03-09 | 1,098,200 | 42.00 | 43.24 | 41.76 | 43.05 | 00:00:00 | | 2010-03-10 | 1,081,100 | 43.25 | 43.30 | 41.80 | 41.90 | 00:00:00 | | 2010-03-11 | 827,700 | 41.84 | 41.89 | 40.97 | 41.20 | 00:00:00 | | 2010-03-12 | 518,800 | 41.74 | 41.85 | 40.75 | 40.75 | 00:00:00 | | 2010-03-15 | 885,500 | 40.75 | 41.48 | 40.40 | 41.20 | 00:00:00 | | 2010-03-16 | 1,094,800 | 41.70 | 42.68 | 41.23 | 42.68 | 00:00:00 | | 2010-03-17 | 1,247,600 | 42.60 | 42.98 | 42.01 | 42.49 | 00:00:00 | | 2010-03-18 | 645,200 | 42.20 | 42.80 | 41.91 | 42.58 | 00:00:00 | | 2010-03-19 | 410,700 | 42.65 | 42.66 | 41.45 | 41.45 | 00:00:00 | | 2010-03-22 | 527,500 | 41.00 | 42.52 | 40.60 | 42.50 | 00:00:00 | | 2010-03-23 | 1,002,600 | 43.15 | 44.02 | 43.00 | 43.50 | 00:00:00 | | 2010-03-24 | 976,000 | 42.98 | 43.54 | 42.53 | 43.00 | 00:00:00 | | 2010-03-25 | 1,081,300 | 43.45 | 43.71 | 42.36 | 42.53 | 00:00:00 | | 2010-03-26 | 532,400 | 42.54 | 42.98 | 42.36 | 42.50 | 00:00:00 | | 2010-03-29 | 666,800 | 42.78 | 43.94 | 42.78 | 43.84 | 00:00:00 | | 2010-03-30 | 532,500 | 44.09 | 44.38 | 43.72 | 44.38 | 00:00:00 | | 2010-03-31 | 831,300 | 43.80 | 44.16 | 43.40 | 43.95 | 00:00:00 | | 2010-04-01 | 706,400 | 44.45 | 44.70 | 44.14 | 44.68 | 00:00:00 | | 2010-04-05 | 369,400 | 45.00 | 45.00 | 44.22 | 44.60 | 00:00:00 | | 2010-04-06 | 644,200 | 44.30 | 44.94 | 44.22 | 44.60 | 00:00:00 | | 2010-04-07 | 1,133,500 | 44.55 | 45.25 | 44.24 | 44.50 | 00:00:00 | | 2010-04-08 | 864,700 | 44.18 | 45.22 | 44.18 | 45.05 | 00:00:00 | | 2010-04-09 | 1,141,400 | 45.48 | 45.48 | 44.64 | 45.10 | 00:00:00 | | 2010-04-12 | 1,735,700 | 44.90 | 45.39 | 44.57 | 44.67 | 00:00:00 | | 2010-04-13 | 845,000 | 44.80 | 45.45 | 44.30 | 45.15 | 00:00:00 | | 2010-04-14 | 953,500 | 45.15 | 45.49 | 44.78 | 45.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
