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
2010-10-06	2,022,100	42.45	42.58	41.60	41.91	00:00:00
2010-10-07	501,700	41.95	42.05	41.31	41.76	00:00:00
2010-10-08	337,500	41.60	41.95	41.49	41.80	00:00:00
2010-10-11	425,500	41.95	42.10	41.56	41.60	00:00:00
2010-10-13	711,300	42.00	42.11	41.71	41.71	00:00:00
2010-10-14	718,100	41.77	42.55	41.68	41.92	00:00:00
2010-10-15	759,300	42.50	42.50	41.50	42.18	00:00:00
2010-10-18	613,500	42.18	43.35	41.60	43.15	00:00:00
2010-10-19	568,900	42.23	43.06	41.75	41.96	00:00:00
2010-10-20	562,000	42.49	43.23	42.17	42.95	00:00:00
2010-10-21	801,700	42.97	43.54	41.46	42.99	00:00:00
2010-10-22	795,000	43.07	43.08	42.00	42.62	00:00:00
2010-10-25	937,600	42.51	44.00	42.51	43.60	00:00:00
2010-10-26	809,100	43.30	44.76	43.23	44.48	00:00:00
2010-10-27	683,100	44.40	44.40	43.41	43.91	00:00:00
2010-10-28	967,400	44.55	44.71	43.00	43.00	00:00:00
2010-10-29	864,800	43.24	43.75	42.78	43.57	00:00:00
2010-11-01	546,500	43.25	44.27	42.80	44.27	00:00:00
2010-11-03	1,270,100	44.35	45.50	44.06	44.62	00:00:00
2010-11-04	994,300	45.20	46.49	44.95	46.23	00:00:00
2010-11-05	1,981,500	45.81	46.39	45.60	46.28	00:00:00
2010-11-08	1,204,200	45.98	46.27	45.90	46.00	00:00:00
2010-11-09	1,220,600	46.30	46.40	45.45	46.00	00:00:00
2010-11-10	767,800	45.17	45.60	45.03	45.05	00:00:00
2010-11-11	837,400	45.03	45.49	44.76	45.29	00:00:00
2010-11-12	581,800	44.84	45.00	44.00	44.75	00:00:00
2010-11-16	781,500	44.10	44.45	42.80	43.58	00:00:00
2010-11-17	638,900	43.40	44.30	43.21	43.80	00:00:00
2010-11-18	778,000	44.20	45.10	43.85	45.10	00:00:00
2010-11-19	499,100	44.24	45.44	43.85	45.25	00:00:00
2010-11-22	607,800	44.85	45.16	44.30	44.69	00:00:00
2010-11-23	682,100	43.80	44.40	43.00	43.00	00:00:00
2010-11-24	627,500	43.60	44.35	43.39	44.13	00:00:00
2010-11-25	418,800	44.40	44.50	43.52	43.73	00:00:00
2010-11-26	786,100	43.63	43.63	42.81	43.05	00:00:00
2010-11-29	498,700	42.70	43.30	42.12	43.05	00:00:00
2010-11-30	1,055,800	42.62	43.66	42.29	42.40	00:00:00
2010-12-01	691,900	43.10	44.05	42.90	43.90	00:00:00
2010-12-02	528,900	43.61	44.82	43.47	44.58	00:00:00
2010-12-03	484,200	44.58	45.30	44.07	45.30	00:00:00
2010-12-06	360,900	45.05	45.43	44.86	45.19	00:00:00
2010-12-07	1,053,700	45.77	45.90	45.00	45.00	00:00:00
2010-12-08	960,800	44.85	44.97	43.61	43.92	00:00:00
2010-12-09	665,000	43.82	44.50	43.62	44.24	00:00:00
2010-12-10	688,500	44.50	44.51	43.90	44.47	00:00:00
2010-12-13	1,060,700	44.85	45.23	44.59	45.20	00:00:00
2010-12-14	442,500	45.00	45.39	44.70	45.11	00:00:00
2010-12-15	600,600	44.70	44.99	44.30	44.90	00:00:00
2010-12-16	824,300	44.80	45.06	43.98	44.31	00:00:00
2010-12-17	747,800	44.15	44.50	43.80	44.50	00:00:00
2010-12-20	605,900	44.50	44.97	44.09	44.42	00:00:00
2010-12-21	476,700	44.60	44.88	44.35	44.74	00:00:00
2010-12-22	399,500	44.64	44.68	44.03	44.64	00:00:00
2010-12-23	219,200	44.60	44.62	44.27	44.62	00:00:00
2010-12-27	512,700	43.99	44.30	43.36	43.36	00:00:00
2010-12-28	474,000	43.37	43.50	42.59	42.70	00:00:00
2010-12-29	742,600	42.79	43.30	42.66	43.23	00:00:00
2010-12-30	1,913,500	43.39	43.66	42.72	43.32	00:00:00
2011-01-03	883,100	44.60	44.91	42.71	44.71	00:00:00
2011-01-04	784,100	44.80	45.59	44.80	45.50	00:00:00
2011-01-05	1,698,800	45.27	47.12	45.13	47.12	00:00:00
