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
2012-03-23	1,045,300	34.59	34.61	33.94	34.11	00:00:00
2012-03-26	508,700	34.23	34.58	34.23	34.56	00:00:00
2012-03-27	770,800	34.60	35.00	34.45	34.72	00:00:00
2012-03-28	586,600	34.68	34.70	33.95	34.31	00:00:00
2012-03-29	916,800	34.31	34.66	33.75	34.50	00:00:00
2012-03-30	1,061,300	34.72	34.94	34.37	34.86	00:00:00
2012-04-02	1,061,400	34.70	35.95	34.70	35.55	00:00:00
2012-04-03	778,200	35.77	35.86	34.75	35.20	00:00:00
2012-04-04	555,200	34.90	34.90	34.29	34.50	00:00:00
2012-04-05	430,600	34.50	34.70	34.01	34.48	00:00:00
2012-04-09	432,900	34.00	34.18	33.61	34.16	00:00:00
2012-04-10	966,300	34.02	34.02	33.15	33.97	00:00:00
2012-04-11	463,000	34.05	34.43	33.70	33.80	00:00:00
2012-04-12	1,590,300	34.20	35.80	34.11	35.70	00:00:00
2012-04-13	1,089,100	35.20	35.81	34.90	35.73	00:00:00
2012-04-16	2,997,200	35.99	36.00	35.17	35.60	00:00:00
2012-04-17	604,400	35.97	36.47	35.52	36.17	00:00:00
2012-04-18	1,017,100	36.15	36.92	35.81	36.24	00:00:00
2012-04-19	1,059,000	35.88	36.69	35.76	36.31	00:00:00
2012-04-20	671,300	36.60	36.69	35.78	36.10	00:00:00
2012-04-23	717,900	35.40	36.01	35.07	36.01	00:00:00
2012-04-24	973,100	35.60	36.19	35.60	36.13	00:00:00
2012-04-25	747,100	36.49	36.49	35.44	35.63	00:00:00
2012-04-26	1,073,600	34.67	36.42	34.55	36.19	00:00:00
2012-04-27	615,800	36.76	36.76	35.54	35.91	00:00:00
2012-04-30	580,000	34.60	34.90	34.22	34.90	00:00:00
2012-05-02	1,270,500	34.46	35.89	34.46	35.67	00:00:00
2012-05-03	670,200	35.93	36.09	35.02	35.65	00:00:00
2012-05-04	2,618,900	35.45	35.45	34.28	34.72	00:00:00
2012-05-07	1,678,000	34.21	34.89	34.16	34.51	00:00:00
2012-05-08	1,054,900	34.06	34.23	33.37	33.89	00:00:00
2012-05-09	1,250,000	33.22	34.12	33.06	33.71	00:00:00
2012-05-10	436,200	34.30	34.47	33.14	33.76	00:00:00
2012-05-11	947,400	33.70	33.85	32.73	32.96	00:00:00
2012-05-14	859,700	32.49	32.59	32.02	32.10	00:00:00
2012-05-16	952,400	32.25	32.90	30.87	31.29	00:00:00
2012-05-21	1,470,200	30.71	31.63	30.64	31.40	00:00:00
2012-05-22	797,000	31.02	31.83	30.81	31.17	00:00:00
2012-05-23	814,500	31.18	31.38	30.18	31.20	00:00:00
2012-05-24	1,082,300	31.23	31.59	30.33	30.94	00:00:00
2012-05-25	1,126,300	30.98	31.19	30.38	30.72	00:00:00
2012-05-28	485,300	30.90	31.14	30.63	30.99	00:00:00
2012-05-29	1,101,200	31.30	31.85	31.00	31.33	00:00:00
2012-05-30	674,000	30.91	31.30	30.58	31.14	00:00:00
2012-05-31	980,700	31.55	31.56	30.37	31.56	00:00:00
2012-06-01	921,500	31.07	31.25	30.49	31.17	00:00:00
2012-06-05	880,100	30.99	31.19	30.23	30.57	00:00:00
2012-06-06	920,900	30.52	31.46	30.52	31.34	00:00:00
2012-06-08	750,100	30.81	31.73	30.81	31.41	00:00:00
2012-06-11	427,700	31.41	31.94	30.98	31.15	00:00:00
2012-06-12	724,600	31.39	31.90	31.22	31.90	00:00:00
2012-06-13	1,215,300	31.97	32.49	31.69	32.37	00:00:00
2012-06-14	630,800	32.20	32.32	31.80	32.10	00:00:00
2012-06-15	1,014,100	32.26	32.60	32.02	32.49	00:00:00
2012-06-18	712,600	32.69	32.73	32.11	32.50	00:00:00
2012-06-19	1,429,000	32.79	33.41	32.37	33.20	00:00:00
2012-06-20	849,000	32.81	33.50	32.70	33.34	00:00:00
2012-06-21	742,400	33.34	33.34	32.59	32.85	00:00:00
2012-06-22	746,000	32.96	33.06	32.31	32.71	00:00:00
2012-06-25	130,100	32.54	32.54	32.00	32.06	00:00:00
2012-06-26	909,800	32.50	32.85	32.05	32.58	00:00:00
