|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-11-21 | 120,300 | 59.89 | 60.15 | 58.82 | 60.00 | 00:00:00 | | 2005-11-22 | 358,000 | 58.35 | 60.25 | 57.51 | 60.25 | 00:00:00 | | 2005-11-23 | 227,600 | 60.25 | 61.93 | 60.25 | 61.80 | 00:00:00 | | 2005-11-24 | 119,500 | 61.98 | 61.98 | 61.01 | 61.88 | 00:00:00 | | 2005-11-25 | 294,300 | 61.23 | 62.13 | 59.50 | 61.20 | 00:00:00 | | 2005-11-28 | 299,500 | 61.98 | 61.98 | 60.03 | 60.80 | 00:00:00 | | 2005-11-29 | 148,700 | 61.27 | 61.27 | 59.52 | 60.25 | 00:00:00 | | 2005-11-30 | 165,500 | 59.60 | 60.29 | 59.25 | 60.00 | 00:00:00 | | 2005-12-01 | 274,200 | 60.46 | 62.25 | 60.00 | 61.80 | 00:00:00 | | 2005-12-02 | 118,600 | 62.25 | 62.25 | 60.35 | 61.56 | 00:00:00 | | 2005-12-05 | 180,500 | 61.30 | 61.30 | 59.51 | 61.30 | 00:00:00 | | 2005-12-06 | 285,900 | 59.99 | 61.69 | 59.39 | 59.99 | 00:00:00 | | 2005-12-07 | 503,300 | 57.61 | 60.45 | 57.37 | 57.61 | 00:00:00 | | 2005-12-08 | 320,400 | 57.36 | 57.95 | 56.85 | 57.36 | 00:00:00 | | 2005-12-09 | 174,500 | 59.62 | 59.75 | 57.51 | 59.62 | 00:00:00 | | 2005-12-12 | 214,000 | 59.89 | 60.74 | 59.66 | 59.89 | 00:00:00 | | 2005-12-13 | 360,700 | 59.50 | 60.32 | 59.00 | 59.50 | 00:00:00 | | 2005-12-14 | 263,300 | 60.10 | 60.75 | 59.05 | 60.10 | 00:00:00 | | 2005-12-15 | 260,900 | 59.50 | 61.25 | 59.06 | 59.50 | 00:00:00 | | 2005-12-16 | 176,400 | 60.00 | 60.50 | 59.10 | 60.00 | 00:00:00 | | 2005-12-19 | 331,900 | 59.34 | 60.30 | 58.55 | 59.34 | 00:00:00 | | 2005-12-20 | 254,400 | 58.50 | 59.94 | 58.25 | 58.50 | 00:00:00 | | 2005-12-21 | 688,700 | 58.80 | 59.90 | 58.50 | 58.80 | 00:00:00 | | 2005-12-22 | 126,700 | 58.90 | 59.37 | 58.50 | 58.90 | 00:00:00 | | 2005-12-23 | 195,300 | 58.70 | 59.36 | 58.25 | 58.70 | 00:00:00 | | 2005-12-26 | 25,200 | 58.89 | 59.20 | 58.50 | 58.89 | 00:00:00 | | 2005-12-27 | 275,000 | 59.20 | 59.30 | 58.55 | 59.20 | 00:00:00 | | 2005-12-28 | 411,100 | 58.45 | 59.19 | 58.05 | 58.45 | 00:00:00 | | 2005-12-29 | 173,200 | 59.30 | 59.30 | 58.50 | 59.30 | 00:00:00 | | 2005-12-30 | 0 | 59.30 | 59.30 | 59.30 | 59.30 | 00:00:00 | | 2006-01-02 | 234,800 | 58.50 | 58.80 | 57.75 | 58.50 | 00:00:00 | | 2006-01-03 | 660,300 | 61.10 | 61.40 | 58.61 | 61.10 | 00:00:00 | | 2006-01-04 | 416,500 | 62.19 | 62.50 | 61.00 | 62.19 | 00:00:00 | | 2006-01-05 | 826,200 | 62.80 | 62.80 | 61.00 | 62.80 | 00:00:00 | | 2006-01-06 | 413,100 | 63.40 | 63.98 | 62.80 | 63.40 | 00:00:00 | | 2006-01-09 | 536,900 | 63.40 | 63.90 | 62.80 | 62.98 | 00:00:00 | | 2006-01-10 | 534,000 | 63.15 | 63.25 | 61.10 | 63.15 | 00:00:00 | | 2006-01-11 | 622,700 | 63.95 | 64.48 | 63.00 | 64.30 | 00:00:00 | | 2006-01-12 | 571,800 | 64.39 | 66.00 | 63.00 | 64.99 | 00:00:00 | | 2006-01-13 | 409,500 | 64.99 | 66.23 | 64.25 | 66.23 | 00:00:00 | | 2006-01-16 | 342,200 | 66.09 | 67.25 | 66.00 | 67.25 | 00:00:00 | | 2006-01-17 | 782,100 | 66.80 | 67.54 | 66.10 | 67.00 | 00:00:00 | | 2006-01-18 | 283,400 | 66.49 | 67.00 | 65.23 | 66.50 | 00:00:00 | | 2006-01-19 | 641,000 | 67.68 | 70.25 | 67.68 | 69.20 | 00:00:00 | | 2006-01-20 | 237,000 | 68.99 | 69.50 | 67.01 | 67.30 | 00:00:00 | | 2006-01-23 | 167,300 | 67.24 | 67.25 | 66.01 | 66.50 | 00:00:00 | | 2006-01-24 | 446,600 | 67.13 | 70.49 | 67.13 | 70.35 | 00:00:00 | | 2006-01-25 | 0 | 70.35 | 70.35 | 70.35 | 70.35 | 00:00:00 | | 2006-01-26 | 1,425,000 | 70.35 | 75.95 | 70.35 | 75.95 | 00:00:00 | | 2006-01-27 | 883,200 | 75.00 | 75.95 | 72.65 | 73.25 | 00:00:00 | | 2006-01-30 | 543,600 | 73.21 | 75.70 | 72.50 | 75.35 | 00:00:00 | | 2006-01-31 | 707,800 | 73.78 | 76.39 | 73.04 | 74.90 | 00:00:00 | | 2006-02-01 | 332,900 | 73.41 | 76.44 | 73.06 | 74.50 | 00:00:00 | | 2006-02-02 | 399,300 | 74.60 | 75.00 | 72.25 | 72.25 | 00:00:00 | | 2006-02-03 | 213,500 | 72.52 | 73.79 | 70.51 | 72.00 | 00:00:00 | | 2006-02-06 | 455,500 | 72.50 | 74.70 | 72.50 | 73.81 | 00:00:00 | | 2006-02-07 | 583,800 | 73.03 | 73.03 | 71.25 | 71.25 | 00:00:00 | | 2006-02-08 | 396,300 | 71.39 | 72.06 | 69.75 | 71.10 | 00:00:00 | | 2006-02-09 | 344,800 | 71.70 | 72.79 | 71.31 | 72.30 | 00:00:00 | | 2006-02-10 | 823,000 | 73.30 | 73.63 | 70.50 | 70.99 | 00:00:00 | | 2006-02-13 | 589,300 | 70.98 | 71.21 | 68.20 | 68.20 | 00:00:00 | | 2006-02-14 | 458,900 | 69.66 | 69.66 | 67.50 | 69.09 | 00:00:00 | | 2006-02-15 | 483,600 | 68.16 | 72.00 | 68.16 | 72.00 | 00:00:00 | | 2006-02-16 | 1,079,400 | 71.99 | 73.40 | 67.00 | 71.37 | 00:00:00 | | 2006-02-17 | 858,400 | 69.34 | 71.25 | 68.80 | 69.34 | 00:00:00 | | 2006-02-20 | 117,200 | 68.13 | 69.47 | 68.13 | 68.21 | 00:00:00 | | 2006-02-21 | 491,000 | 69.67 | 69.99 | 68.01 | 69.00 | 00:00:00 | | 2006-02-22 | 536,700 | 69.32 | 70.30 | 68.50 | 69.79 | 00:00:00 | | 2006-02-23 | 349,300 | 69.50 | 70.20 | 67.94 | 69.70 | 00:00:00 | | 2006-02-24 | 208,900 | 69.81 | 71.25 | 69.50 | 71.20 | 00:00:00 | | 2006-02-27 | 0 | 71.20 | 71.20 | 71.20 | 71.20 | 00:00:00 | | 2006-02-28 | 0 | 71.20 | 71.20 | 71.20 | 71.20 | 00:00:00 | | 2006-03-01 | 180,600 | 70.01 | 71.69 | 70.00 | 71.17 | 00:00:00 | | 2006-03-02 | 313,800 | 71.21 | 71.99 | 70.30 | 70.50 | 00:00:00 | | 2006-03-03 | 442,800 | 70.11 | 72.00 | 69.70 | 71.29 | 00:00:00 | | 2006-03-06 | 467,900 | 71.30 | 71.30 | 69.70 | 70.50 | 00:00:00 | | 2006-03-07 | 882,200 | 69.60 | 69.77 | 68.25 | 68.75 | 00:00:00 | | 2006-03-08 | 604,000 | 68.22 | 69.75 | 65.26 | 67.00 | 00:00:00 | | 2006-03-09 | 356,500 | 68.48 | 68.50 | 64.00 | 64.60 | 00:00:00 | | 2006-03-10 | 290,800 | 65.50 | 65.82 | 63.75 | 64.99 | 00:00:00 | | 2006-03-13 | 154,700 | 64.80 | 66.75 | 64.60 | 