|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-02-02 | 1,697,800 | 3.25 | 3.33 | 3.09 | 3.10 | 00:00:00 | | 2016-02-05 | 3,016,600 | 3.67 | 3.87 | 3.61 | 3.70 | 00:00:00 | | 2016-02-08 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2016-02-09 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2016-02-10 | 1,169,600 | 3.63 | 3.71 | 3.52 | 3.59 | 00:00:00 | | 2016-02-11 | 1,995,200 | 3.48 | 3.55 | 3.31 | 3.41 | 00:00:00 | | 2016-02-15 | 2,747,800 | 3.78 | 3.82 | 3.66 | 3.70 | 00:00:00 | | 2016-02-17 | 10,259,500 | 4.15 | 4.26 | 3.96 | 4.00 | 00:00:00 | | 2016-02-18 | 2,669,800 | 3.99 | 4.08 | 3.81 | 3.86 | 00:00:00 | | 2016-02-19 | 3,731,000 | 3.84 | 4.09 | 3.78 | 4.09 | 00:00:00 | | 2016-02-22 | 3,908,400 | 4.33 | 4.59 | 4.26 | 4.57 | 00:00:00 | | 2016-02-23 | 3,336,900 | 4.48 | 4.67 | 4.22 | 4.23 | 00:00:00 | | 2016-02-24 | 2,174,500 | 4.09 | 4.16 | 3.92 | 4.16 | 00:00:00 | | 2016-03-01 | 2,957,800 | 4.15 | 4.34 | 4.08 | 4.34 | 00:00:00 | | 2016-03-02 | 3,615,200 | 4.35 | 4.73 | 4.26 | 4.64 | 00:00:00 | | 2016-03-03 | 4,455,100 | 4.80 | 5.11 | 4.54 | 5.06 | 00:00:00 | | 2016-03-04 | 5,887,200 | 5.06 | 5.87 | 5.06 | 5.42 | 00:00:00 | | 2016-03-07 | 5,557,700 | 5.80 | 6.15 | 5.68 | 5.91 | 00:00:00 | | 2016-03-08 | 4,183,600 | 5.70 | 5.86 | 5.23 | 5.30 | 00:00:00 | | 2016-03-14 | 6,724,900 | 5.25 | 5.25 | 4.94 | 5.03 | 00:00:00 | | 2016-03-15 | 6,977,200 | 4.85 | 5.08 | 4.81 | 4.97 | 00:00:00 | | 2016-03-16 | 3,356,500 | 4.93 | 5.34 | 4.92 | 5.28 | 00:00:00 | | 2016-03-22 | 1,886,600 | 5.89 | 6.07 | 5.80 | 5.89 | 00:00:00 | | 2016-03-23 | 1,997,200 | 5.75 | 5.87 | 5.53 | 5.53 | 00:00:00 | | 2016-03-24 | 3,367,900 | 5.45 | 5.99 | 5.36 | 5.96 | 00:00:00 | | 2016-03-25 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | | 2016-03-28 | 2,101,700 | 6.10 | 6.21 | 5.84 | 6.02 | 00:00:00 | | 2016-04-05 | 2,373,900 | 6.04 | 6.42 | 5.92 | 6.24 | 00:00:00 | | 2016-04-06 | 1,932,300 | 6.15 | 6.36 | 5.94 | 6.14 | 00:00:00 | | 2016-04-12 | 5,107,800 | 7.10 | 7.68 | 6.90 | 7.68 | 00:00:00 | | 2016-04-13 | 6,281,800 | 8.00 | 8.29 | 7.95 | 8.07 | 00:00:00 | | 2016-04-18 | 4,507,900 | 7.99 | 8.14 | 7.74 | 7.90 | 00:00:00 | | 2016-04-22 | 6,667,800 | 8.45 | 8.51 | 8.00 | 8.13 | 00:00:00 | | 2016-04-27 | 3,245,200 | 7.99 | 8.25 | 7.68 | 8.25 | 00:00:00 | | 2016-04-28 | 6,165,000 | 8.50 | 8.95 | 8.35 | 8.59 | 00:00:00 | | 2016-04-29 | 4,009,100 | 8.65 | 8.92 | 8.45 | 8.47 | 00:00:00 | | 2016-05-02 | 3,011,700 | 8.53 | 8.71 | 8.15 | 8.50 | 00:00:00 | | 2016-05-10 | 6,966,000 | 7.28 | 7.60 | 7.13 | 7.57 | 00:00:00 | | 2016-05-11 | 3,327,400 | 7.76 | 7.83 | 7.48 | 7.75 | 00:00:00 | | 2016-05-23 | 2,390,900 | 6.47 | 6.83 | 6.47 | 6.78 | 00:00:00 | | 2016-05-30 | 1,131,100 | 6.96 | 7.01 | 6.74 | 6.85 | 00:00:00 | | 2016-06-01 | 3,921,600 | 6.85 | 7.01 | 6.81 | 6.96 | 00:00:00 | | 2016-06-02 | 3,812,800 | 6.97 | 7.21 | 6.93 | 7.20 | 00:00:00 | | 2016-06-03 | 2,656,300 | 7.23 | 7.77 | 7.23 | 7.72 | 00:00:00 | | 2016-06-06 | 2,883,000 | 7.82 | 8.05 | 7.64 | 7.97 | 00:00:00 | | 2016-06-07 | 3,588,000 | 7.94 | 8.20 | 7.86 | 7.96 | 00:00:00 | | 2016-06-08 | 2,921,700 | 8.05 | 8.24 | 7.96 | 8.24 | 00:00:00 | | 2016-06-09 | 6,092,500 | 8.16 | 8.16 | 7.72 | 7.93 | 00:00:00 | | 2016-06-10 | 11,612,600 | 7.77 | 7.89 | 7.67 | 7.72 | 00:00:00 | | 2016-06-13 | 3,763,800 | 7.57 | 7.83 | 7.47 | 7.78 | 00:00:00 | | 2016-06-14 | 6,381,900 | 7.68 | 7.98 | 7.50 | 7.51 | 00:00:00 | | 2016-06-15 | 7,627,700 | 7.55 | 7.91 | 7.47 | 7.77 | 00:00:00 | | 2016-06-16 | 4,483,900 | 7.66 | 7.92 | 7.61 | 7.85 | 00:00:00 | | 2016-06-17 | 3,469,000 | 7.92 | 8.19 | 7.92 | 8.05 | 00:00:00 | | 2016-06-20 | 2,425,300 | 8.23 | 8.48 | 8.20 | 8.28 | 00:00:00 | | 2016-06-23 | 3,002,500 | 8.63 | 9.05 | 8.55 | 9.05 | 00:00:00 | | 2016-06-24 | 6,323,200 | 8.50 | 8.75 | 8.22 | 8.29 | 00:00:00 | | 2016-06-30 | 3,559,300 | 8.64 | 8.88 | 8.55 | 8.85 | 00:00:00 | | 2016-07-01 | 2,638,300 | 8.88 | 9.00 | 8.74 | 8.92 | 00:00:00 | | 2016-07-05 | 3,085,200 | 9.45 | 9.49 | 8.95 | 9.10 | 00:00:00 | | 2016-07-06 | 1,809,100 | 8.95 | 9.38 | 8.84 | 9.38 | 00:00:00 | | 2016-07-08 | 2,212,400 | 9.30 | 9.46 | 9.23 | 9.39 | 00:00:00 | | 2016-07-11 | 1,500,300 | 9.47 | 9.78 | 9.47 | 9.75 | 00:00:00 | | 2016-07-12 | 2,667,100 | 9.95 | 10.23 | 9.95 | 10.07 | 00:00:00 | | 2016-07-13 | 1,519,800 | 10.14 | 10.23 | 9.82 | 10.19 | 00:00:00 | | 2016-07-14 | 2,159,000 | 10.25 | 10.37 | 9.85 | 10.01 | 00:00:00 | | 2016-07-21 | 1,921,800 | 10.00 | 10.37 | 10.00 | 10.31 | 00:00:00 | | 2016-07-22 | 1,745,900 | 10.39 | 10.39 | 10.04 | 10.19 | 00:00:00 | | 2016-07-28 | 2,616,400 | 11.14 | 11.19 | 10.65 | 10.85 | 00:00:00 | | 2016-07-29 | 1,770,200 | 10.77 | 10.89 | 10.50 | 10.80 | 00:00:00 | | 2016-08-01 | 2,102,200 | 10.91 | 11.17 | 10.51 | 10.56 | 00:00:00 | | 2016-08-04 | 2,098,000 | 11.00 | 11.08 | 10.70 | 10.97 | 00:00:00 | | 2016-08-05 | 2,586,700 | 11.07 | 11.14 | 10.88 | 11.03 | 00:00:00 | | 2016-08-08 | 963,900 | 11.08 | 11.18 | 10.79 | 10.92 | 00:00:00 | | 2016-08-15 | 1,881,500 | 10.66 | 11.08 | 10.55 | 11.04 | 00:00:00 | | 2016-08-16 | 2,564,200 | 11.01 | 11.43 | 11.01 | 11.20 | 00:00:00 | | 2016-08-19 | 1,007,400 | 11.12 | 11.35 | 11.06 | 11.32 | 00:00:00 | | 2016-08-22 | 1,411,200 | 11.28 | 11.32 | 10.86 | 10.90 | 00:00:00 | | 2016-08-31 | 2,241,100 | 10.60 | 10.65 | 10.15 | 10.28 | 00:00:00 | | 2016-09-02 | 1,932,000 | 10.66 | 10.97 | 10.53 | 10.83 | 00:00:00 | | 2016-09-06 | 2,080,100 | 10.67 | 10.67 | 10.34 | 10.66 | 00:00:00 | | 2016-09-07 | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 