|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-04 | 1,093,100 | 43.05 | 44.00 | 42.65 | 44.00 | 00:00:00 | | 2011-04-05 | 2,360,400 | 43.65 | 44.63 | 43.58 | 44.25 | 00:00:00 | | 2011-04-06 | 2,541,400 | 44.45 | 45.06 | 43.65 | 43.80 | 00:00:00 | | 2011-04-07 | 1,630,500 | 44.00 | 44.00 | 42.89 | 43.30 | 00:00:00 | | 2011-04-08 | 2,923,200 | 43.64 | 43.80 | 42.65 | 42.94 | 00:00:00 | | 2011-04-11 | 909,000 | 42.87 | 43.53 | 42.62 | 43.14 | 00:00:00 | | 2011-04-12 | 1,189,100 | 42.66 | 42.77 | 41.34 | 42.02 | 00:00:00 | | 2011-04-13 | 1,291,500 | 42.69 | 42.72 | 40.96 | 41.45 | 00:00:00 | | 2011-04-14 | 1,985,700 | 41.23 | 41.54 | 40.88 | 41.17 | 00:00:00 | | 2011-04-15 | 888,400 | 41.34 | 41.64 | 40.68 | 41.20 | 00:00:00 | | 2011-04-18 | 803,000 | 40.90 | 41.19 | 40.20 | 40.98 | 00:00:00 | | 2011-04-19 | 1,146,600 | 41.00 | 42.15 | 40.70 | 41.00 | 00:00:00 | | 2011-04-20 | 1,129,700 | 41.50 | 42.28 | 41.31 | 41.79 | 00:00:00 | | 2011-04-25 | 534,200 | 41.80 | 42.04 | 41.30 | 42.00 | 00:00:00 | | 2011-04-26 | 593,800 | 41.89 | 42.09 | 41.67 | 41.99 | 00:00:00 | | 2011-04-27 | 492,700 | 41.81 | 41.96 | 41.05 | 41.25 | 00:00:00 | | 2011-04-28 | 909,700 | 40.80 | 41.20 | 40.72 | 41.00 | 00:00:00 | | 2011-04-29 | 811,200 | 40.10 | 40.99 | 39.95 | 40.70 | 00:00:00 | | 2011-05-02 | 1,084,000 | 40.66 | 40.99 | 39.62 | 39.94 | 00:00:00 | | 2011-05-03 | 390,200 | 39.88 | 40.10 | 39.15 | 39.25 | 00:00:00 | | 2011-05-04 | 836,100 | 39.90 | 39.90 | 38.40 | 38.40 | 00:00:00 | | 2011-05-05 | 1,302,000 | 38.12 | 39.05 | 38.09 | 38.80 | 00:00:00 | | 2011-05-06 | 808,300 | 39.50 | 39.50 | 38.15 | 38.74 | 00:00:00 | | 2011-05-09 | 654,700 | 38.79 | 39.31 | 38.40 | 39.25 | 00:00:00 | | 2011-05-10 | 622,100 | 39.47 | 39.65 | 38.83 | 39.20 | 00:00:00 | | 2011-05-11 | 1,009,700 | 38.81 | 39.04 | 37.60 | 37.69 | 00:00:00 | | 2011-05-12 | 636,800 | 37.58 | 37.89 | 36.93 | 37.75 | 00:00:00 | | 2011-05-13 | 816,900 | 37.85 | 37.85 | 36.74 | 36.90 | 00:00:00 | | 2011-05-16 | 737,100 | 36.76 | 37.33 | 36.43 | 36.93 | 00:00:00 | | 2011-05-17 | 661,100 | 36.93 | 37.43 | 36.50 | 37.43 | 00:00:00 | | 2011-05-18 | 1,984,000 | 37.70 | 38.19 | 37.21 | 37.99 | 00:00:00 | | 2011-05-19 | 875,400 | 38.18 | 38.73 | 38.01 | 38.05 | 00:00:00 | | 2011-05-20 | 462,200 | 38.16 | 38.88 | 37.93 | 38.67 | 00:00:00 | | 2011-05-23 | 584,800 | 37.80 | 38.55 | 37.76 | 38.55 | 00:00:00 | | 2011-05-24 | 659,000 | 38.90 | 38.91 | 38.48 | 38.84 | 00:00:00 | | 2011-05-25 | 526,900 | 38.82 | 39.06 | 38.54 | 38.99 | 00:00:00 | | 2011-05-26 | 821,100 | 39.15 | 39.79 | 38.70 | 39.79 | 00:00:00 | | 2011-05-27 | 749,100 | 39.77 | 40.29 | 39.56 | 40.29 | 00:00:00 | | 2011-05-30 | 137,500 | 40.29 | 40.50 | 39.90 | 40.17 | 00:00:00 | | 2011-05-31 | 961,600 | 40.65 | 40.65 | 39.81 | 40.50 | 00:00:00 | | 