TR4DER - BRADESPAR -PN [BRAP4.SA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-14	953,500	45.15	45.49	44.78	45.05	00:00:00
2010-04-15	1,206,600	45.05	45.30	44.64	45.00	00:00:00
2010-04-16	954,700	44.56	45.08	44.00	44.23	00:00:00
2010-04-19	663,500	43.70	44.25	43.08	43.40	00:00:00
2010-04-20	846,300	43.55	43.97	42.45	42.50	00:00:00
2010-04-22	1,173,300	42.06	42.50	41.20	42.48	00:00:00
2010-04-23	716,500	42.11	42.54	41.73	42.40	00:00:00
2010-04-26	877,300	42.44	42.80	41.77	42.00	00:00:00
2010-04-27	1,308,700	41.79	41.80	39.76	40.08	00:00:00
2010-04-28	1,579,400	40.55	40.60	39.03	39.95	00:00:00
2010-04-29	753,100	40.61	41.03	40.23	40.72	00:00:00
2010-04-30	816,700	40.62	40.93	39.74	40.07	00:00:00
2010-05-03	773,600	39.55	40.00	38.49	38.89	00:00:00
2010-05-04	1,208,100	38.50	38.50	36.46	36.85	00:00:00
2010-05-05	1,251,800	36.45	37.89	36.04	37.23	00:00:00
2010-05-06	1,404,700	37.35	38.19	33.08	36.92	00:00:00
2010-05-07	1,667,500	36.77	37.35	35.67	36.48	00:00:00
2010-05-10	1,163,400	38.39	38.69	37.65	37.78	00:00:00
2010-05-11	1,120,900	37.39	37.95	37.26	37.41	00:00:00
2010-05-12	882,600	37.45	37.72	37.06	37.45	00:00:00
2010-05-13	1,356,800	37.45	37.45	36.35	36.55	00:00:00
2010-05-14	1,240,100	36.35	36.49	35.00	35.15	00:00:00
2010-05-17	888,400	35.10	35.20	33.81	34.65	00:00:00
2010-05-18	945,900	34.66	35.35	33.40	33.65	00:00:00
2010-05-19	1,194,400	33.40	33.40	31.95	32.73	00:00:00
2010-05-20	991,100	31.66	32.20	31.30	31.85	00:00:00
2010-05-21	697,600	31.42	33.49	31.31	33.45	00:00:00
2010-05-24	668,200	33.12	34.11	33.03	33.60	00:00:00
2010-05-25	1,097,400	31.85	33.56	31.84	33.11	00:00:00
2010-05-26	2,449,300	33.60	35.11	33.60	34.50	00:00:00
2010-05-27	1,308,600	34.50	36.20	34.50	36.19	00:00:00
2010-05-31	455,000	36.03	37.00	36.03	37.00	00:00:00
2010-06-01	612,400	36.00	36.56	35.83	35.88	00:00:00
2010-06-02	506,500	35.72	37.10	35.72	36.60	00:00:00
2010-06-04	1,097,800	35.90	36.40	34.75	35.24	00:00:00
2010-06-07	1,160,300	35.19	35.69	33.33	34.08	00:00:00
2010-06-08	918,500	34.43	34.64	33.80	34.40	00:00:00
2010-06-09	1,175,600	34.59	35.69	34.59	34.70	00:00:00
2010-06-10	884,300	34.85	35.80	34.84	35.57	00:00:00
2010-06-11	770,700	35.28	35.90	35.08	35.40	00:00:00
2010-06-14	458,200	35.87	36.30	35.40	35.40	00:00:00
2010-06-15	471,200	35.69	36.49	35.41	36.10	00:00:00
2010-06-16	1,132,300	35.87	36.73	35.73	35.76	00:00:00
2010-06-17	1,309,300	35.90	36.29	35.03	35.53	00:00:00
2010-06-18	927,700	35.44	35.60	34.65	35.35	00:00:00
2010-06-21	798,900	36.20	36.63	36.05	36.31	00:00:00
2010-06-22	931,700	36.10	36.79	36.00	36.40	00:00:00
2010-06-23	535,300	36.44	36.80	35.77	36.80	00:00:00
2010-06-24	1,090,300	36.44	36.62	35.68	35.68	00:00:00
2010-06-25	470,700	35.68	36.27	35.60	36.19	00:00:00
2010-06-28	446,500	36.19	36.40	34.95	35.80	00:00:00
2010-06-29	1,153,800	34.70	34.70	33.25	33.45	00:00:00
2010-06-30	575,100	33.44	33.75	32.61	32.79	00:00:00
2010-07-01	1,584,600	32.77	33.10	32.12	32.42	00:00:00
2010-07-02	545,800	32.78	33.18	32.13	32.28	00:00:00
2010-07-05	654,000	32.41	32.50	31.56	31.68	00:00:00
2010-07-06	1,964,800	32.43	32.93	31.82	32.59	00:00:00
2010-07-07	1,188,200	32.74	33.10	32.15	33.00	00:00:00
2010-07-08	1,200,200	33.21	33.50	32.50	33.00	00:00:00
2010-07-12	1,369,400	33.16	33.40	32.43	32.80	00:00:00
