|
 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 | | 2005-06-06 | 154,900 | 41.48 | 43.29 | 40.20 | 42.20 | 00:00:00 | | 2005-06-07 | 216,300 | 40.25 | 41.79 | 40.10 | 40.50 | 00:00:00 | | 2005-06-08 | 233,300 | 41.40 | 41.40 | 39.51 | 40.50 | 00:00:00 | | 2005-06-09 | 121,700 | 40.00 | 40.30 | 38.51 | 40.30 | 00:00:00 | | 2005-06-10 | 182,400 | 41.49 | 41.49 | 39.50 | 40.50 | 00:00:00 | | 2005-06-13 | 135,800 | 41.15 | 41.30 | 39.90 | 40.50 | 00:00:00 | | 2005-06-14 | 305,700 | 40.90 | 41.00 | 37.10 | 40.50 | 00:00:00 | | 2005-06-15 | 519,900 | 39.80 | 40.75 | 39.05 | 40.75 | 00:00:00 | | 2005-06-16 | 127,600 | 40.76 | 42.90 | 40.75 | 42.75 | 00:00:00 | | 2005-06-17 | 191,000 | 43.25 | 43.99 | 42.18 | 43.15 | 00:00:00 | | 2005-06-20 | 263,800 | 43.14 | 43.39 | 42.30 | 42.60 | 00:00:00 | | 2005-06-21 | 166,600 | 42.87 | 42.90 | 40.51 | 41.59 | 00:00:00 | | 2005-06-22 | 72,300 | 41.59 | 41.59 | 40.10 | 40.90 | 00:00:00 | | 2005-06-23 | 181,700 | 40.90 | 40.90 | 38.11 | 39.48 | 00:00:00 | | 2005-06-24 | 152,700 | 38.90 | 39.63 | 38.12 | 39.00 | 00:00:00 | | 2005-06-27 | 80,800 | 38.81 | 40.70 | 38.00 | 40.70 | 00:00:00 | | 2005-06-28 | 162,600 | 41.40 | 41.40 | 39.30 | 40.94 | 00:00:00 | | 2005-06-29 | 47,600 | 40.99 | 40.99 | 39.80 | 40.00 | 00:00:00 | | 2005-06-30 | 108,900 | 40.00 | 40.70 | 39.51 | 40.25 | 00:00:00 | | 2005-07-01 | 93,100 | 40.97 | 40.99 | 39.97 | 40.73 | 00:00:00 | | 2005-07-04 | 43,600 | 40.40 | 40.93 | 39.21 | 40.93 | 00:00:00 | | 2005-07-05 | 164,600 | 40.00 | 41.60 | 39.01 | 40.20 | 00:00:00 | | 2005-07-06 | 174,200 | 40.20 | 41.39 | 39.00 | 41.10 | 00:00:00 | | 2005-07-07 | 158,300 | 40.03 | 42.32 | 39.81 | 41.95 | 00:00:00 | | 2005-07-08 | 244,400 | 42.00 | 43.71 | 41.40 | 43.59 | 00:00:00 | | 2005-07-11 | 99,600 | 43.50 | 43.89 | 42.72 | 43.59 | 00:00:00 | | 2005-07-12 | 114,000 | 43.80 | 43.80 | 42.31 | 43.25 | 00:00:00 | | 2005-07-13 | 150,800 | 43.79 | 43.79 | 42.90 | 43.30 | 00:00:00 | | 2005-07-14 | 119,800 | 43.60 | 43.71 | 42.35 | 43.30 | 00:00:00 | | 2005-07-15 | 63,000 | 42.49 | 42.79 | 41.91 | 42.25 | 00:00:00 | | 2005-07-18 | 160,400 | 42.78 | 42.79 | 41.50 | 42.45 | 00:00:00 | | 2005-07-19 | 177,800 | 41.01 | 43.10 | 41.01 | 43.10 | 00:00:00 | | 2005-07-20 | 223,200 | 43.00 | 44.59 | 41.72 | 44.30 | 00:00:00 | | 2005-07-21 | 224,600 | 43.51 | 45.02 | 43.51 | 44.90 | 00:00:00 | | 2005-07-22 | 261,600 | 44.11 | 45.50 | 44.05 | 45.50 | 00:00:00 | | 2005-07-25 | 328,800 | 44.50 | 45.90 | 43.12 | 45.70 | 00:00:00 | | 2005-07-26 | 220,600 | 44.81 | 46.00 | 44.53 | 45.33 | 00:00:00 | | 2005-07-27 | 116,300 | 45.40 | 45.98 | 44.23 | 45.20 | 00:00:00 | | 2005-07-28 | 181,200 | 45.50 | 48.45 | 45.22 | 46.50 | 00:00:00 | | 2005-07-29 | 134,600 | 46.48 | 47.58 | 45.50 | 45.50 | 00:00:00 | | 2005-08-01 | 79,100 | 45.40 | 46.50 | 45.01 | 46.45 | 00:00:00 | | 2005-08-02 | 164,800 | 46.80 | 47.10 | 46.49 | 46.75 | 00:00:00 | | 2005-08-03 | 346,800 | 47.00 | 47.70 | 46.76 | 47.00 | 00:00:00 | | 2005-08-04 | 181,900 | 46.50 | 47.00 | 45.30 | 45.85 | 00:00:00 | | 2005-08-05 | 169,600 | 45.80 | 45.80 | 44.70 | 45.48 | 00:00:00 | | 2005-08-08 | 164,400 | 46.50 | 47.77 | 45.02 | 46.40 | 00:00:00 | | 2005-08-09 | 266,400 | 47.45 | 47.45 | 46.51 | 47.35 | 00:00:00 | | 2005-08-10 | 580,000 | 47.50 | 48.34 | 46.66 | 47.40 | 00:00:00 | | 2005-08-11 | 410,600 | 47.20 | 48.40 | 46.66 | 47.50 | 00:00:00 | | 2005-08-12 | 243,800 | 45.94 | 48.44 | 44.70 | 48.00 | 00:00:00 | | 2005-08-15 | 143,200 | 48.50 | 48.50 | 47.13 | 47.80 | 00:00:00 | | 2005-08-16 | 170,900 | 47.97 | 48.48 | 46.80 | 47.50 | 00:00:00 | | 2005-08-17 | 264,000 | 47.01 | 48.39 | 46.90 | 48.14 | 00:00:00 | | 2005-08-18 | 185,900 | 47.51 | 48.50 | 46.79 | 47.00 | 00:00:00 | | 2005-08-19 | 182,700 | 47.00 | 48.00 | 46.01 | 47.49 | 00:00:00 | | 2005-08-22 | 143,100 | 47.50 | 49.50 | 47.50 | 48.80 | 00:00:00 | | 2005-08-23 | 151,000 | 48.00 | 48.79 | 47.10 | 47.10 | 00:00:00 | | 2005-08-24 | 148,400 | 47.00 | 47.11 | 46.00 | 46.00 | 00:00:00 | | 2005-08-25 | 120,100 | 46.20 | 48.23 | 46.10 | 48.00 | 00:00:00 | | 2005-08-26 | 848,100 | 48.00 | 49.98 | 47.92 | 49.45 | 00:00:00 | | 2005-08-29 | 114,300 | 49.95 | 50.00 | 48.90 | 49.50 | 00:00:00 | | 2005-08-30 | 147,800 | 49.99 | 50.50 | 49.12 | 49.65 | 00:00:00 | | 2005-08-31 | 172,500 | 49.99 | 50.50 | 49.21 | 49.21 | 00:00:00 | | 2005-09-01 | 249,900 | 49.20 | 50.43 | 49.20 | 50.00 | 00:00:00 | | 2005-09-02 | 436,100 | 49.78 | 52.00 | 49.78 | 51.90 | 00:00:00 | | 2005-09-05 | 214,800 | 51.75 | 53.99 | 51.60 | 52.25 | 00:00:00 | | 2005-09-06 | 552,600 | 52.10 | 52.78 | 50.83 | 52.75 | 00:00:00 | | 2005-09-07 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2005-09-08 | 204,000 | 52.11 | 52.70 | 52.00 | 52.10 | 00:00:00 | | 2005-09-09 | 542,500 | 52.20 | 53.87 | 52.00 | 53.12 | 00:00:00 | | 2005-09-12 | 296,600 | 53.25 | 54.77 | 52.50 | 52.50 | 00:00:00 | | 2005-09-13 | 257,400 | 53.00 | 54.00 | 51.75 | 51.75 | 00:00:00 | | 2005-09-14 | 363,000 | 52.01 | 54.33 | 52.01 | 53.41 | 00:00:00 | | 2005-09-15 | 2,064,200 | 54.20 | 57.39 | 54.20 | 57.39 | 00:00:00 | | 2005-09-16 | 1,097,700 | 57.56 | 59.50 | 56.00 | 58.24 | 00:00:00 | | 2005-09-19 | 635,900 | 57.37 | 58.55 | 56.80 | 58.50 | 00:00:00 | | 2005-09-20 | 578,200 | 58.55 | 58.60 | 57.50 | 57.75 | 00:00:00 | | 2005-09-21 | 731,300 | 57.55 | 61.00 | 57.00 | 61.00 | 00:00:00 | | 2005-09-22 | 341,600 | 60.50 | 60.50 | 59.21 | 60.20 | 00:00:00 | | 2005-09-23 | 613,500 | 60.60 | 62.39 | 60.30 | 61.02 | 00:00:00 | | 2005-09-26 | 438,000 | 61.50 | 62.00 | 60.00 | 62.00 | 00:00:00 | | 2005-09-27 | 294,600 | 62.02 | 62.02 | 59.00 | 61.15 | 00:00:00 | | 2005-09-28 | 491,800 | 61.61 | 63.00 | 61.36 | 62.20 | 00:00:00 | | 2005-09-29 | 483,500 | 62.99 | 62.99 | 60.71 | 62.75 | 00:00:00 | | 2005-09-30 | 191,100 | 62.75 | 63.01 | 61.05 | 62.26 | 00:00:00 | | 2005-10-03 | 400,300 | 62.10 | 63.00 | 61.52 | 63.00 | 00:00:00 | | 2005-10-04 | 452,700 | 63.00 | 63.00 | 61.55 | 62.50 | 00:00:00 | | 2005-10-05 | 671,100 | 61.50 | 61.50 | 58.50 | 58.50 | 00:00:00 | | 2005-10-06 | 676,500 | 58.51 | 58.51 | 55.08 | 55.10 | 00:00:00 | | 2005-10-07 | 177,000 | 56.00 | 57.50 | 55.02 | 55.70 | 00:00:00 | | 2005-10-10 | 365,200 | 56.00 | 58.50 | 56.00 | 58.00 | 00:00:00 | | 2005-10-11 | 487,500 | 58.50 | 58.75 | 56.60 | 57.75 | 00:00:00 | | 2005-10-12 | 0 | 57.75 | 57.75 | 57.75 | 57.75 | 00:00:00 | | 2005-10-13 | 632,900 | 55.50 | 57.75 | 54.55 | 56.70 | 00:00:00 | | 2005-10-14 | 184,700 | 56.70 | 57.00 | 54.61 | 57.00 | 00:00:00 | | 2005-10-17 | 140,700 | 57.43 | 57.80 | 56.24 | 57.50 | 00:00:00 | | 2005-10-18 | 158,800 | 57.50 | 58.00 | 55.00 | 55.00 | 00:00:00 | | 2005-10-19 | 286,500 | 55.01 | 56.00 | 54.00 | 54.30 | 00:00:00 | | 2005-10-20 | 421,800 | 55.48 | 55.49 | 53.00 | 53.00 | 00:00:00 | | 2005-10-21 | 200,000 | 53.01 | 55.50 | 52.06 | 55.50 | 00:00:00 | | 2005-10-24 | 377,500 | 54.60 | 56.50 | 54.55 | 56.50 | 00:00:00 | | 2005-10-25 | 206,800 | 57.48 | 57.50 | 55.02 | 55.50 | 00:00:00 | | 2005-10-26 | 280,700 | 55.50 | 57.00 | 55.00 | 56.60 | 00:00:00 | | 2005-10-27 | 125,300 | 55.61 | 56.86 | 54.52 | 56.00 | 00:00:00 | | 2005-10-28 | 158,600 | 55.60 | 56.80 | 54.60 | 56.49 | 00:00:00 | | 2005-10-31 | 289,900 | 57.00 | 59.00 | 56.50 | 59.00 | 00:00:00 | | 2005-11-01 | 217,200 | 59.00 | 60.50 | 58.70 | 60.50 | 00:00:00 | | 2005-11-02 | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 00:00:00 | | 2005-11-03 | 399,600 | 60.50 | 62.49 | 60.20 | 62.49 | 00:00:00 | | 2005-11-04 | 187,100 | 61.99 | 61.99 | 60.16 | 60.50 | 00:00:00 | | 2005-11-07 | 215,100 | 61.00 | 61.50 | 59.61 | 60.20 | 00:00:00 | | 2005-11-08 | 208,800 | 60.20 | 60.78 | 59.50 | 59.98 | 00:00:00 | | 2005-11-09 | 382,000 | 60.00 | 60.78 | 57.85 | 58.90 | 00:00:00 | | 2005-11-10 | 424,000 | 58.50 | 58.99 | 56.00 | 57.65 | 00:00:00 | | 2005-11-11 | 107,200 | 57.30 | 57.77 | 56.19 | 56.90 | 00:00:00 | | 2005-11-14 | 99,600 | 56.90 | 57.00 | 56.01 | 56.49 | 00:00:00 | | 2005-11-15 | 0 | 56.49 | 56.49 | 56.49 | 56.49 | 00:00:00 | | 2005-11-16 | 110,700 | 56.49 | 57.40 | 56.34 | 57.10 | 00:00:00 | | 2005-11-17 | 306,200 | 57.65 | 59.75 | 57.50 | 59.45 | 00:00:00 | | 2005-11-18 | 118,900 | 59.70 | 60.00 | 58.70 | 59.60 | 00:00:00 | | 2005-11-21 | 120,300 | 59.89 | 60.15 | 58.82 | 60.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