2011-06-01 | 936,100 | 40.00 | 40.30 | 39.44 | 39.82 | 00:00:00 | | 2011-06-02 | 800,600 | 39.89 | 39.98 | 39.35 | 39.80 | 00:00:00 | | 2011-06-03 | 1,039,900 | 39.32 | 40.00 | 39.30 | 39.80 | 00:00:00 | | 2011-06-06 | 540,500 | 39.60 | 39.79 | 39.14 | 39.34 | 00:00:00 | | 2011-06-07 | 745,500 | 39.35 | 39.74 | 39.17 | 39.40 | 00:00:00 | | 2011-06-08 | 581,500 | 39.18 | 39.50 | 38.91 | 39.50 | 00:00:00 | | 2011-06-09 | 578,600 | 39.40 | 39.71 | 39.12 | 39.30 | 00:00:00 | | 2011-06-10 | 551,200 | 39.21 | 39.48 | 38.83 | 39.10 | 00:00:00 | | 2011-06-13 | 453,500 | 38.91 | 39.44 | 38.26 | 38.41 | 00:00:00 | | 2011-06-14 | 1,098,900 | 38.60 | 38.79 | 38.22 | 38.69 | 00:00:00 | | 2011-06-15 | 673,000 | 38.15 | 38.50 | 37.99 | 38.50 | 00:00:00 | | 2011-06-16 | 963,500 | 38.15 | 38.60 | 37.63 | 38.12 | 00:00:00 | | 2011-06-17 | 898,300 | 38.50 | 38.65 | 37.62 | 38.10 | 00:00:00 | | 2011-06-20 | 611,400 | 37.71 | 38.65 | 37.71 | 38.65 | 00:00:00 | | 2011-06-21 | 737,000 | 38.51 | 39.15 | 38.51 | 38.75 | 00:00:00 | | 2011-06-22 | 434,600 | 38.70 | 39.37 | 38.68 | 38.96 | 00:00:00 | | 2011-06-24 | 846,800 | 38.75 | 39.49 | 38.75 | 39.00 | 00:00:00 | | 2011-06-27 | 1,484,700 | 38.95 | 39.40 | 38.32 | 38.32 | 00:00:00 | | 2011-06-28 | 790,100 | 38.38 | 38.91 | 38.34 | 38.91 | 00:00:00 | | 2011-06-29 | 1,082,600 | 39.06 | 39.26 | 38.83 | 39.02 | 00:00:00 | | 2011-06-30 | 600,400 | 39.29 | 40.00 | 38.90 | 39.60 | 00:00:00 | | 2011-07-01 | 2,152,900 | 39.86 | 41.09 | 39.54 | 41.00 | 00:00:00 | | 2011-07-04 | 529,600 | 40.70 | 41.59 | 40.68 | 41.50 | 00:00:00 | | 2011-07-05 | 917,900 | 41.38 | 41.39 | 40.74 | 40.90 | 00:00:00 | | 2011-07-06 | 415,000 | 40.78 | 40.98 | 40.30 | 40.80 | 00:00:00 | | 2011-07-07 | 352,800 | 41.46 | 41.46 | 41.03 | 41.05 | 00:00:00 | | 2011-07-08 | 607,100 | 40.67 | 40.98 | 40.46 | 40.54 | 00:00:00 | | 2011-07-11 | 533,800 | 40.04 | 40.29 | 39.57 | 40.00 | 00:00:00 | | 2011-07-12 | 537,800 | 39.80 | 40.42 | 39.61 | 39.77 | 00:00:00 | | 2011-07-13 | 525,600 | 40.00 | 40.79 | 40.00 | 40.20 | 00:00:00 | | 2011-07-14 | 726,600 | 40.10 | 40.36 | 39.57 | 39.91 | 00:00:00 | | 2011-07-15 | 972,700 | 40.17 | 40.30 | 39.62 | 39.80 | 00:00:00 | | 2011-07-18 | 517,000 | 39.30 | 40.14 | 39.30 | 39.80 | 00:00:00 | | 2011-07-19 | 962,300 | 40.00 | 40.05 | 39.39 | 39.88 | 00:00:00 | | 2011-07-20 | 420,300 | 40.10 | 40.10 | 39.51 | 39.75 | 00:00:00 | | 2011-07-21 | 826,500 | 39.85 | 40.09 | 39.48 | 39.91 | 00:00:00 | | 2011-07-22 | 685,900 | 39.75 | 40.33 | 39.70 | 40.25 | 00:00:00 | | 2011-07-25 | 919,700 | 40.20 | 40.80 | 39.75 | 40.70 | 00:00:00 | | 2011-07-26 | 825,800 | 40.70 | 40.91 | 40.28 | 40.69 | 00:00:00 | | 2011-07-27 | 691,400 | 40.26 | 40.69 | 40.10 | 40.32 | 00:00:00 | | 2011-07-28 | 601,700 | 40.50 | 40.87 | 40.35 | 40.80 | 00:00:00 | | 