|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2012-09-21 | 1,040,400 | 30.55 | 30.60 | 29.55 | 29.77 | 00:00:00 | 2012-09-24 | 1,074,400 | 29.70 | 29.83 | 29.16 | 29.79 | 00:00:00 | 2012-09-25 | 1,055,200 | 29.79 | 30.11 | 28.57 | 28.79 | 00:00:00 | 2012-09-26 | 1,538,800 | 28.69 | 28.85 | 28.14 | 28.80 | 00:00:00 | 2012-09-27 | 1,631,100 | 29.02 | 29.12 | 28.51 | 28.99 | 00:00:00 | 2012-09-28 | 1,442,400 | 28.54 | 28.66 | 27.89 | 28.14 | 00:00:00 | 2012-10-01 | 1,513,600 | 28.04 | 28.88 | 28.01 | 28.30 | 00:00:00 | 2012-10-02 | 957,200 | 28.45 | 28.69 | 27.80 | 28.18 | 00:00:00 | 2012-10-03 | 636,700 | 28.29 | 28.49 | 27.61 | 27.91 | 00:00:00 | 2012-10-04 | 1,331,300 | 27.73 | 28.31 | 27.35 | 28.15 | 00:00:00 | 2012-10-05 | 994,800 | 28.50 | 28.63 | 27.82 | 28.05 | 00:00:00 | 2012-10-08 | 797,500 | 28.00 | 28.80 | 27.71 | 28.80 | 00:00:00 | 2012-10-09 | 1,256,600 | 29.02 | 29.30 | 28.85 | 29.00 | 00:00:00 | 2012-10-10 | 748,500 | 29.07 | 23.10 | 28.52 | 28.80 | 00:00:00 | 2012-10-11 | 509,700 | 28.94 | 29.19 | 28.76 | 29.08 | 00:00:00 | 2012-10-12 | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 00:00:00 | 2012-10-15 | 681,000 | 29.17 | 29.17 | 28.66 | 29.05 | 00:00:00 | 2012-10-16 | 1,078,400 | 29.20 | 29.99 | 29.18 | 29.32 | 00:00:00 | 2012-10-17 | 1,444,800 | 29.63 | 30.17 | 29.52 | 30.05 | 00:00:00 | 2012-10-18 | 1,049,600 | 29.79 | 29.97 | 29.41 | 29.94 | 00:00:00 | 2012-10-19 | 1,213,100 | 29.79 | 29.87 | 28.95 | 29.21 | 00:00:00 | 2012-10-22 | 703,000 | 29.37 | 29.50 | 28.90 | 29.24 | 00:00:00 | 2012-10-23 | 1,156,400 | 28.88 | 28.90 | 28.10 | 28.33 | 00:00:00 | 2012-10-24 | 578,100 | 28.22 | 28.45 | 27.69 | 28.03 | 00:00:00 | 2012-10-25 | 1,581,900 | 28.58 | 29.77 | 28.58 | 29.69 | 00:00:00 | 2012-10-26 | 791,800 | 29.33 | 29.67 | 29.18 | 29.48 | 00:00:00 | 2012-10-29 | 417,000 | 29.21 | 29.65 | 29.07 | 29.60 | 00:00:00 | 2012-10-30 | 536,900 | 29.70 | 29.96 | 29.54 | 29.89 | 00:00:00 | 2012-10-31 | 750,000 | 29.89 | 30.00 | 29.42 | 29.34 | 00:00:00 | 2012-11-01 | 1,094,400 | 29.30 | 30.08 | 29.15 | 30.00 | 00:00:00 | 2012-11-02 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2012-11-05 | 633,000 | 29.66 | 30.00 | 29.43 | 29.90 | 00:00:00 | 2012-11-06 | 768,600 | 30.07 | 30.36 | 29.67 | 30.12 | 00:00:00 | 2012-11-07 | 764,800 | 30.00 | 30.12 | 29.38 | 29.76 | 00:00:00 | 2012-11-08 | 1,255,500 | 29.90 | 29.96 | 28.63 | 28.90 | 00:00:00 | 2012-11-09 | 1,050,900 | 28.81 | 29.20 | 28.50 | 28.86 | 00:00:00 | 2012-11-12 | 654,400 | 28.95 | 29.10 | 28.36 | 28.80 | 00:00:00 | 2012-11-13 | 1,218,500 | 28.56 | 28.98 | 28.19 | 28.86 | 00:00:00 | 2012-11-14 | 1,046,700 | 28.59 | 28.79 | 28.00 | 28.36 | 00:00:00 | 2012-11-15 | 0 | 28.36 | 28.36 | 28.36 | 28.36 | 00:00:00 | 2012-11-16 | 766,100 | 27.94 | 28.01 | 27.43 | 27.80 | 00:00:00 | 2012-11-19 | 567,400 | 27.95 | 28.39 | 27.85 | 28.23 | 00:00:00 | 2012-11-20 | 0 | 28.23 | 28.23 | 28.23 | 28.23 | 00:00:00 | 2012-11-21 | 1,238,800 | 28.35 | 28.47 | 27.67 | 28.15 | 00:00:00 | 2012-11-22 | 450,200 | 28.27 | 28.33 | 27.82 | 27.93 | 00:00:00 | 2012-11-26 | 737,700 | 28.50 | 28.59 | 27.86 | 28.38 | 00:00:00 | 2012-11-27 | 560,800 | 28.48 | 28.60 | 27.71 | 28.12 | 00:00:00 | 2012-11-28 | 796,600 | 27.82 | 28.04 | 27.51 | 27.91 | 00:00:00 | 2012-11-29 | 913,000 | 28.18 | 28.93 | 27.93 | 28.90 | 00:00:00 | 2012-11-30 | 2,110,100 | 28.85 | 28.85 | 27.92 | 28.50 | 00:00:00 | 2012-12-03 | 1,227,900 | 28.73 | 28.73 | 27.68 | 28.28 | 00:00:00 | 2012-12-04 | 888,600 | 28.07 | 28.30 | 27.72 | 27.90 | 00:00:00 | 2012-12-05 | 1,208,200 | 28.07 | 28.40 | 27.79 | 28.35 | 00:00:00 | 2012-12-06 | 1,738,700 | 28.35 | 28.73 | 27.90 | 28.68 | 00:00:00 | 2012-12-07 | 1,033,700 | 28.56 | 29.25 | 28.56 | 29.15 | 00:00:00 | 2012-12-10 | 1,048,300 | 29.16 | 29.95 | 28.82 | 29.93 | 00:00:00 | 2012-12-11 | 1,565,900 | 29.89 | 30.80 | 29.70 | 30.78 | 00:00:00 | 2012-12-12 | 1,647,500 | 30.85 | 31.40 | 30.59 | 31.00 | 00:00:00 | 2012-12-13 | 835,500 | 30.90 | 31.42 | 30.71 | 31.20 | 00:00:00 | 2012-12-14 | 2,004,000 | 31.45 | 32.20 | 31.40 | 31.97 | 00:00:00 | 2012-12-17 | 973,400 | 31.90 | 32.30 | 31.80 | 31.98 | 00:00:00 | 2012-12-18 | 1,254,600 | 32.02 | 33.07 | 32.02 | 32.70 | 00:00:00 | 2012-12-19 | 1,541,900 | 32.71 | 32.76 | 32.18 | 32.50 | 00:00:00 | 2012-12-20 | 1,371,300 | 32.31 | 32.72 | 31.79 | 32.62 | 00:00:00 | 2012-12-21 | 1,055,900 | 31.69 | 32.21 | 31.54 | 32.00 | 00:00:00 | 2012-12-24 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | 2012-12-25 | 0 | 32.00 | 32.00 | 32.00 | 32.00 | 00:00:00 | 2012-12-26 | 568,100 | 31.84 | 32.35 | 31.35 | 32.07 | 00:00:00 | 2012-12-27 | 541,200 | 32.35 | 32.62 | 31.71 | 32.11 | 00:00:00 | 2012-12-28 | 1,148,400 | 32.17 | 32.83 | 31.66 | 32.83 | 00:00:00 | 2012-12-31 | 0 | 32.83 | 32.83 | 32.83 | 32.83 | 00:00:00 | 2013-01-01 | 0 | 32.83 | 32.83 | 32.83 | 32.83 | 00:00:00 | 2013-01-02 | 881,500 | 33.50 | 34.49 | 33.45 | 34.23 | 00:00:00 | 2013-01-03 | 670,600 | 34.15 | 34.21 | 33.54 | 33.87 | 00:00:00 | 2013-01-04 | 2,073,600 | 33.86 | 33.86 | 32.87 | 33.21 | 00:00:00 | 2013-01-07 | 6,743,500 | 33.21 | 33.23 | 31.94 | 32.00 | 00:00:00 | 2013-01-08 | 1,232,000 | 32.07 | 32.26 | 31.62 | 32.00 | 00:00:00 | 2013-01-09 | 826,500 | 32.18 | 32.56 | 31.59 | 31.95 | 00:00:00 | 2013-01-10 | 2,068,600 | 32.20 | 32.24 | 31.80 | 32.00 | 00:00:00 | 2013-01-11 | 1,136,600 | 31.84 | 31.98 | 31.01 | 31.45 | 00:00:00 | 2013-01-14 | 536,000 | 31.66 | 31.75 | 31.11 | 31.66 | 00:00:00 | 2013-01-15 | 649,300 | 31.66 | 31.75 | 31.11 | 31.40 | 00:00:00 | 2013-01-16 | 1,027,600 | 31.27 | 31.27 | 30.75 | 31.20 | 00:00:00 | 2013-01-17 | 966,800 | 30.93 | 31.50 | 30.86 | 31.42 | 00:00:00 | 2013-01-31 | 2,829,500 | 29.61 | 31.00 | 29.50 | 30.89 | 00:00:00 | 2013-02-01 | 1,443,000 | 30.89 | 31.64 | 30.89 | 31.30 | 00:00:00 | 2013-02-04 | 998,800 | 31.13 | 31.17 | 30.51 | 31.10 | 00:00:00 | 2013-02-05 | 1,107,100 | 31.07 | 31.34 | 30.32 | 30.63 | 00:00:00 | 2013-02-06 | 1,670,300 | 30.47 | 31.04 | 30.47 | 30.86 | 00:00:00 | 2013-02-07 | 999,200 | 30.82 | 30.98 | 30.09 | 30.34 | 00:00:00 | 2013-02-08 | 1,420,000 | 30.12 | 30.56 | 29.90 | 30.51 | 00:00:00 | 2013-02-13 | 860,100 | 30.46 | 30.53 | 29.94 | 30.31 | 00:00:00 | 2013-02-14 | 1,288,000 | 30.01 | 30.09 | 29.61 | 29.97 | 00:00:00 | 2013-02-15 | 1,636,200 | 29.74 | 29.75 | 29.26 | 29.60 | 00:00:00 | 2013-02-18 | 1,776,400 | 29.63 | 29.63 | 29.05 | 29.21 | 00:00:00 | 2013-02-19 | 856,800 | 29.17 | 29.72 | 28.93 | 29.12 | 00:00:00 | 2013-02-20 | 2,021,800 | 28.94 | 28.98 | 27.92 | 28.01 | 00:00:00 | 2013-02-21 | 1,793,800 | 27.80 | 28.10 | 27.11 | 27.80 | 00:00:00 | 2013-02-22 | 2,966,700 | 28.05 | 28.19 | 26.95 | 27.10 | 00:00:00 | 2013-02-25 | 1,379,700 | 27.25 | 27.48 | 26.82 | 27.40 | 00:00:00 | 2013-02-26 | 1,434,900 | 27.05 | 27.96 | 26.80 | 27.73 | 00:00:00 | 2013-02-27 | 1,384,000 | 27.76 | 28.30 | 27.32 | 28.02 | 00:00:00 | 2013-02-28 | 1,886,300 | 27.70 | 29.05 | 27.46 | 29.05 | 00:00:00 | 2013-03-01 | 1,636,800 | 28.49 | 28.49 | 27.98 | 28.40 | 00:00:00 | 2013-03-04 | 1,377,300 | 27.75 | 27.79 | 27.00 | 27.30 | 00:00:00 | 2013-03-05 | 1,628,000 | 27.65 | 27.65 | 26.80 | 26.99 | 00:00:00 | 2013-03-06 | 1,604,600 | 27.35 | 28.48 | 26.77 | 28.27 | 00:00:00 | 2013-03-07 | 1,761,300 | 28.41 | 28.60 | 27.94 | 28.60 | 00:00:00 | 2013-03-08 | 1,679,200 | 28.27 | 28.57 | 27.53 | 28.03 | 00:00:00 | 2013-03-11 | 1,178,800 | 27.72 | 28.14 | 27.37 | 28.14 | 00:00:00 | 2013-03-12 | 999,200 | 27.88 | 28.10 | 27.68 | 27.82 | 00:00:00 | 2013-03-13 | 1,252,400 | 27.69 | 27.80 | 26.64 | 26.80 | 00:00:00 | 2013-03-14 | 1,177,400 | 26.80 | 27.00 | 26.12 | 27.00 | 00:00:00 | 2013-03-15 | 980,500 | 27.27 | 27.27 | 26.57 | 26.86 | 00:00:00 | 2013-03-18 | 1,073,500 | 26.55 | 26.95 | 26.20 | 26.79 | 00:00:00 | 2013-03-19 | 2,083,100 | 26.55 | 26.95 | 25.69 | 25.93 | 00:00:00 | 2013-04-01 | 834,700 | 26.07 | 26.33 | 25.66 | 25.67 | 00:00:00 | 2013-04-02 | 996,000 | 26.07 | 26.33 | 25.21 | 25.22 | 00:00:00 | 2013-04-03 | 1,343,600 | 25.30 | 26.61 | 25.01 | 26.46 | 00:00:00 | 2013-04-04 | 1,536,100 | 26.41 | 26.48 | 25.45 | 25.64 | 00:00:00 | 2013-04-05 | 1,529,800 | 25.35 | 26.03 | 25.14 | 26.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|