|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-13 | 1,170,400 | 14.50 | 14.84 | 14.41 | 14.41 | 00:00:00 | | 2015-01-14 | 2,903,800 | 14.19 | 14.19 | 13.30 | 13.33 | 00:00:00 | | 2015-01-16 | 1,104,100 | 13.34 | 14.26 | 13.30 | 14.06 | 00:00:00 | | 2015-01-19 | 1,719,800 | 13.92 | 14.01 | 13.60 | 14.00 | 00:00:00 | | 2015-01-21 | 780,200 | 14.35 | 14.48 | 13.97 | 14.37 | 00:00:00 | | 2015-01-22 | 1,077,100 | 14.50 | 14.83 | 14.09 | 14.19 | 00:00:00 | | 2015-01-23 | 1,329,000 | 14.50 | 14.83 | 13.31 | 13.51 | 00:00:00 | | 2015-01-26 | 1,777,800 | 13.10 | 13.11 | 12.67 | 12.67 | 00:00:00 | | 2015-01-29 | 1,996,400 | 12.11 | 12.14 | 11.32 | 11.41 | 00:00:00 | | 2015-01-30 | 2,004,500 | 11.30 | 11.62 | 11.15 | 11.61 | 00:00:00 | | 2015-02-02 | 1,840,700 | 11.80 | 12.14 | 11.51 | 11.97 | 00:00:00 | | 2015-02-03 | 3,101,200 | 12.32 | 12.96 | 12.32 | 12.76 | 00:00:00 | | 2015-02-04 | 2,177,100 | 12.64 | 13.00 | 12.34 | 12.36 | 00:00:00 | | 2015-02-05 | 1,552,100 | 12.30 | 12.73 | 12.09 | 12.51 | 00:00:00 | | 2015-02-06 | 4,607,700 | 12.38 | 12.64 | 12.05 | 12.35 | 00:00:00 | | 2015-02-09 | 2,090,300 | 12.10 | 13.12 | 12.10 | 12.86 | 00:00:00 | | 2015-02-10 | 1,530,800 | 12.66 | 12.92 | 12.31 | 12.31 | 00:00:00 | | 2015-02-11 | 1,918,100 | 12.32 | 12.90 | 12.25 | 12.90 | 00:00:00 | | 2015-02-12 | 1,468,100 | 13.10 | 13.34 | 13.02 | 13.29 | 00:00:00 | | 2015-02-13 | 1,920,100 | 13.21 | 13.77 | 13.21 | 13.53 | 00:00:00 | | 2015-02-18 | 1,432,500 | 13.70 | 14.02 | 13.70 | 13.92 | 00:00:00 | | 2015-02-19 | 1,308,900 | 13.71 | 13.75 | 13.35 | 13.39 | 00:00:00 | | 2015-02-20 | 630,600 | 13.47 | 13.81 | 13.28 | 13.72 | 00:00:00 | | 2015-02-23 | 1,234,700 | 13.44 | 13.48 | 13.06 | 13.20 | 00:00:00 | | 2015-02-24 | 860,900 | 13.28 | 13.63 | 13.13 | 13.56 | 00:00:00 | | 2015-03-02 | 1,622,400 | 13.01 | 13.24 | 12.55 | 12.72 | 00:00:00 | | 2015-03-03 | 1,391,500 | 12.72 | 13.00 | 12.70 | 12.99 | 00:00:00 | | 2015-03-04 | 908,200 | 12.64 | 12.80 | 12.50 | 12.69 | 00:00:00 | | 2015-03-05 | 1,938,000 | 12.62 | 12.65 | 12.06 | 12.17 | 00:00:00 | | 2015-03-06 | 1,439,500 | 12.23 | 12.37 | 11.92 | 12.30 | 00:00:00 | | 2015-03-09 | 1,712,000 | 12.09 | 12.31 | 11.93 | 12.05 | 00:00:00 | | 2015-03-12 | 2,415,500 | 11.78 | 11.85 | 11.49 | 11.55 | 00:00:00 | | 2015-03-13 | 2,595,200 | 11.37 | 11.59 | 11.20 | 11.42 | 00:00:00 | | 2015-03-23 | 1,406,300 | 12.16 | 12.16 | 11.79 | 12.00 | 00:00:00 | | 2015-03-24 | 1,603,300 | 12.00 | 12.05 | 11.46 | 11.58 | 00:00:00 | | 2015-03-25 | 1,395,000 | 11.68 | 11.75 | 11.44 | 11.71 | 00:00:00 | | 2015-04-01 | 2,022,600 | 10.55 | 10.61 | 10.27 | 10.31 | 00:00:00 | | 2015-04-02 | 1,625,800 | 10.37 | 10.70 | 10.14 | 10.69 | 00:00:00 | | 2015-04-06 | 1,881,300 | 10.73 | 11.12 | 10.65 | 10.70 | 00:00:00 | | 2015-04-07 | 