2011-07-29 | 1,347,800 | 40.38 | 40.42 | 39.77 | 39.92 | 00:00:00 | | 2011-08-01 | 1,576,900 | 40.10 | 40.45 | 39.36 | 39.55 | 00:00:00 | | 2011-08-02 | 764,000 | 39.45 | 39.75 | 38.56 | 38.56 | 00:00:00 | | 2011-08-03 | 1,542,500 | 38.28 | 38.68 | 36.51 | 37.37 | 00:00:00 | | 2011-08-04 | 1,737,700 | 36.32 | 36.60 | 34.36 | 34.70 | 00:00:00 | | 2011-08-05 | 3,352,000 | 34.50 | 35.80 | 33.40 | 34.05 | 00:00:00 | | 2011-08-08 | 2,039,300 | 32.60 | 32.83 | 30.45 | 31.20 | 00:00:00 | | 2011-08-09 | 1,705,600 | 31.40 | 32.55 | 31.03 | 32.40 | 00:00:00 | | 2011-08-10 | 1,771,100 | 32.01 | 32.76 | 31.53 | 32.50 | 00:00:00 | | 2011-08-11 | 1,559,800 | 33.05 | 34.26 | 32.54 | 34.20 | 00:00:00 | | 2011-08-12 | 679,600 | 34.45 | 34.50 | 33.69 | 34.32 | 00:00:00 | | 2011-08-15 | 344,600 | 34.64 | 35.16 | 34.30 | 34.98 | 00:00:00 | | 2011-08-16 | 495,400 | 34.33 | 34.92 | 34.18 | 34.75 | 00:00:00 | | 2011-08-17 | 932,600 | 34.75 | 35.70 | 34.50 | 35.34 | 00:00:00 | | 2011-08-18 | 1,813,300 | 33.30 | 33.63 | 32.35 | 32.95 | 00:00:00 | | 2011-08-19 | 1,002,400 | 32.85 | 33.28 | 32.14 | 32.40 | 00:00:00 | | 2011-08-22 | 436,100 | 32.88 | 33.30 | 32.25 | 32.40 | 00:00:00 | | 2011-08-23 | 623,900 | 32.77 | 33.68 | 32.25 | 33.55 | 00:00:00 | | 2011-08-24 | 730,800 | 33.57 | 33.69 | 32.81 | 33.62 | 00:00:00 | | 2011-08-25 | 531,900 | 33.56 | 33.58 | 32.80 | 33.22 | 00:00:00 | | 2011-08-26 | 419,100 | 33.19 | 34.02 | 32.41 | 33.90 | 00:00:00 | | 2011-08-29 | 740,100 | 34.20 | 34.54 | 34.05 | 34.35 | 00:00:00 | | 2011-08-30 | 445,400 | 33.98 | 34.81 | 33.87 | 34.49 | 00:00:00 | | 2011-08-31 | 1,013,300 | 34.63 | 35.35 | 34.60 | 35.35 | 00:00:00 | | 2011-09-01 | 1,073,300 | 36.38 | 36.38 | 35.40 | 35.61 | 00:00:00 | | 2011-09-02 | 912,100 | 35.30 | 35.40 | 34.73 | 34.81 | 00:00:00 | | 2011-09-05 | 385,600 | 34.04 | 34.59 | 34.00 | 34.23 | 00:00:00 | | 2011-09-06 | 1,685,600 | 33.50 | 35.78 | 33.50 | 35.78 | 00:00:00 | | 2011-09-08 | 748,900 | 36.03 | 36.48 | 35.72 | 36.03 | 00:00:00 | | 2011-09-09 | 620,800 | 35.51 | 35.95 | 35.23 | 35.55 | 00:00:00 | | 2011-09-12 | 916,500 | 35.15 | 35.99 | 34.86 | 35.88 | 00:00:00 | | 2011-09-13 | 1,566,300 | 35.65 | 36.23 | 35.64 | 35.65 | 00:00:00 | | 2011-09-14 | 1,296,000 | 35.75 | 36.30 | 34.94 | 35.94 | 00:00:00 | | 2011-09-15 | 1,094,100 | 36.00 | 36.72 | 36.00 | 36.64 | 00:00:00 | | 2011-09-16 | 873,300 | 36.55 | 36.96 | 36.18 | 36.67 | 00:00:00 | | 2011-09-19 | 780,100 | 37.80 | 37.80 | 36.18 | 37.05 | 00:00:00 | | 2011-09-20 | 1,009,100 | 37.04 | 38.43 | 36.94 | 37.64 | 00:00:00 | | 2011-09-21 | 1,576,600 | 38.00 | 38.20 | 36.97 | 36.97 | 00:00:00 | | 2011-09-22 | 1,444,100 | 35.55 | 36.15 | 34.78 | 35.20 | 00:00:00 | | 2011-09-23 | 846,800 | 34.98 | 35.30 | 34.20 | 34.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
