|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-20 | 566,200 | 42.65 | 42.65 | 42.00 | 42.26 | 00:00:00 | | 2004-12-21 | 624,200 | 42.25 | 44.25 | 42.25 | 44.00 | 00:00:00 | | 2004-12-22 | 194,200 | 44.00 | 44.35 | 43.60 | 44.35 | 00:00:00 | | 2004-12-23 | 224,400 | 43.93 | 44.75 | 43.93 | 44.50 | 00:00:00 | | 2004-12-24 | 0 | 44.50 | 44.50 | 44.50 | 44.50 | 00:00:00 | | 2004-12-27 | 215,200 | 44.25 | 44.75 | 43.75 | 44.50 | 00:00:00 | | 2004-12-28 | 335,400 | 44.13 | 44.62 | 44.00 | 44.00 | 00:00:00 | | 2004-12-29 | 205,600 | 44.08 | 44.35 | 44.05 | 44.05 | 00:00:00 | | 2004-12-30 | 155,800 | 44.20 | 44.20 | 43.75 | 43.75 | 00:00:00 | | 2004-12-31 | 0 | 43.75 | 43.75 | 43.75 | 43.75 | 00:00:00 | | 2005-01-03 | 492,600 | 43.75 | 44.25 | 42.03 | 42.25 | 00:00:00 | | 2005-01-04 | 934,400 | 42.25 | 42.50 | 40.50 | 40.50 | 00:00:00 | | 2005-01-05 | 305,600 | 40.50 | 41.45 | 40.50 | 41.25 | 00:00:00 | | 2005-01-06 | 397,200 | 41.25 | 41.25 | 40.50 | 40.95 | 00:00:00 | | 2005-01-07 | 292,400 | 41.01 | 42.50 | 40.50 | 42.50 | 00:00:00 | | 2005-01-10 | 79,400 | 41.80 | 42.49 | 40.01 | 42.35 | 00:00:00 | | 2005-01-11 | 279,800 | 41.51 | 41.80 | 41.16 | 41.38 | 00:00:00 | | 2005-01-12 | 462,000 | 41.38 | 42.20 | 41.03 | 42.20 | 00:00:00 | | 2005-01-13 | 195,400 | 42.01 | 43.50 | 42.00 | 43.25 | 00:00:00 | | 2005-01-14 | 204,400 | 42.00 | 45.00 | 42.00 | 44.95 | 00:00:00 | | 2005-01-17 | 115,600 | 44.25 | 44.65 | 44.06 | 44.45 | 00:00:00 | | 2005-01-18 | 265,800 | 44.45 | 44.75 | 43.01 | 44.06 | 00:00:00 | | 2005-01-19 | 200,200 | 44.10 | 44.50 | 44.00 | 44.00 | 00:00:00 | | 2005-01-20 | 586,800 | 43.15 | 44.03 | 42.76 | 42.95 | 00:00:00 | | 2005-01-21 | 507,200 | 42.76 | 45.50 | 42.76 | 43.78 | 00:00:00 | | 2005-01-24 | 425,200 | 44.06 | 46.15 | 44.06 | 46.15 | 00:00:00 | | 2005-01-25 | 0 | 46.15 | 46.15 | 46.15 | 46.15 | 00:00:00 | | 2005-01-26 | 145,200 | 46.40 | 46.40 | 45.12 | 45.95 | 00:00:00 | | 2005-01-27 | 122,000 | 45.50 | 45.50 | 44.26 | 45.00 | 00:00:00 | | 2005-01-28 | 129,200 | 44.46 | 45.00 | 44.26 | 45.00 | 00:00:00 | | 2005-01-31 | 85,800 | 45.01 | 46.19 | 44.50 | 44.92 | 00:00:00 | | 2005-02-01 | 241,400 | 45.97 | 45.97 | 44.25 | 44.85 | 00:00:00 | | 2005-02-02 | 136,000 | 45.00 | 45.00 | 44.35 | 45.00 | 00:00:00 | | 2005-02-03 | 264,200 | 45.00 | 45.25 | 44.05 | 44.50 | 00:00:00 | | 2005-02-04 | 302,200 | 45.99 | 45.99 | 43.80 | 44.90 | 00:00:00 | | 2005-02-07 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2005-02-08 | 0 | 44.90 | 44.90 | 44.90 | 44.90 | 00:00:00 | | 2005-02-09 | 149,400 | 46.20 | 46.20 | 43.75 | 43.75 | 00:00:00 | | 2005-02-10 | 291,400 | 43.85 | 44.24 | 43.53 | 43.76 | 00:00:00 | | 2005-02-11 | 195,000 | 44.40 | 44.50 | 42.58 | 44.45 | 00:00:00 | | 2005-02-14 | 