00:00:00 | | 2016-09-08 | 2,022,100 | 10.52 | 10.67 | 10.35 | 10.40 | 00:00:00 | | 2016-09-09 | 1,714,900 | 10.35 | 10.35 | 9.86 | 9.89 | 00:00:00 | | 2016-09-15 | 1,124,900 | 9.83 | 9.91 | 9.67 | 9.79 | 00:00:00 | | 2016-09-16 | 2,469,200 | 9.77 | 9.77 | 9.47 | 9.58 | 00:00:00 | | 2016-09-19 | 2,685,800 | 9.73 | 9.89 | 9.58 | 9.66 | 00:00:00 | | 2016-10-04 | 1,430,600 | 10.26 | 10.31 | 10.03 | 10.12 | 00:00:00 | | 2016-10-10 | 2,586,000 | 10.85 | 11.30 | 10.85 | 11.16 | 00:00:00 | | 2016-10-20 | 2,188,200 | 11.27 | 11.61 | 11.24 | 11.61 | 00:00:00 | | 2016-10-21 | 4,370,300 | 11.55 | 12.10 | 11.47 | 12.08 | 00:00:00 | | 2016-10-24 | 2,436,200 | 12.21 | 12.37 | 12.06 | 12.17 | 00:00:00 | | 2016-11-01 | 3,490,000 | 13.20 | 13.23 | 12.44 | 12.88 | 00:00:00 | | 2016-11-04 | 1,910,100 | 12.60 | 12.88 | 12.41 | 12.54 | 00:00:00 | | 2016-11-07 | 1,680,700 | 12.92 | 13.45 | 12.91 | 13.45 | 00:00:00 | | 2016-11-08 | 2,719,700 | 13.26 | 13.97 | 13.22 | 13.90 | 00:00:00 | | 2016-11-16 | 3,402,400 | 14.43 | 14.49 | 13.74 | 14.20 | 00:00:00 | | 2016-11-17 | 1,926,100 | 14.31 | 14.50 | 13.80 | 13.80 | 00:00:00 | | 2016-11-18 | 4,358,600 | 13.70 | 13.77 | 12.83 | 13.62 | 00:00:00 | | 2016-12-01 | 5,999,700 | 14.78 | 14.78 | 14.78 | 14.78 | 00:00:00 | | 2016-12-20 | 2,886,800 | 14.68 | 14.89 | 14.44 | 14.82 | 00:00:00 | | 2016-12-21 | 1,074,400 | 14.90 | 15.05 | 14.72 | 14.95 | 00:00:00 | | 2016-12-22 | 1,568,900 | 14.74 | 14.79 | 14.07 | 14.32 | 00:00:00 | | 2016-12-23 | 1,301,900 | 14.37 | 14.45 | 13.96 | 14.32 | 00:00:00 | | 2016-12-27 | 1,232,100 | 14.99 | 15.20 | 14.66 | 14.72 | 00:00:00 | | 2016-12-28 | 1,029,700 | 14.84 | 15.19 | 14.84 | 15.18 | 00:00:00 | | 2016-12-29 | 2,186,500 | 15.15 | 15.25 | 14.71 | 14.85 | 00:00:00 | | 2016-12-30 | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 00:00:00 | | 2017-01-04 | 1,700,000 | 15.15 | 15.15 | 14.57 | 14.78 | 00:00:00 | | 2017-01-05 | 2,245,700 | 14.99 | 15.57 | 14.81 | 15.52 | 00:00:00 | | 2017-01-09 | 1,667,200 | 15.39 | 15.80 | 15.39 | 15.62 | 00:00:00 | | 2017-01-16 | 2,824,800 | 19.10 | 19.85 | 19.10 | 19.60 | 00:00:00 | | 2017-01-17 | 2,769,800 | 19.49 | 19.49 | 18.48 | 19.26 | 00:00:00 | | 2017-01-18 | 5,624,500 | 19.50 | 20.84 | 19.50 | 20.54 | 00:00:00 | | 2017-01-19 | 3,296,600 | 20.64 | 20.64 | 19.35 | 19.81 | 00:00:00 | | 2017-01-24 | 4,031,600 | 22.45 | 22.70 | 21.42 | 22.27 | 00:00:00 | | 2017-01-25 | 0 | 22.27 | 22.27 | 22.27 | 22.27 | 00:00:00 | | 2017-01-30 | 1,539,100 | 21.20 | 21.30 | 20.52 | 20.56 | 00:00:00 | | 2017-01-31 | 1,681,500 | 20.90 | 21.10 | 20.57 | 20.80 | 00:00:00 | | 2017-02-01 | 6,292,600 | 21.20 | 21.81 | 21.06 | 21.73 | 00:00:00 | | 2017-02-02 | 1,870,700 | 21.75 | 22.03 | 21.05 | 21.10 | 00:00:00 | | | << < 21 22 23 > >> |
|