2011-01-06	832,600	46.95	47.30	46.37	46.60	00:00:00
2011-01-07	495,100	46.44	46.74	45.72	46.31	00:00:00
2011-01-10	935,500	45.77	46.68	45.77	46.66	00:00:00
2011-01-11	1,373,600	46.66	47.43	46.63	47.21	00:00:00
2011-01-12	1,303,700	47.21	48.35	47.21	48.27	00:00:00
2011-01-13	320,300	48.49	48.50	47.83	48.20	00:00:00
2011-01-14	444,300	47.43	48.14	47.40	47.85	00:00:00
2011-01-17	572,200	47.40	48.35	47.15	48.00	00:00:00
2011-01-18	874,000	48.10	48.80	48.01	48.66	00:00:00
2011-01-19	765,600	48.70	48.85	47.59	47.81	00:00:00
2011-01-20	682,500	47.50	47.63	46.68	47.54	00:00:00
2011-01-21	375,400	47.90	48.15	47.23	47.99	00:00:00
2011-01-24	558,400	48.19	48.79	47.58	48.77	00:00:00
2011-01-26	608,500	48.37	48.78	47.80	48.01	00:00:00
2011-01-27	649,600	48.16	48.21	46.90	47.00	00:00:00
2011-01-28	849,800	46.91	47.20	45.00	45.99	00:00:00
2011-01-31	468,500	46.20	46.94	45.65	45.72	00:00:00
2011-02-01	570,300	46.22	46.86	46.04	46.65	00:00:00
2011-02-02	1,254,200	46.49	47.00	45.22	45.55	00:00:00
2011-02-03	571,300	45.20	45.81	44.85	45.45	00:00:00
2011-02-04	566,100	45.10	45.63	44.18	44.70	00:00:00
2011-02-07	1,290,700	45.03	45.34	44.53	45.15	00:00:00
2011-02-08	1,221,900	45.09	45.13	44.52	44.75	00:00:00
2011-02-09	1,283,400	44.52	44.95	43.18	43.18	00:00:00
2011-02-10	1,182,200	43.08	43.74	42.80	43.00	00:00:00
2011-02-11	1,130,100	43.16	43.86	42.74	43.72	00:00:00
2011-02-14	479,300	43.72	44.60	43.35	44.40	00:00:00
2011-02-15	417,200	44.40	44.65	43.97	43.97	00:00:00
2011-02-16	815,000	44.13	45.22	44.03	44.80	00:00:00
2011-02-17	595,000	45.00	45.00	44.37	44.60	00:00:00
2011-02-18	480,300	44.50	44.62	44.18	44.35	00:00:00
2011-02-21	486,900	44.34	44.34	43.32	43.32	00:00:00
2011-02-22	917,300	43.11	43.91	42.47	42.47	00:00:00
2011-02-23	1,132,600	42.70	43.24	41.88	42.68	00:00:00
2011-02-24	602,100	42.33	43.34	42.33	42.60	00:00:00
2011-02-25	841,700	43.50	43.87	42.65	43.18	00:00:00
2011-02-28	574,700	43.36	43.36	42.96	43.18	00:00:00
2011-03-01	759,000	43.30	43.60	42.14	42.45	00:00:00
2011-03-02	616,500	42.40	43.19	42.19	43.12	00:00:00
2011-03-03	1,625,700	43.30	43.67	43.08	43.48	00:00:00
2011-03-04	723,100	43.29	43.29	42.60	43.29	00:00:00
2011-03-09	786,000	42.30	42.50	41.62	41.70	00:00:00
2011-03-10	2,870,300	41.20	41.20	40.22	40.50	00:00:00
2011-03-11	1,721,400	40.50	41.01	40.01	40.95	00:00:00
2011-03-14	932,600	40.69	41.23	40.00	41.23	00:00:00
2011-03-15	1,480,800	40.00	40.57	39.16	40.47	00:00:00
2011-03-16	997,500	40.55	40.87	39.03	39.74	00:00:00
2011-03-17	993,200	40.15	40.52	39.86	40.52	00:00:00
2011-03-18	809,500	40.80	41.50	40.73	41.41	00:00:00
2011-03-21	836,200	41.90	41.98	41.14	41.40	00:00:00
2011-03-22	1,146,500	41.17	41.50	40.70	41.50	00:00:00
2011-03-23	1,095,300	41.30	42.20	41.30	42.20	00:00:00
2011-03-24	919,900	42.18	42.18	41.40	42.06	00:00:00
2011-03-25	1,092,900	41.99	42.70	41.41	42.40	00:00:00
2011-03-28	895,100	42.29	42.41	41.67	41.67	00:00:00
2011-03-29	499,400	41.78	42.43	41.78	42.29	00:00:00
2011-03-30	650,500	42.21	42.48	41.84	41.99	00:00:00
2011-03-31	1,723,500	42.06	42.83	41.65	42.80	00:00:00
2011-04-01	725,900	42.86	43.05	42.39	43.00	00:00:00
2011-04-04	1,093,100	43.05	44.00	42.65	44.00	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 > >>