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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-23	846,800	34.98	35.30	34.20	34.78	00:00:00
2011-09-26	1,233,400	34.90	35.20	33.52	34.12	00:00:00
2011-09-27	620,500	35.10	35.39	34.52	34.68	00:00:00
2011-09-28	625,100	34.65	35.16	33.81	34.18	00:00:00
2011-09-29	1,154,300	34.75	34.76	33.10	33.87	00:00:00
2011-09-30	1,229,900	33.30	33.80	32.67	33.09	00:00:00
2011-10-03	803,500	32.98	32.98	31.95	31.95	00:00:00
2011-10-04	1,346,200	31.76	31.91	30.89	31.55	00:00:00
2011-10-05	783,300	31.60	32.01	31.25	31.70	00:00:00
2011-10-06	1,129,000	32.25	32.64	31.92	32.45	00:00:00
2011-10-07	1,350,100	32.70	32.73	31.05	31.05	00:00:00
2011-10-10	734,400	31.32	32.72	31.27	32.72	00:00:00
2011-10-11	1,022,400	32.59	33.42	32.16	33.38	00:00:00
2011-10-13	1,171,300	33.80	34.18	33.02	33.70	00:00:00
2011-10-14	554,200	33.75	34.10	33.28	33.73	00:00:00
2011-10-17	1,245,600	33.20	33.50	32.18	32.45	00:00:00
2011-10-18	1,389,400	32.23	32.79	31.45	32.68	00:00:00
2011-10-19	724,100	32.69	32.80	31.60	31.72	00:00:00
2011-10-20	1,227,200	31.65	31.65	30.56	30.80	00:00:00
2011-10-21	712,500	31.35	31.99	31.20	31.98	00:00:00
2011-10-24	883,300	32.40	34.07	32.21	33.96	00:00:00
2011-10-25	785,200	33.35	33.92	32.97	33.45	00:00:00
2011-10-26	909,500	33.60	34.48	33.18	34.48	00:00:00
2011-10-27	1,018,600	35.90	35.90	35.05	35.54	00:00:00
2011-10-28	805,800	35.39	35.69	34.76	35.69	00:00:00
2011-10-31	1,160,600	34.99	35.08	34.21	35.00	00:00:00
2011-11-01	2,128,100	32.90	33.50	32.61	33.40	00:00:00
2011-11-03	763,800	33.87	34.46	33.51	34.46	00:00:00
2011-11-04	879,500	34.00	35.00	33.95	35.00	00:00:00
2011-11-07	667,600	34.97	35.90	34.55	35.70	00:00:00
2011-11-08	636,600	35.81	35.91	34.74	35.74	00:00:00
2011-11-09	716,000	35.00	35.26	34.60	34.92	00:00:00
2011-11-10	291,900	35.20	35.48	34.55	34.57	00:00:00
2011-11-11	375,100	35.30	35.45	34.95	35.35	00:00:00
2011-11-14	264,000	34.82	35.26	34.78	34.88	00:00:00
2011-11-16	1,042,300	34.64	35.67	34.36	35.37	00:00:00
2011-11-17	941,800	35.24	35.24	34.11	34.50	00:00:00
2011-11-18	752,000	34.51	35.00	33.76	34.45	00:00:00
2011-11-21	618,400	33.77	34.55	33.50	34.55	00:00:00
2011-11-22	684,600	34.50	34.75	33.90	34.22	00:00:00
2011-11-23	546,300	33.58	33.88	32.82	33.00	00:00:00
2011-11-24	384,100	33.14	33.45	32.78	33.40	00:00:00
2011-11-25	577,900	32.87	33.41	32.27	32.70	00:00:00
2011-11-28	795,100	33.50	33.73	33.03	33.27	00:00:00
2011-11-29	829,200	33.58	33.58	32.65	32.79	00:00:00
2011-11-30	2,190,500	33.10	33.83	32.63	33.15	00:00:00
2011-12-01	951,300	33.70	33.70	32.80	32.99	00:00:00
2011-12-02	1,213,600	33.68	33.86	32.90	33.20	00:00:00
2011-12-05	842,200	33.50	34.27	33.40	34.21	00:00:00
2011-12-06	542,000	33.82	34.55	33.73	34.37	00:00:00
2011-12-07	1,437,700	34.27	34.27	32.64	32.71	00:00:00
2011-12-08	755,300	32.62	32.93	31.90	32.05	00:00:00
2011-12-09	556,200	32.06	32.74	32.00	32.74	00:00:00
2011-12-12	917,900	32.35	32.44	31.74	32.35	00:00:00
2011-12-13	760,000	32.74	32.74	31.82	32.29	00:00:00
2011-12-14	1,448,800	32.03	32.23	31.41	31.55	00:00:00
2011-12-15	763,600	31.57	31.98	30.87	31.01	00:00:00
2011-12-16	899,000	31.17	31.50	30.62	30.65	00:00:00
2011-12-19	825,300	30.65	31.10	30.35	30.45	00:00:00
2011-12-20	918,200	30.79	31.65	30.69	31.65	00:00:00
