|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-05 | 1,529,800 | 25.35 | 26.03 | 25.14 | 26.00 | 00:00:00 | | 2013-04-08 | 937,500 | 25.81 | 26.21 | 25.47 | 26.00 | 00:00:00 | | 2013-04-09 | 2,503,200 | 26.17 | 27.51 | 26.17 | 27.40 | 00:00:00 | | 2013-04-10 | 3,139,200 | 27.50 | 27.67 | 26.26 | 26.32 | 00:00:00 | | 2013-04-11 | 1,773,200 | 26.56 | 26.68 | 25.44 | 25.53 | 00:00:00 | | 2013-04-29 | 1,206,500 | 25.47 | 25.87 | 25.26 | 25.01 | 00:00:00 | | 2013-04-30 | 1,877,200 | 25.25 | 25.56 | 24.62 | 25.47 | 00:00:00 | | 2013-05-02 | 2,470,300 | 25.12 | 25.22 | 24.42 | 24.66 | 00:00:00 | | 2013-05-03 | 3,288,400 | 25.07 | 25.39 | 24.75 | 24.81 | 00:00:00 | | 2013-05-06 | 1,900,700 | 24.80 | 25.14 | 24.63 | 25.04 | 00:00:00 | | 2013-05-07 | 1,765,500 | 25.12 | 25.57 | 25.00 | 25.57 | 00:00:00 | | 2013-05-08 | 2,248,500 | 25.62 | 25.78 | 25.11 | 25.30 | 00:00:00 | | 2013-05-09 | 1,499,800 | 25.27 | 25.69 | 25.12 | 25.40 | 00:00:00 | | 2013-05-10 | 1,993,200 | 25.26 | 25.46 | 24.56 | 25.08 | 00:00:00 | | 2013-05-13 | 1,044,000 | 24.86 | 24.94 | 24.38 | 24.66 | 00:00:00 | | 2013-05-14 | 1,459,400 | 24.53 | 24.76 | 23.92 | 24.05 | 00:00:00 | | 2013-05-15 | 1,373,600 | 24.00 | 24.25 | 23.19 | 23.40 | 00:00:00 | | 2013-05-16 | 1,358,000 | 23.50 | 23.51 | 22.62 | 22.75 | 00:00:00 | | 2013-05-17 | 1,553,300 | 22.99 | 23.35 | 22.83 | 23.02 | 00:00:00 | | 2013-06-05 | 2,228,200 | 22.20 | 22.52 | 21.85 | 22.00 | 00:00:00 | | 2013-06-06 | 1,153,500 | 22.01 | 22.17 | 21.53 | 22.10 | 00:00:00 | | 2013-06-07 | 1,510,700 | 21.55 | 22.10 | 21.48 | 21.61 | 00:00:00 | | 2013-06-10 | 994,300 | 21.54 | 21.56 | 21.21 | 21.37 | 00:00:00 | | 2013-06-11 | 1,682,800 | 21.03 | 21.13 | 20.50 | 20.75 | 00:00:00 | | 2013-06-12 | 2,184,600 | 20.90 | 20.90 | 20.04 | 20.40 | 00:00:00 | | 2013-06-18 | 1,013,300 | 21.00 | 22.11 | 21.00 | 21.96 | 00:00:00 | | 2013-06-19 | 1,336,500 | 21.98 | 22.17 | 21.35 | 21.61 | 00:00:00 | | 2013-06-20 | 1,773,000 | 21.02 | 21.92 | 20.70 | 21.92 | 00:00:00 | | 2013-06-21 | 2,018,300 | 21.58 | 21.86 | 21.15 | 21.68 | 00:00:00 | | 2013-06-24 | 1,706,700 | 20.95 | 21.28 | 20.10 | 20.16 | 00:00:00 | | 2013-06-25 | 1,864,300 | 20.35 | 20.78 | 20.20 | 20.60 | 00:00:00 | | 2013-06-26 | 1,458,400 | 20.79 | 20.90 | 19.81 | 20.20 | 00:00:00 | | 2013-06-27 | 1,458,200 | 20.20 | 20.49 | 19.98 | 20.12 | 00:00:00 | | 2013-06-28 | 2,875,300 | 20.00 | 20.29 | 19.81 | 20.11 | 00:00:00 | | 2013-07-01 | 1,334,600 | 20.00 | 20.81 | 19.81 | 20.55 | 00:00:00 | | 2013-07-10 | 1,264,900 | 20.42 | 20.68 | 20.17 | 20.25 | 00:00:00 | | 2013-07-11 | 2,705,000 | 20.72 | 21.38 | 20.72 | 21.25 | 00:00:00 | | 2013-07-12 | 1,149,400 | 20.95 | 21.22 | 20.76 | 20.93 | 00:00:00 | | 2013-07-15 | 739,900 | 20.91 | 21.30 | 20.90 | 21.28 | 00:00:00 | | 2013-07-29 | 1,478,000 | 22.98 | 23.07 | 22.65 | 22.99 | 00:00:00 | | 