|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-02 | 1,870,700 | 21.75 | 22.03 | 21.05 | 21.10 | 00:00:00 | | 2017-02-03 | 3,623,900 | 20.52 | 20.53 | 19.52 | 19.95 | 00:00:00 | | 2017-02-06 | 2,273,400 | 20.15 | 20.15 | 19.23 | 19.35 | 00:00:00 | | 2017-02-07 | 6,814,600 | 19.80 | 20.32 | 19.71 | 19.90 | 00:00:00 | | 2017-02-08 | 3,460,800 | 20.40 | 20.40 | 19.73 | 20.21 | 00:00:00 | | 2017-02-09 | 3,725,100 | 20.31 | 20.64 | 20.05 | 20.64 | 00:00:00 | | 2017-02-10 | 3,195,000 | 21.15 | 21.95 | 21.15 | 21.80 | 00:00:00 | | 2017-02-14 | 2,647,400 | 23.40 | 23.40 | 22.64 | 22.96 | 00:00:00 | | 2017-02-15 | 3,455,000 | 23.15 | 23.29 | 22.56 | 22.82 | 00:00:00 | | 2017-02-23 | 8,746,800 | 24.89 | 25.03 | 22.79 | 23.30 | 00:00:00 | | 2017-02-24 | 3,921,300 | 22.00 | 24.16 | 22.00 | 23.45 | 00:00:00 | | 2017-02-27 | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 00:00:00 | | 2017-02-28 | 0 | 23.45 | 23.45 | 23.45 | 23.45 | 00:00:00 | | 2017-03-01 | 1,206,300 | 23.61 | 24.29 | 23.44 | 24.11 | 00:00:00 | | 2017-03-03 | 2,314,000 | 22.99 | 23.15 | 22.51 | 22.87 | 00:00:00 | | 2017-03-08 | 1,743,900 | 22.90 | 22.90 | 22.07 | 22.35 | 00:00:00 | | 2017-03-09 | 1,694,500 | 21.80 | 22.53 | 21.57 | 22.11 | 00:00:00 | | 2017-03-10 | 1,436,900 | 22.39 | 22.91 | 21.51 | 21.85 | 00:00:00 | | 2017-03-14 | 1,820,100 | 22.64 | 22.80 | 21.81 | 22.64 | 00:00:00 | | 2017-03-15 | 5,466,700 | 23.20 | 24.09 | 22.75 | 24.09 | 00:00:00 | | 2017-03-16 | 1,590,700 | 24.11 | 24.42 | 23.28 | 23.50 | 00:00:00 | | 2017-03-17 | 1,923,200 | 23.70 | 23.78 | 22.37 | 22.38 | 00:00:00 | | 2017-03-20 | 4,272,000 | 22.13 | 22.92 | 21.88 | 22.80 | 00:00:00 | | 2017-03-21 | 2,856,100 | 22.32 | 22.32 | 20.73 | 20.86 | 00:00:00 | | 2017-03-22 | 3,052,400 | 20.27 | 21.43 | 20.06 | 21.40 | 00:00:00 | | 2017-03-23 | 2,591,300 | 21.10 | 21.36 | 20.56 | 21.10 | 00:00:00 | | 2017-03-27 | 3,153,300 | 20.15 | 21.62 | 19.81 | 21.49 | 00:00:00 | | 2017-03-29 | 3,402,600 | 21.79 | 22.43 | 21.77 | 22.21 | 00:00:00 | | 2017-03-30 | 1,001,300 | 22.34 | 22.34 | 21.69 | 22.00 | 00:00:00 | | 2017-04-03 | 1,538,600 | 21.89 | 21.89 | 21.02 | 21.20 | 00:00:00 | | 2017-04-10 | 1,953,000 | 20.60 | 20.84 | 20.08 | 20.49 | 00:00:00 | | 2017-04-13 | 3,143,000 | 18.94 | 19.47 | 18.89 | 19.01 | 00:00:00 | | 2017-04-14 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | | 2017-04-17 | 3,067,800 | 18.98 | 19.32 | 18.61 | 19.30 | 00:00:00 | | 2017-04-18 | 3,284,700 | 18.86 | 18.88 | 18.34 | 18.79 | 00:00:00 | | 2017-04-20 | 2,394,300 | 19.08 | 19.66 | 18.98 | 19.55 | 00:00:00 | | 2017-04-25 | 2,680,900 | 19.72 | 20.62 | 19.50 | 20.62 | 00:00:00 | | 2017-04-26 | 2,354,200 | 20.62 | 20.80 | 20.05 | 20.20 | 00:00:00 | | 2017-04-27 | 1,927,400 | 20.39 | 20.70 | 19.16 | 19.60 | 00:00:00 | | 2017-05-01 | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 00:00:00 | | 2017-05-03 | 1,971,800 | 20.34 | 20.34 | 19.10 | 19.15 | 00:00:00 | | 2017-05-08 | 2,053,700 | 18.45 | 18.84 | 18.16 | 18.40 | 00:00:00 | | 2017-05-09 | 2,122,700 | 18.68 | 19.00 | 18.54 | 18.76 | 00:00:00 | | 2017-05-10 | 2,209,800 | 19.01 | 19.14 | 18.52 | 18.73 | 00:00:00 | | | << < 21 22 23 > >> |
|
