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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-03-24	2,454,100	19.49	19.52	19.13	19.26	00:00:00
2014-03-25	2,361,400	19.46	19.60	19.17	19.30	00:00:00
2014-04-03	2,898,000	20.89	21.07	20.45	21.00	00:00:00
2014-04-04	2,101,300	21.30	21.39	20.87	20.99	00:00:00
2014-04-07	1,850,600	21.27	21.61	21.09	21.37	00:00:00
2014-04-08	1,895,800	21.85	22.08	21.14	21.28	00:00:00
2014-04-09	1,387,400	21.23	21.59	20.89	21.37	00:00:00
2014-04-10	1,830,300	21.15	21.45	20.98	21.39	00:00:00
2014-04-23	1,812,700	21.15	21.20	20.80	20.98	00:00:00
2014-04-24	1,757,700	21.20	21.55	20.88	21.34	00:00:00
2014-04-25	2,349,000	21.28	21.34	20.83	21.04	00:00:00
2014-04-28	2,855,500	20.76	21.00	20.33	20.33	00:00:00
2014-04-29	2,024,600	20.07	20.15	19.66	19.72	00:00:00
2014-04-30	2,428,800	19.65	19.65	18.99	19.24	00:00:00
2014-05-02	1,804,500	19.34	20.12	19.25	20.00	00:00:00
2014-05-05	1,318,700	20.19	20.19	19.69	19.88	00:00:00
2014-05-06	1,624,900	19.95	20.23	19.80	19.83	00:00:00
2014-05-07	1,105,900	19.73	20.11	19.73	19.80	00:00:00
2014-05-08	1,679,300	19.81	19.96	19.42	19.75	00:00:00
2014-05-09	946,700	19.72	19.87	19.44	19.58	00:00:00
2014-05-12	1,827,800	19.95	20.33	19.81	20.10	00:00:00
2014-05-13	1,738,500	20.14	20.27	19.98	19.98	00:00:00
2014-05-14	2,215,200	19.90	20.55	19.90	20.45	00:00:00
2014-05-15	955,200	20.36	20.51	20.05	20.41	00:00:00
2014-05-16	1,319,500	20.35	20.37	19.94	20.28	00:00:00
2014-05-19	1,886,700	20.09	20.09	19.50	19.56	00:00:00
2014-05-20	1,951,600	19.46	19.72	19.20	19.39	00:00:00
2014-05-21	1,808,400	19.46	19.56	19.13	19.27	00:00:00
2014-05-22	1,220,000	19.35	19.65	19.35	19.48	00:00:00
2014-05-23	838,000	19.48	19.70	19.32	19.45	00:00:00
2014-05-26	482,400	19.57	19.57	19.57	19.57	00:00:00
2014-05-27	611,200	19.57	19.64	19.34	19.47	00:00:00
2014-05-28	905,800	19.41	19.46	19.09	19.35	00:00:00
2014-05-29	983,200	19.39	19.43	19.10	19.37	00:00:00
2014-05-30	2,200,100	19.15	19.15	18.53	18.66	00:00:00
2014-06-02	1,581,200	18.77	19.30	18.77	19.18	00:00:00
2014-06-03	1,436,800	19.09	19.22	18.94	19.17	00:00:00
2014-06-04	1,301,700	19.14	19.20	18.90	19.02	00:00:00
2014-06-05	827,700	19.04	19.18	18.79	18.85	00:00:00
2014-06-06	1,733,800	19.28	19.55	19.07	19.44	00:00:00
2014-06-09	1,522,100	19.37	20.05	19.37	19.96	00:00:00
2014-06-10	1,196,600	20.00	20.00	19.46	19.66	00:00:00
2014-06-11	993,300	19.90	19.97	19.55	19.70	00:00:00
2014-06-13	1,753,800	19.47	19.55	19.20	19.50	00:00:00
2014-06-16	1,308,200	19.50	19.62	19.39	19.53	00:00:00
2014-06-17	603,900	19.40	19.48	19.32	19.41	00:00:00
2014-06-18	1,314,200	19.43	19.79	19.33	19.70	00:00:00
2014-06-20	1,126,000	19.50	19.71	19.48	19.69	00:00:00
2014-06-23	1,250,800	19.90	20.40	19.90	20.16	00:00:00
2014-06-24	1,778,700	20.17	20.27	19.69	19.90	00:00:00
2014-06-25	1,382,100	19.69	20.00	19.65	19.87	00:00:00
2014-06-26	1,556,200	20.01	20.56	20.00	20.36	00:00:00
2014-06-27	1,378,300	20.35	20.43	20.02	20.19	00:00:00
2014-06-30	1,076,600	20.10	20.27	19.87	20.25	00:00:00
2014-07-01	1,387,400	20.41	20.67	20.40	20.57	00:00:00
2014-07-02	1,448,300	20.69	21.07	20.66	20.93	00:00:00
2014-07-03	1,356,900	20.95	21.38	20.95	21.29	00:00:00
2014-07-07	1,868,700	21.16	21.24	20.98	21.04	00:00:00
2014-07-11	1,021,700	21.03	21.23	20.86	21.14	00:00:00
2014-07-14	1,792,900	21.29	21.65	21.27	21.48	00:00:00