66.00 | 00:00:00 | | 2006-03-14 | 221,900 | 65.67 | 67.48 | 65.50 | 66.90 | 00:00:00 | | 2006-03-15 | 243,000 | 67.10 | 68.50 | 66.08 | 68.00 | 00:00:00 | | 2006-03-16 | 162,800 | 68.02 | 68.49 | 66.20 | 68.16 | 00:00:00 | | 2006-03-17 | 102,900 | 68.34 | 68.34 | 67.02 | 67.90 | 00:00:00 | | 2006-03-20 | 105,000 | 67.90 | 68.60 | 67.05 | 67.75 | 00:00:00 | | 2006-03-21 | 259,100 | 67.50 | 67.60 | 66.31 | 66.79 | 00:00:00 | | 2006-03-22 | 339,000 | 66.60 | 67.00 | 66.00 | 66.50 | 00:00:00 | | 2006-03-23 | 480,400 | 66.50 | 67.29 | 65.81 | 66.37 | 00:00:00 | | 2006-03-24 | 317,000 | 66.80 | 67.55 | 66.51 | 67.55 | 00:00:00 | | 2006-03-27 | 374,600 | 67.31 | 70.80 | 67.20 | 70.20 | 00:00:00 | | 2006-03-28 | 282,700 | 70.30 | 71.00 | 69.00 | 70.00 | 00:00:00 | | 2006-03-29 | 200,500 | 69.99 | 71.49 | 68.12 | 71.49 | 00:00:00 | | 2006-03-30 | 662,000 | 72.00 | 73.40 | 71.61 | 72.40 | 00:00:00 | | 2006-03-31 | 322,300 | 73.99 | 73.00 | 71.28 | 73.00 | 00:00:00 | | 2006-04-03 | 247,300 | 73.43 | 74.19 | 72.35 | 73.80 | 00:00:00 | | 2006-04-04 | 289,400 | 74.17 | 74.25 | 72.94 | 73.40 | 00:00:00 | | 2006-04-05 | 179,300 | 73.50 | 73.50 | 72.01 | 72.80 | 00:00:00 | | 2006-04-06 | 735,200 | 72.70 | 75.40 | 72.55 | 74.70 | 00:00:00 | | 2006-04-07 | 651,700 | 74.70 | 76.50 | 73.21 | 74.76 | 00:00:00 | | 2006-04-10 | 365,000 | 73.50 | 75.39 | 73.00 | 73.44 | 00:00:00 | | 2006-04-11 | 480,500 | 73.78 | 75.20 | 72.75 | 72.75 | 00:00:00 | | 2006-04-12 | 486,400 | 72.75 | 73.75 | 72.00 | 72.80 | 00:00:00 | | 2006-04-13 | 270,600 | 72.50 | 73.50 | 70.65 | 73.40 | 00:00:00 | | 2006-04-14 | 0 | 73.40 | 73.40 | 73.40 | 73.40 | 00:00:00 | | 2006-04-17 | 181,600 | 72.73 | 74.89 | 72.15 | 74.50 | 00:00:00 | | 2006-04-18 | 660,000 | 74.30 | 77.10 | 74.29 | 77.10 | 00:00:00 | | 2006-04-19 | 630,700 | 77.10 | 77.50 | 75.82 | 77.00 | 00:00:00 | | 2006-04-20 | 161,300 | 77.05 | 77.33 | 74.71 | 76.40 | 00:00:00 | | 2006-04-21 | 0 | 76.40 | 76.40 | 76.40 | 76.40 | 00:00:00 | | 2006-04-24 | 174,500 | 77.50 | 77.68 | 76.10 | 77.50 | 00:00:00 | | 2006-04-25 | 243,200 | 77.95 | 78.59 | 76.71 | 77.50 | 00:00:00 | | 2006-04-26 | 2,044,900 | 78.00 | 83.20 | 78.00 | 83.00 | 00:00:00 | | 2006-04-27 | 545,500 | 82.50 | 82.50 | 80.30 | 81.39 | 00:00:00 | | 2006-04-28 | 183,600 | 81.39 | 83.25 | 81.01 | 83.25 | 00:00:00 | | 2006-05-01 | 0 | 83.25 | 83.25 | 83.25 | 83.25 | 00:00:00 | | 2006-05-02 | 849,800 | 81.99 | 88.99 | 81.99 | 87.80 | 00:00:00 | | 2006-05-03 | 168,500 | 87.00 | 87.00 | 84.30 | 85.50 | 00:00:00 | | 2006-05-04 | 486,200 | 86.08 | 87.23 | 85.00 | 86.20 | 00:00:00 | | 2006-05-05 | 336,400 | 86.20 | 89.95 | 86.00 | 88.00 | 00:00:00 | | 2006-05-08 | 279,200 | 88.48 | 88.99 | 86.50 | 87.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