2011-12-21	841,100	31.31	31.56	30.83	31.50	00:00:00
2011-12-22	821,200	31.69	32.29	31.54	32.10	00:00:00
2011-12-23	445,000	32.10	32.46	32.10	32.30	00:00:00
2011-12-26	177,800	32.40	32.46	32.14	32.46	00:00:00
2011-12-27	536,500	32.08	32.60	32.08	32.56	00:00:00
2011-12-28	335,200	32.65	32.65	31.29	31.40	00:00:00
2011-12-29	551,900	31.48	31.85	31.20	31.69	00:00:00
2012-01-02	355,400	32.29	32.69	31.49	32.69	00:00:00
2012-01-03	870,000	32.70	33.96	32.70	33.89	00:00:00
2012-01-04	808,600	33.31	33.89	33.00	33.74	00:00:00
2012-01-05	1,005,800	33.60	33.60	32.51	32.81	00:00:00
2012-01-06	314,700	32.91	33.07	32.15	32.59	00:00:00
2012-01-09	630,200	32.90	32.90	32.01	32.49	00:00:00
2012-01-10	485,300	33.02	33.20	32.51	32.76	00:00:00
2012-01-11	473,100	32.76	32.88	32.31	32.80	00:00:00
2012-01-12	835,200	33.10	33.42	31.93	32.23	00:00:00
2012-01-13	523,900	32.03	32.19	31.27	31.92	00:00:00
2012-01-16	563,100	31.89	32.00	31.50	31.83	00:00:00
2012-01-17	1,869,600	32.40	33.16	31.90	32.95	00:00:00
2012-01-18	1,132,800	32.96	33.83	32.95	33.30	00:00:00
2012-01-19	964,300	33.74	33.80	33.16	33.55	00:00:00
2012-01-20	1,160,800	33.55	33.84	33.11	33.84	00:00:00
2012-01-23	861,400	33.79	33.89	33.23	33.53	00:00:00
2012-01-24	922,600	33.50	34.00	33.01	33.80	00:00:00
2012-01-26	1,038,500	34.12	34.48	33.53	33.53	00:00:00
2012-01-27	591,800	33.98	33.98	33.42	33.60	00:00:00
2012-01-30	727,800	33.39	34.06	32.46	33.90	00:00:00
2012-01-31	1,580,400	34.21	35.17	34.20	35.17	00:00:00
2012-02-02	1,215,100	35.40	36.05	35.25	35.91	00:00:00
2012-02-03	761,600	35.70	36.55	35.50	36.10	00:00:00
2012-02-06	322,400	35.99	36.17	35.70	36.09	00:00:00
2012-02-07	961,300	35.73	36.10	35.35	36.10	00:00:00
2012-02-08	1,255,800	36.20	36.27	35.86	36.20	00:00:00
2012-02-09	890,300	35.87	36.23	35.50	36.13	00:00:00
2012-02-10	1,539,100	35.79	36.03	35.15	36.03	00:00:00
2012-02-13	1,272,800	36.29	36.80	36.23	36.63	00:00:00
2012-02-14	1,354,200	36.64	36.74	35.63	36.30	00:00:00
2012-02-15	2,771,000	36.70	36.70	35.23	35.25	00:00:00
2012-02-16	1,368,700	35.00	35.71	33.84	35.50	00:00:00
2012-02-17	918,200	35.41	35.79	35.09	35.43	00:00:00
2012-02-22	446,500	35.55	35.94	35.16	35.49	00:00:00
2012-02-23	1,370,800	35.43	35.85	35.10	35.75	00:00:00
2012-02-24	944,400	35.97	36.20	35.79	35.90	00:00:00
2012-02-27	381,000	36.00	36.10	35.36	35.90	00:00:00
2012-02-28	653,500	35.71	36.15	35.55	36.00	00:00:00
2012-02-29	1,136,400	36.15	36.57	36.06	36.21	00:00:00
2012-03-01	1,095,200	36.30	36.46	35.97	36.30	00:00:00
2012-03-02	1,155,800	36.25	36.45	36.08	36.45	00:00:00
2012-03-05	1,889,200	36.28	36.49	35.65	35.70	00:00:00
2012-03-06	1,654,300	35.20	35.20	34.12	34.49	00:00:00
2012-03-07	1,590,500	34.39	34.68	33.50	33.75	00:00:00
2012-03-08	1,326,400	34.25	34.35	33.45	33.65	00:00:00
2012-03-12	1,087,400	33.45	33.74	33.15	33.39	00:00:00
2012-03-13	1,562,400	33.70	34.72	33.50	34.67	00:00:00
2012-03-14	998,600	34.40	34.80	34.16	34.75	00:00:00
2012-03-15	738,800	34.95	35.25	34.61	34.98	00:00:00
2012-03-16	1,831,000	35.03	35.62	34.91	35.35	00:00:00
2012-03-19	677,000	35.50	35.78	34.40	35.64	00:00:00
2012-03-20	1,115,500	34.75	35.09	34.40	35.09	00:00:00
2012-03-21	444,400	35.00	35.50	34.54	34.91	00:00:00
2012-03-23	1,045,300	34.59	34.61	33.94	34.11	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 > >>