2014-07-15	1,321,800	21.45	21.86	21.45	21.72	00:00:00
2014-07-21	1,109,900	22.04	22.19	21.82	22.09	00:00:00
2014-07-24	2,661,500	22.61	23.05	22.49	22.73	00:00:00
2014-07-25	924,700	22.84	22.97	22.40	22.84	00:00:00
2014-07-31	1,867,700	22.80	23.24	22.72	23.00	00:00:00
2014-08-01	1,122,800	22.87	22.97	22.40	22.55	00:00:00
2014-08-07	406,700	22.53	22.61	22.20	22.33	00:00:00
2014-08-12	494,300	22.32	22.50	22.20	22.33	00:00:00
2014-08-13	1,401,000	22.43	22.43	21.72	22.03	00:00:00
2014-08-15	1,108,300	21.53	21.75	21.44	21.62	00:00:00
2014-08-18	1,138,000	21.73	21.95	21.52	21.73	00:00:00
2014-08-19	821,400	21.69	22.02	21.59	21.91	00:00:00
2014-08-20	999,700	21.99	22.24	21.85	22.10	00:00:00
2014-08-21	881,600	22.11	22.26	22.01	22.08	00:00:00
2014-08-22	532,000	22.02	22.04	21.82	21.95	00:00:00
2014-08-26	865,400	21.59	21.74	21.44	21.50	00:00:00
2014-08-28	1,313,000	21.05	21.16	20.35	20.36	00:00:00
2014-08-29	1,021,500	20.46	20.55	20.15	20.51	00:00:00
2014-09-02	2,200,700	19.92	20.18	19.83	19.97	00:00:00
2014-09-05	2,575,200	19.64	19.72	19.13	19.25	00:00:00
2014-09-08	1,820,500	19.38	19.43	18.94	19.05	00:00:00
2014-09-09	1,459,200	18.86	19.38	18.86	19.20	00:00:00
2014-09-10	1,003,300	19.06	19.27	18.82	19.10	00:00:00
2014-09-11	745,300	19.20	19.26	18.95	19.01	00:00:00
2014-09-17	1,044,000	19.32	19.41	19.02	19.02	00:00:00
2014-09-19	913,400	18.80	18.94	18.57	18.69	00:00:00
2014-09-22	961,400	18.39	18.39	17.82	18.00	00:00:00
2014-09-23	1,380,100	18.00	18.21	17.82	17.95	00:00:00
2014-09-29	1,742,400	17.50	17.76	17.09	17.56	00:00:00
2014-10-03	614,800	18.24	18.28	17.82	18.07	00:00:00
2014-10-09	1,536,200	18.38	18.39	17.64	17.87	00:00:00
2014-10-16	981,600	18.35	18.51	17.97	18.06	00:00:00
2014-10-17	1,287,800	18.25	18.60	17.93	18.43	00:00:00
2014-10-20	1,084,200	18.31	18.31	18.31	18.31	00:00:00
2014-10-21	1,819,500	18.22	18.22	18.22	18.22	00:00:00
2014-10-22	1,406,300	18.17	18.45	18.05	18.19	00:00:00
2014-10-23	2,116,300	17.93	18.52	17.87	18.29	00:00:00
2014-10-24	5,333,500	18.13	18.98	18.03	18.58	00:00:00
2014-10-27	3,268,000	17.35	17.35	17.35	17.35	00:00:00
2014-10-30	2,590,700	16.10	16.10	15.59	15.65	00:00:00
2014-10-31	1,330,900	15.78	16.74	15.78	15.93	00:00:00
2014-11-11	1,615,300	14.44	14.48	13.84	14.10	00:00:00
2014-11-14	2,224,300	13.83	14.20	13.64	14.17	00:00:00
2014-11-21	2,720,800	14.08	15.44	14.05	15.18	00:00:00
2014-11-24	1,513,600	15.49	15.73	15.13	15.22	00:00:00
2014-11-25	2,025,000	15.50	15.50	14.91	15.30	00:00:00
2014-11-26	1,801,500	15.32	15.34	14.62	14.77	00:00:00
2014-11-28	1,071,000	14.87	15.23	14.87	15.01	00:00:00
2014-12-01	38,875,600	14.69	14.74	14.07	14.12	00:00:00
2014-12-04	1,816,700	13.92	14.08	13.45	13.67	00:00:00
2014-12-05	964,800	13.61	13.88	13.42	13.73	00:00:00
2014-12-18	1,564,500	12.50	12.55	12.12	12.54	00:00:00
2014-12-19	2,659,500	12.62	13.52	12.37	13.52	00:00:00
2014-12-22	1,133,100	13.51	13.69	13.23	13.57	00:00:00
2014-12-23	848,600	13.46	14.24	13.34	14.21	00:00:00
2014-12-30	1,551,300	14.33	14.45	14.14	14.30	00:00:00
2015-01-02	1,398,000	14.06	14.06	13.32	13.64	00:00:00
2015-01-05	1,354,700	13.36	13.57	12.90	13.38	00:00:00
2015-01-08	452,200	14.67	14.67	14.16	14.50	00:00:00
2015-01-09	894,600	14.35	14.62	14.20	14.34	00:00:00
2015-01-13	1,170,400	14.50	14.84	14.41	14.41	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 > >>