2010-07-13	1,108,900	33.01	33.23	32.56	33.10	00:00:00
2010-07-14	1,032,900	32.80	33.05	32.45	32.93	00:00:00
2010-07-15	721,000	32.88	32.88	31.90	32.19	00:00:00
2010-07-16	958,000	31.99	32.25	31.80	31.80	00:00:00
2010-07-19	810,800	32.06	32.40	31.80	32.40	00:00:00
2010-07-20	1,187,100	32.20	34.56	32.14	34.56	00:00:00
2010-07-21	1,009,300	34.72	35.56	34.72	35.14	00:00:00
2010-07-22	901,600	35.80	36.20	35.48	35.51	00:00:00
2010-07-23	934,200	35.89	36.40	35.18	36.40	00:00:00
2010-07-26	1,068,800	36.17	36.60	35.67	35.86	00:00:00
2010-07-27	488,700	36.19	36.40	35.61	36.18	00:00:00
2010-07-28	756,500	35.85	36.98	35.82	36.98	00:00:00
2010-07-29	766,200	36.89	37.40	36.81	37.15	00:00:00
2010-07-30	641,300	37.15	37.35	36.60	36.92	00:00:00
2010-08-02	550,400	37.28	38.36	37.28	38.36	00:00:00
2010-08-03	710,400	38.20	39.00	38.00	39.00	00:00:00
2010-08-04	811,500	38.85	39.48	38.20	39.00	00:00:00
2010-08-05	690,800	38.50	39.39	38.50	39.28	00:00:00
2010-08-06	491,600	39.00	39.45	38.70	38.91	00:00:00
2010-08-09	435,000	39.28	39.50	39.03	39.40	00:00:00
2010-08-10	651,100	38.88	38.98	38.50	38.93	00:00:00
2010-08-11	454,800	38.18	38.80	37.34	37.34	00:00:00
2010-08-12	1,073,500	36.99	37.69	36.94	37.50	00:00:00
2010-08-13	501,200	37.49	38.17	37.11	37.82	00:00:00
2010-08-16	274,700	38.01	38.75	37.83	38.74	00:00:00
2010-08-17	497,500	38.85	39.20	38.49	39.20	00:00:00
2010-08-18	1,057,000	39.19	39.54	38.66	39.54	00:00:00
2010-08-19	664,700	39.44	39.81	38.52	38.61	00:00:00
2010-08-20	261,600	38.50	38.99	38.07	38.40	00:00:00
2010-08-23	888,300	38.68	38.68	37.22	37.45	00:00:00
2010-08-24	633,700	36.80	37.21	36.15	36.25	00:00:00
2010-08-25	899,000	36.05	36.29	35.32	35.68	00:00:00
2010-08-26	719,100	36.18	36.60	35.11	35.90	00:00:00
2010-08-27	1,000,700	36.02	36.89	35.75	36.66	00:00:00
2010-08-30	677,600	36.54	36.73	35.80	35.80	00:00:00
2010-08-31	663,600	35.87	36.60	35.87	36.60	00:00:00
2010-09-01	829,500	37.08	38.45	36.59	38.44	00:00:00
2010-09-02	1,084,500	38.19	38.67	37.60	38.67	00:00:00
2010-09-03	837,800	38.87	39.10	37.60	37.60	00:00:00
2010-09-06	215,800	37.90	37.96	37.07	37.62	00:00:00
2010-09-08	480,500	37.40	37.40	36.61	36.89	00:00:00
2010-09-09	580,200	37.00	37.39	36.76	36.90	00:00:00
2010-09-10	352,700	37.15	37.16	36.51	36.87	00:00:00
2010-09-13	813,600	37.40	38.10	37.16	38.00	00:00:00
2010-09-14	477,900	37.93	38.20	37.46	38.00	00:00:00
2010-09-15	1,343,500	37.51	37.90	37.10	37.69	00:00:00
2010-09-16	430,200	37.40	37.60	37.03	37.03	00:00:00
2010-09-17	451,300	37.00	37.29	36.57	36.57	00:00:00
2010-09-20	564,300	36.89	37.69	36.61	37.69	00:00:00
2010-09-21	744,800	37.35	38.14	37.29	37.93	00:00:00
2010-09-22	745,500	37.66	38.88	37.52	38.88	00:00:00
2010-09-23	1,179,900	38.67	39.65	38.40	39.09	00:00:00
2010-09-24	1,257,700	39.50	40.44	39.20	40.02	00:00:00
2010-09-27	748,000	39.99	40.90	39.76	40.90	00:00:00
2010-09-28	784,600	40.75	41.10	40.29	40.70	00:00:00
2010-09-29	986,400	40.70	41.00	40.41	40.47	00:00:00
2010-09-30	1,366,800	40.80	40.99	40.12	40.50	00:00:00
2010-10-01	709,100	40.86	41.38	40.51	41.38	00:00:00
2010-10-04	397,500	41.30	41.75	40.85	41.75	00:00:00
2010-10-05	963,700	41.89	42.40	41.29	42.40	00:00:00
2010-10-06	2,022,100	42.45	42.58	41.60	41.91	00:00:00
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 > >>