194,800 | 43.60 | 45.15 | 43.60 | 45.15 | 00:00:00 | | 2005-02-15 | 318,600 | 44.99 | 45.75 | 44.01 | 45.65 | 00:00:00 | | 2005-02-16 | 708,600 | 45.65 | 45.75 | 44.26 | 44.30 | 00:00:00 | | 2005-02-17 | 518,200 | 45.00 | 45.24 | 43.81 | 44.95 | 00:00:00 | | 2005-02-18 | 457,000 | 45.21 | 45.21 | 44.15 | 44.65 | 00:00:00 | | 2005-02-21 | 99,200 | 45.00 | 45.17 | 44.55 | 45.13 | 00:00:00 | | 2005-02-22 | 1,171,400 | 46.25 | 49.15 | 46.25 | 48.26 | 00:00:00 | | 2005-02-23 | 291,400 | 48.50 | 49.72 | 48.50 | 49.65 | 00:00:00 | | 2005-02-24 | 920,600 | 49.75 | 53.75 | 49.75 | 53.75 | 00:00:00 | | 2005-02-25 | 564,000 | 53.74 | 53.74 | 50.76 | 52.75 | 00:00:00 | | 2005-02-28 | 317,400 | 52.95 | 53.00 | 50.25 | 51.50 | 00:00:00 | | 2005-03-01 | 254,200 | 50.26 | 51.74 | 49.99 | 50.35 | 00:00:00 | | 2005-03-02 | 469,800 | 49.26 | 51.50 | 49.26 | 51.22 | 00:00:00 | | 2005-03-03 | 190,400 | 53.00 | 53.50 | 52.49 | 52.49 | 00:00:00 | | 2005-03-04 | 298,000 | 52.99 | 54.22 | 52.99 | 54.00 | 00:00:00 | | 2005-03-07 | 231,800 | 54.00 | 55.50 | 54.00 | 55.45 | 00:00:00 | | 2005-03-08 | 197,000 | 54.50 | 55.00 | 53.01 | 54.15 | 00:00:00 | | 2005-03-09 | 218,600 | 53.90 | 55.74 | 53.90 | 54.35 | 00:00:00 | | 2005-03-10 | 404,400 | 54.35 | 55.40 | 53.00 | 53.95 | 00:00:00 | | 2005-03-11 | 278,000 | 54.25 | 54.81 | 53.01 | 54.25 | 00:00:00 | | 2005-03-14 | 250,000 | 54.25 | 54.49 | 52.50 | 53.50 | 00:00:00 | | 2005-03-15 | 156,200 | 53.50 | 54.00 | 52.53 | 53.25 | 00:00:00 | | 2005-03-16 | 422,600 | 52.65 | 53.20 | 52.00 | 53.15 | 00:00:00 | | 2005-03-17 | 308,400 | 52.50 | 54.97 | 51.60 | 54.95 | 00:00:00 | | 2005-03-18 | 218,000 | 55.22 | 55.22 | 53.33 | 54.19 | 00:00:00 | | 2005-03-21 | 268,400 | 53.25 | 54.49 | 52.63 | 52.94 | 00:00:00 | | 2005-03-22 | 389,600 | 53.88 | 54.74 | 50.60 | 51.99 | 00:00:00 | | 2005-03-23 | 291,400 | 51.01 | 52.00 | 49.01 | 49.85 | 00:00:00 | | 2005-03-24 | 221,800 | 51.44 | 51.44 | 49.85 | 50.90 | 00:00:00 | | 2005-03-25 | 0 | 50.90 | 50.90 | 50.90 | 50.90 | 00:00:00 | | 2005-03-28 | 129,600 | 50.38 | 50.99 | 49.51 | 50.00 | 00:00:00 | | 2005-03-29 | 875,200 | 50.50 | 50.50 | 47.81 | 48.22 | 00:00:00 | | 2005-03-30 | 141,400 | 49.47 | 49.72 | 48.21 | 49.72 | 00:00:00 | | 2005-03-31 | 76,000 | 49.72 | 50.98 | 48.06 | 50.92 | 00:00:00 | | 2005-04-01 | 82,200 | 51.49 | 52.00 | 49.76 | 50.69 | 00:00:00 | | 2005-04-04 | 131,800 | 49.75 | 49.75 | 48.25 | 49.75 | 00:00:00 | | 2005-04-05 | 120,800 | 50.00 | 50.40 | 48.01 | 48.50 | 00:00:00 | | 2005-04-06 | 230,400 | 48.44 | 48.45 | 47.79 | 47.85 | 00:00:00 | | 2005-04-07 | 74,600 | 48.50 | 49.24 | 47.76 | 49.24 | 00:00:00 | | 2005-04-08 | 226,200 | 48.26 | 49.75 | 48.06 | 49.04 | 00:00:00 | | 2005-04-11 | 232,000 | 49.00 | 49.00 | 48.01 | 48.49 | 