2,290,900 | 10.82 | 11.09 | 10.75 | 11.01 | 00:00:00 | | 2015-04-09 | 2,212,600 | 10.90 | 11.08 | 10.69 | 10.91 | 00:00:00 | | 2015-04-10 | 1,586,300 | 10.80 | 10.88 | 10.66 | 10.71 | 00:00:00 | | 2015-04-13 | 2,178,700 | 10.64 | 10.87 | 10.46 | 10.49 | 00:00:00 | | 2015-04-14 | 3,828,000 | 10.67 | 10.97 | 10.59 | 10.80 | 00:00:00 | | 2015-04-15 | 2,526,400 | 10.85 | 10.99 | 10.69 | 10.93 | 00:00:00 | | 2015-04-16 | 2,475,600 | 10.88 | 10.92 | 10.65 | 10.80 | 00:00:00 | | 2015-04-17 | 3,063,000 | 10.56 | 10.76 | 10.46 | 10.68 | 00:00:00 | | 2015-04-20 | 2,149,600 | 10.80 | 10.83 | 10.52 | 10.55 | 00:00:00 | | 2015-04-29 | 4,500,100 | 11.69 | 11.75 | 11.38 | 11.55 | 00:00:00 | | 2015-05-04 | 3,133,100 | 12.65 | 12.90 | 12.50 | 12.67 | 00:00:00 | | 2015-05-05 | 5,691,800 | 12.80 | 13.43 | 12.69 | 13.35 | 00:00:00 | | 2015-05-08 | 3,619,500 | 12.90 | 13.00 | 12.30 | 12.35 | 00:00:00 | | 2015-05-12 | 2,478,000 | 12.60 | 12.77 | 12.15 | 12.25 | 00:00:00 | | 2015-05-13 | 4,802,900 | 11.93 | 12.07 | 11.57 | 11.75 | 00:00:00 | | 2015-05-18 | 3,731,200 | 11.55 | 11.69 | 11.12 | 11.13 | 00:00:00 | | 2015-05-22 | 2,333,300 | 11.12 | 11.18 | 10.92 | 10.95 | 00:00:00 | | 2015-05-25 | 1,544,100 | 11.00 | 11.34 | 10.87 | 11.18 | 00:00:00 | | 2015-05-26 | 3,728,700 | 11.16 | 11.43 | 11.07 | 11.24 | 00:00:00 | | 2015-05-27 | 4,784,100 | 11.39 | 11.44 | 11.00 | 11.44 | 00:00:00 | | 2015-05-28 | 4,393,100 | 11.23 | 11.34 | 11.06 | 11.27 | 00:00:00 | | 2015-05-29 | 31,526,200 | 11.12 | 11.58 | 11.10 | 11.14 | 00:00:00 | | 2015-06-01 | 3,545,100 | 11.20 | 11.34 | 11.14 | 11.23 | 00:00:00 | | 2015-06-02 | 6,079,700 | 11.38 | 12.07 | 11.27 | 12.07 | 00:00:00 | | 2015-06-03 | 2,706,500 | 12.01 | 12.16 | 11.71 | 11.80 | 00:00:00 | | 2015-06-04 | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 00:00:00 | | 2015-06-05 | 3,264,100 | 11.65 | 11.88 | 11.54 | 11.81 | 00:00:00 | | 2015-06-08 | 2,833,300 | 11.80 | 11.83 | 11.30 | 11.31 | 00:00:00 | | 2015-06-09 | 2,643,400 | 11.33 | 11.54 | 11.11 | 11.11 | 00:00:00 | | 2015-06-10 | 5,092,800 | 11.36 | 11.89 | 11.36 | 11.79 | 00:00:00 | | 2015-06-11 | 3,347,100 | 11.90 | 12.08 | 11.72 | 11.95 | 00:00:00 | | 2015-07-21 | 1,616,900 | 9.69 | 9.93 | 9.60 | 9.63 | 00:00:00 | | 2015-07-22 | 3,004,000 | 9.57 | 9.60 | 9.30 | 9.47 | 00:00:00 | | 2015-07-23 | 1,961,200 | 9.35 | 9.78 | 9.31 | 9.58 | 00:00:00 | | 2015-07-24 | 1,769,100 | 9.60 | 9.67 | 9.16 | 9.31 | 00:00:00 | | 2015-08-06 | 1,707,800 | 10.10 | 10.54 | 10.08 | 10.53 | 00:00:00 | | 2015-08-18 | 2,068,600 | 9.20 | 9.20 | 8.90 | 9.00 | 00:00:00 | | 2015-08-19 | 2,337,300 | 8.92 | 8.96 | 8.56 | 8.70 | 00:00:00 | | 2015-09-16 | 2,492,500 | 9.52 | 9.73 | 9.42 | 9.55 | 00:00:00 | | 2015-09-17 | 3,514,300 | 9.55 | 10.13 | 9.47 | 9.88 | 00:00:00 | | 2015-09-18 | 5,465,700 | 9.76 | 9.99 | 9.68 | 9.94 | 00:00:00 | | 2015-09-21 | 1,104,400 | 9.88 | 10.06 | 9.74 | 9.74 | 00:00:00 | | 2015-09-22 | 2,290,000 | 9.59 | 9.59 | 9.18 | 9.32 | 00:00:00 | | 2015-09-30 | 2,668,400 | 8.38 | 8.42 | 8.10 | 8.20 | 00:00:00 | | 2015-10-01 | 1,924,000 | 8.15 | 8.54 | 8.15 | 8.43 | 00:00:00 | | 2015-10-02 | 1,671,800 | 8.39 | 8.80 | 8.33 | 8.80 | 00:00:00 | | 2015-10-05 | 1,254,700 | 8.93 | 9.04 | 8.78 | 8.85 | 00:00:00 | | 2015-11-02 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2015-11-03 | 2,643,100 | 8.09 | 8.30 | 7.86 | 8.30 | 00:00:00 | | 2015-11-06 | 3,644,500 | 7.72 | 7.75 | 7.46 | 7.55 | 00:00:00 | | 2015-11-09 | 1,382,800 | 7.60 | 7.66 | 7.48 | 7.48 | 00:00:00 | | 2015-11-10 | 2,418,900 | 7.49 | 7.49 | 7.31 | 7.35 | 00:00:00 | | 2015-11-11 | 2,388,200 | 7.40 | 7.61 | 7.34 | 7.37 | 00:00:00 | | 2015-11-12 | 7,562,200 | 7.37 | 7.41 | 7.15 | 7.15 | 00:00:00 | | 2015-11-16 | 2,698,100 | 7.13 | 7.23 | 6.86 | 6.86 | 00:00:00 | | 2015-11-17 | 3,053,000 | 6.94 | 6.97 | 6.60 | 6.67 | 00:00:00 | | 2015-11-18 | 2,612,900 | 6.69 | 6.80 | 6.60 | 6.71 | 00:00:00 | | 2015-11-20 | 0 | 6.64 | 6.64 | 6.64 | 6.64 | 00:00:00 | | 2015-11-23 | 2,547,100 | 6.60 | 6.61 | 6.31 | 6.31 | 00:00:00 | | 2015-11-27 | 4,824,900 | 5.94 | 5.95 | 5.55 | 5.55 | 00:00:00 | | 2015-12-01 | 6,330,400 | 5.35 | 5.41 | 5.24 | 5.35 | 00:00:00 | | 2015-12-02 | 3,702,500 | 5.41 | 5.49 | 5.12 | 5.43 | 00:00:00 | | 2015-12-09 | 3,172,400 | 4.76 | 5.04 | 4.76 | 4.95 | 00:00:00 | | 2015-12-10 | 2,205,000 | 4.94 | 5.15 | 4.89 | 5.11 | 00:00:00 | | 2015-12-11 | 3,932,600 | 4.94 | 5.03 | 4.87 | 4.98 | 00:00:00 | | 2015-12-16 | 2,562,200 | 5.25 | 5.45 | 5.15 | 5.24 | 00:00:00 | | 2015-12-17 | 1,808,600 | 5.38 | 5.45 | 5.09 | 5.09 | 00:00:00 | | 2015-12-21 | 1,892,900 | 5.15 | 5.24 | 4.87 | 4.87 | 00:00:00 | | 2015-12-24 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2015-12-25 | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | | 2015-12-28 | 1,623,700 | 5.22 | 5.22 | 4.91 | 4.91 | 00:00:00 | | 2016-01-01 | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 00:00:00 | | 2016-01-07 | 1,933,100 | 4.24 | 4.28 | 4.12 | 4.14 | 00:00:00 | | 2016-01-08 | 1,138,300 | 4.23 | 4.29 | 4.02 | 4.09 | 00:00:00 | | 2016-01-18 | 1,443,500 | 3.42 | 3.50 | 3.36 | 3.37 | 00:00:00 | | 2016-01-21 | 4,756,300 | 3.20 | 3.31 | 3.12 | 3.12 | 00:00:00 | | 2016-01-22 | 11,122,800 | 3.20 | 3.25 | 3.03 | 3.14 | 00:00:00 | | 2016-01-27 | 4,856,600 | 3.12 | 3.29 | 3.05 | 3.25 | 00:00:00 | | 2016-01-28 | 2,319,300 | 3.26 | 3.40 | 3.12 | 3.14 | 00:00:00 | | 2016-01-29 | 2,438,300 | 3.18 | 3.32 | 3.07 | 3.32 | 00:00:00 | | 2016-02-01 | 1,832,100 | 3.23 | 3.39 | 3.17 | 3.38 | 00:00:00 | | 2016-02-02 | 1,697,800 | 3.25 | 3.33 | 3.09 | 3.10 | 00:00:00 | | | << < 21 22 23 > >> |
|