2012-06-27	492,700	32.70	32.93	32.24	32.48	00:00:00
2012-06-28	657,900	32.60	32.60	31.66	32.13	00:00:00
2012-06-29	1,346,900	32.80	32.94	32.42	32.94	00:00:00
2012-07-02	592,300	32.77	33.33	32.65	33.00	00:00:00
2012-07-03	987,100	32.87	33.69	32.87	33.50	00:00:00
2012-07-04	2,012,300	33.49	33.65	33.24	33.50	00:00:00
2012-07-05	819,600	33.71	34.03	33.35	33.81	00:00:00
2012-07-06	1,078,300	33.29	33.40	32.97	33.40	00:00:00
2012-07-10	1,030,400	32.92	33.34	32.25	32.42	00:00:00
2012-07-11	954,900	32.42	32.61	31.80	32.03	00:00:00
2012-07-12	993,100	31.46	32.00	31.43	32.00	00:00:00
2012-07-13	731,600	32.17	32.50	32.01	32.44	00:00:00
2012-07-16	542,000	32.42	32.42	31.89	32.13	00:00:00
2012-07-17	490,300	32.01	32.46	31.67	32.22	00:00:00
2012-07-18	583,400	32.05	32.22	31.61	32.13	00:00:00
2012-07-19	927,700	32.28	32.46	32.17	32.34	00:00:00
2012-07-20	1,315,600	32.17	32.38	31.18	31.37	00:00:00
2012-07-23	771,500	30.50	30.70	30.12	30.60	00:00:00
2012-07-24	2,577,000	30.26	30.59	28.68	28.89	00:00:00
2012-07-25	1,375,100	28.73	29.03	28.37	29.03	00:00:00
2012-07-26	1,294,100	28.69	29.28	27.80	29.27	00:00:00
2012-07-27	1,322,400	29.56	30.43	29.34	30.40	00:00:00
2012-07-31	1,171,500	30.53	30.73	29.84	30.73	00:00:00
2012-08-01	847,600	29.90	30.38	29.81	30.00	00:00:00
2012-08-02	1,323,600	29.65	30.15	29.06	29.40	00:00:00
2012-08-03	947,500	29.97	30.15	29.85	30.08	00:00:00
2012-08-06	896,100	30.08	30.80	29.74	30.49	00:00:00
2012-08-07	1,227,100	30.60	30.95	30.22	30.51	00:00:00
2012-08-08	1,194,000	30.25	30.81	30.25	30.60	00:00:00
2012-08-09	1,055,300	30.52	31.04	30.30	31.00	00:00:00
2012-08-10	707,100	30.84	31.29	30.40	31.19	00:00:00
2012-08-14	1,665,100	30.78	30.92	29.54	29.85	00:00:00
2012-08-15	1,928,800	29.75	29.84	28.66	29.02	00:00:00
2012-08-16	1,058,800	29.30	29.48	28.81	29.42	00:00:00
2012-08-17	1,037,100	29.40	29.55	28.40	28.69	00:00:00
2012-08-20	4,535,800	28.83	29.00	28.05	28.70	00:00:00
2012-08-21	1,002,300	29.01	29.50	28.48	28.75	00:00:00
2012-08-22	1,153,800	28.51	28.90	28.31	28.90	00:00:00
2012-08-23	1,833,400	28.71	28.71	27.49	27.78	00:00:00
2012-08-24	1,617,200	27.78	27.78	26.91	27.51	00:00:00
2012-08-27	882,300	27.23	27.30	26.81	26.99	00:00:00
2012-08-28	2,004,600	26.72	27.21	26.41	26.75	00:00:00
2012-08-29	1,925,800	26.89	26.89	25.49	25.63	00:00:00
2012-08-30	2,030,000	25.48	25.68	25.04	25.41	00:00:00
2012-08-31	3,278,900	25.73	26.50	25.57	26.50	00:00:00
2012-09-03	913,900	26.75	26.75	26.24	26.66	00:00:00
2012-09-04	1,269,000	26.32	26.47	25.36	25.99	00:00:00
2012-09-05	1,179,500	26.12	26.46	25.75	26.35	00:00:00
2012-09-06	1,635,400	26.49	27.28	26.47	27.28	00:00:00
2012-09-07	0	27.28	27.28	27.28	27.28	00:00:00
2012-09-10	1,816,500	28.88	28.88	27.98	28.18	00:00:00
2012-09-11	1,221,200	28.34	28.89	28.06	28.87	00:00:00
2012-09-12	1,477,900	29.26	29.59	28.48	29.34	00:00:00
2012-09-13	2,241,900	29.15	30.06	28.68	29.78	00:00:00
2012-09-14	2,744,900	30.00	30.84	29.80	30.49	00:00:00
2012-09-17	1,175,400	30.33	30.91	30.11	30.41	00:00:00
2012-09-18	675,600	30.67	30.70	30.17	30.60	00:00:00
2012-09-19	739,300	30.45	31.09	30.05	30.35	00:00:00
2012-09-20	1,355,000	29.74	30.58	29.70	30.40	00:00:00
2012-09-21	1,040,400	30.55	30.60	29.55	29.77	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 > >>