00:00:00 | | 2005-04-12 | 197,600 | 48.49 | 48.49 | 47.25 | 48.00 | 00:00:00 | | 2005-04-13 | 531,600 | 48.06 | 48.06 | 45.78 | 45.85 | 00:00:00 | | 2005-04-14 | 757,200 | 45.65 | 46.03 | 42.75 | 42.75 | 00:00:00 | | 2005-04-15 | 321,200 | 42.75 | 44.00 | 42.25 | 42.50 | 00:00:00 | | 2005-04-18 | 102,200 | 42.50 | 43.74 | 42.06 | 43.34 | 00:00:00 | | 2005-04-19 | 347,200 | 43.99 | 44.79 | 43.51 | 44.49 | 00:00:00 | | 2005-04-20 | 185,800 | 44.02 | 44.55 | 43.60 | 44.00 | 00:00:00 | | 2005-04-21 | 0 | 44.00 | 44.00 | 44.00 | 44.00 | 00:00:00 | | 2005-04-22 | 61,000 | 44.50 | 44.50 | 42.63 | 43.00 | 00:00:00 | | 2005-04-25 | 26,600 | 42.99 | 44.38 | 42.76 | 43.60 | 00:00:00 | | 2005-04-26 | 117,400 | 43.20 | 44.54 | 42.60 | 43.50 | 00:00:00 | | 2005-04-27 | 66,200 | 43.50 | 43.50 | 42.05 | 42.15 | 00:00:00 | | 2005-04-28 | 375,400 | 42.05 | 42.25 | 39.75 | 40.25 | 00:00:00 | | 2005-04-29 | 467,200 | 40.00 | 40.69 | 39.10 | 39.10 | 00:00:00 | | 2005-05-02 | 157,000 | 39.30 | 40.27 | 38.75 | 38.75 | 00:00:00 | | 2005-05-03 | 302,400 | 39.90 | 40.40 | 38.75 | 39.97 | 00:00:00 | | 2005-05-04 | 601,900 | 40.10 | 41.29 | 39.80 | 40.99 | 00:00:00 | | 2005-05-05 | 144,500 | 41.35 | 41.86 | 39.50 | 40.70 | 00:00:00 | | 2005-05-06 | 310,400 | 40.95 | 41.04 | 39.56 | 40.15 | 00:00:00 | | 2005-05-09 | 148,900 | 40.25 | 40.50 | 38.91 | 39.40 | 00:00:00 | | 2005-05-10 | 131,700 | 40.10 | 40.10 | 38.00 | 38.99 | 00:00:00 | | 2005-05-11 | 261,600 | 38.51 | 39.80 | 37.80 | 39.30 | 00:00:00 | | 2005-05-12 | 195,900 | 39.60 | 39.88 | 37.75 | 37.90 | 00:00:00 | | 2005-05-13 | 260,300 | 37.69 | 37.75 | 36.02 | 37.25 | 00:00:00 | | 2005-05-16 | 107,000 | 37.72 | 39.30 | 36.53 | 39.30 | 00:00:00 | | 2005-05-17 | 169,500 | 38.50 | 40.00 | 38.40 | 39.29 | 00:00:00 | | 2005-05-18 | 400,200 | 39.62 | 41.20 | 39.62 | 41.20 | 00:00:00 | | 2005-05-19 | 134,100 | 40.79 | 41.59 | 40.15 | 40.90 | 00:00:00 | | 2005-05-20 | 172,400 | 41.20 | 41.94 | 39.35 | 39.35 | 00:00:00 | | 2005-05-23 | 157,200 | 39.50 | 41.80 | 39.04 | 39.90 | 00:00:00 | | 2005-05-24 | 312,200 | 40.88 | 41.50 | 38.55 | 41.50 | 00:00:00 | | 2005-05-25 | 216,900 | 41.50 | 42.01 | 39.91 | 40.30 | 00:00:00 | | 2005-05-26 | 0 | 40.30 | 40.30 | 40.30 | 40.30 | 00:00:00 | | 2005-05-27 | 175,600 | 40.70 | 41.50 | 40.00 | 41.50 | 00:00:00 | | 2005-05-30 | 56,600 | 41.72 | 42.00 | 40.80 | 41.20 | 00:00:00 | | 2005-05-31 | 112,400 | 41.01 | 41.60 | 39.99 | 40.50 | 00:00:00 | | 2005-06-01 | 240,600 | 40.60 | 42.87 | 40.50 | 41.78 | 00:00:00 | | 2005-06-02 | 271,900 | 41.85 | 43.32 | 41.70 | 42.70 | 00:00:00 | | 2005-06-03 | 118,900 | 42.70 | 42.91 | 41.31 | 42.35 | 00:00:00 | | 2005-06-06 | 154,900 | 41.48 | 43.29 | 40.20 | 42.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