2013-07-30 | 2,152,600 | 23.07 | 23.12 | 22.28 | 22.40 | 00:00:00 | | 2013-07-31 | 1,149,600 | 22.30 | 22.51 | 22.14 | 22.40 | 00:00:00 | | 2013-08-01 | 1,021,400 | 22.66 | 22.75 | 22.37 | 22.60 | 00:00:00 | | 2013-08-23 | 1,406,900 | 25.89 | 25.99 | 25.18 | 25.87 | 00:00:00 | | 2013-08-26 | 905,000 | 25.72 | 26.09 | 25.56 | 25.56 | 00:00:00 | | 2013-08-27 | 1,415,800 | 25.17 | 25.55 | 24.78 | 24.83 | 00:00:00 | | 2013-09-02 | 1,041,500 | 25.06 | 25.65 | 25.06 | 25.60 | 00:00:00 | | 2013-09-03 | 1,096,000 | 25.52 | 25.69 | 25.26 | 25.60 | 00:00:00 | | 2013-09-04 | 1,437,700 | 25.32 | 25.59 | 25.06 | 25.50 | 00:00:00 | | 2013-09-05 | 1,602,700 | 25.50 | 25.65 | 25.15 | 25.43 | 00:00:00 | | 2013-09-06 | 1,747,500 | 25.85 | 25.85 | 25.07 | 25.20 | 00:00:00 | | 2013-09-09 | 2,500,700 | 25.32 | 26.13 | 25.20 | 25.90 | 00:00:00 | | 2013-09-10 | 2,486,900 | 25.92 | 26.40 | 25.92 | 26.27 | 00:00:00 | | 2013-09-13 | 1,466,000 | 25.59 | 25.80 | 25.25 | 25.80 | 00:00:00 | | 2013-09-16 | 837,900 | 25.87 | 26.11 | 25.55 | 25.83 | 00:00:00 | | 2013-09-17 | 1,175,900 | 25.70 | 25.85 | 25.38 | 25.70 | 00:00:00 | | 2013-09-19 | 1,546,500 | 25.98 | 26.11 | 25.14 | 25.50 | 00:00:00 | | 2013-09-20 | 1,737,400 | 25.42 | 25.50 | 25.07 | 25.46 | 00:00:00 | | 2013-10-01 | 1,234,500 | 24.60 | 24.70 | 24.24 | 24.70 | 00:00:00 | | 2013-10-02 | 1,235,000 | 24.55 | 24.70 | 24.40 | 24.65 | 00:00:00 | | 2013-10-03 | 745,000 | 24.64 | 24.83 | 24.20 | 24.20 | 00:00:00 | | 2013-10-04 | 1,050,000 | 24.27 | 24.66 | 24.07 | 24.65 | 00:00:00 | | 2013-10-07 | 1,400,600 | 24.53 | 24.54 | 23.99 | 24.00 | 00:00:00 | | 2013-10-08 | 850,900 | 24.09 | 24.09 | 23.75 | 24.03 | 00:00:00 | | 2013-10-09 | 1,349,000 | 24.03 | 24.14 | 23.29 | 23.48 | 00:00:00 | | 2013-10-10 | 1,440,400 | 23.75 | 23.75 | 23.35 | 23.40 | 00:00:00 | | 2013-10-11 | 1,503,300 | 23.36 | 23.81 | 23.36 | 23.80 | 00:00:00 | | 2013-10-14 | 1,185,900 | 23.66 | 25.05 | 23.49 | 25.05 | 00:00:00 | | 2013-10-15 | 2,056,100 | 24.80 | 25.54 | 24.78 | 25.33 | 00:00:00 | | 2013-10-16 | 1,555,900 | 25.22 | 25.65 | 25.00 | 25.30 | 00:00:00 | | 2013-10-17 | 1,023,700 | 25.05 | 25.46 | 25.05 | 25.30 | 00:00:00 | | 2013-10-18 | 2,210,800 | 25.47 | 25.63 | 25.23 | 25.46 | 00:00:00 | | 2013-10-21 | 2,030,500 | 25.48 | 26.19 | 25.39 | 26.18 | 00:00:00 | | 2013-10-24 | 1,577,800 | 26.30 | 26.40 | 25.69 | 26.13 | 00:00:00 | | 2013-10-25 | 1,356,400 | 26.12 | 26.13 | 25.81 | 25.92 | 00:00:00 | | 2013-10-29 | 1,294,500 | 26.08 | 26.33 | 25.80 | 26.17 | 00:00:00 | | 2013-10-30 | 1,709,800 | 26.20 | 26.75 | 26.05 | 26.35 | 00:00:00 | | 2013-10-31 | 1,805,300 | 26.41 | 26.66 | 26.13 | 25.94 | 00:00:00 | | 2013-11-04 | 1,510,500 | 26.13 | 26.78 | 26.13 | 26.58 | 00:00:00 | | 2013-11-11 | 918,400 | 25.27 | 25.80 | 25.07 | 25.60 | 00:00:00 | | 2013-11-12 | 1,541,200 | 25.50 | 25.73 | 24.61 | 24.95 | 00:00:00 | | 2013-11-18 | 1,664,600 | 24.81 | 25.52 | 24.81 | 25.52 | 00:00:00 | | 2013-11-21 | 1,189,700 | 24.41 | 24.87 | 24.37 | 24.55 | 00:00:00 | | 2013-11-22 | 1,069,700 | 24.34 | 24.99 | 24.33 | 24.90 | 00:00:00 | | 2013-11-26 | 1,880,900 | 24.20 | 24.42 | 23.58 | 23.68 | 00:00:00 | | 2013-11-27 | 1,482,200 | 23.72 | 24.65 | 23.72 | 24.40 | 00:00:00 | | 2013-11-28 | 1,208,700 | 24.80 | 25.20 | 24.51 | 24.80 | 00:00:00 | | 2013-11-29 | 1,076,500 | 25.02 | 25.41 | 24.80 | 25.41 | 00:00:00 | | 2013-12-02 | 1,549,100 | 25.27 | 25.47 | 24.68 | 24.79 | 00:00:00 | | 2013-12-04 | 1,838,800 | 24.48 | 24.78 | 24.33 | 24.66 | 00:00:00 | | 2013-12-05 | 1,331,300 | 24.48 | 25.34 | 24.33 | 25.00 | 00:00:00 | | 2013-12-06 | 1,317,600 | 25.10 | 25.38 | 24.79 | 25.15 | 00:00:00 | | 2013-12-09 | 632,400 | 25.07 | 25.40 | 25.03 | 25.40 | 00:00:00 | | 2013-12-10 | 970,000 | 25.27 | 25.44 | 25.15 | 25.35 | 00:00:00 | | 2013-12-11 | 805,400 | 25.21 | 25.30 | 24.65 | 24.66 | 00:00:00 | | 2013-12-12 | 965,000 | 24.67 | 24.73 | 24.25 | 24.55 | 00:00:00 | | 2013-12-13 | 1,155,100 | 24.58 | 24.67 | 24.09 | 24.12 | 00:00:00 | | 2013-12-16 | 2,356,700 | 24.25 | 24.47 | 24.12 | 24.20 | 00:00:00 | | 2014-01-02 | 1,105,600 | 25.04 | 25.11 | 23.96 | 24.14 | 00:00:00 | | 2014-01-03 | 1,537,500 | 24.16 | 24.16 | 23.64 | 24.06 | 00:00:00 | | 2014-01-06 | 1,583,300 | 23.80 | 23.95 | 23.45 | 23.85 | 00:00:00 | | 2014-01-07 | 1,371,000 | 23.87 | 24.04 | 23.10 | 23.21 | 00:00:00 | | 2014-01-08 | 934,500 | 23.37 | 23.60 | 23.20 | 23.29 | 00:00:00 | | 2014-01-09 | 2,915,100 | 23.13 | 23.21 | 21.91 | 22.20 | 00:00:00 | | 2014-01-10 | 1,157,200 | 22.22 | 22.62 | 22.11 | 22.20 | 00:00:00 | | 2014-01-14 | 983,800 | 22.13 | 22.39 | 22.04 | 22.23 | 00:00:00 | | 2014-01-15 | 1,388,500 | 22.38 | 22.52 | 22.19 | 22.41 | 00:00:00 | | 2014-01-30 | 1,962,600 | 22.32 | 22.66 | 21.94 | 22.08 | 00:00:00 | | 2014-01-31 | 1,312,900 | 21.76 | 22.30 | 21.68 | 22.30 | 00:00:00 | | 2014-02-03 | 1,458,600 | 22.30 | 22.30 | 21.30 | 21.40 | 00:00:00 | | 2014-02-04 | 1,978,400 | 21.45 | 21.77 | 21.31 | 21.55 | 00:00:00 | | 2014-02-12 | 1,380,400 | 22.33 | 22.39 | 21.76 | 21.94 | 00:00:00 | | 2014-02-13 | 1,446,100 | 21.77 | 22.31 | 21.52 | 22.28 | 00:00:00 | | 2014-02-25 | 1,403,500 | 21.35 | 21.35 | 20.61 | 21.03 | 00:00:00 | | 2014-02-26 | 1,033,600 | 20.94 | 21.28 | 20.73 | 21.08 | 00:00:00 | | 2014-02-27 | 1,233,500 | 21.45 | 21.74 | 21.19 | 21.51 | 00:00:00 | | 2014-02-28 | 1,515,400 | 21.55 | 21.63 | 21.09 | 21.31 | 00:00:00 | | 2014-03-12 | 1,699,800 | 18.70 | 19.20 | 18.58 | 18.90 | 00:00:00 | | 2014-03-19 | 1,542,900 | 19.14 | 19.29 | 18.79 | 19.04 | 00:00:00 | | 2014-03-20 | 1,827,800 | 18.90 | 19.45 | 18.70 | 19.13 | 00:00:00 | | 2014-03-24 | 2,454,100 | 19.49 | 19.52 | 19.13 | 19.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
