|
 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 | | 2006-05-08 | 279,200 | 88.48 | 88.99 | 86.50 | 87.50 | 00:00:00 | | 2006-05-09 | 436,000 | 87.50 | 89.00 | 86.79 | 89.00 | 00:00:00 | | 2006-05-10 | 468,500 | 89.00 | 89.98 | 87.55 | 88.50 | 00:00:00 | | 2006-05-11 | 315,700 | 89.00 | 89.00 | 86.80 | 86.80 | 00:00:00 | | 2006-05-12 | 285,000 | 84.50 | 86.20 | 83.76 | 86.20 | 00:00:00 | | 2006-05-15 | 189,400 | 83.76 | 84.80 | 82.99 | 83.60 | 00:00:00 | | 2006-05-16 | 418,700 | 85.00 | 86.00 | 80.52 | 81.00 | 00:00:00 | | 2006-05-17 | 418,000 | 78.35 | 81.50 | 78.00 | 79.00 | 00:00:00 | | 2006-05-18 | 184,600 | 78.90 | 80.12 | 77.46 | 78.39 | 00:00:00 | | 2006-05-19 | 410,500 | 78.00 | 79.97 | 76.00 | 77.50 | 00:00:00 | | 2006-05-22 | 774,500 | 76.00 | 76.00 | 72.70 | 75.50 | 00:00:00 | | 2006-05-23 | 446,100 | 76.00 | 79.39 | 72.80 | 74.50 | 00:00:00 | | 2006-05-24 | 603,100 | 74.10 | 76.28 | 70.20 | 74.04 | 00:00:00 | | 2006-05-25 | 518,700 | 74.50 | 77.10 | 74.50 | 76.26 | 00:00:00 | | 2006-05-26 | 290,800 | 77.60 | 79.00 | 76.95 | 79.00 | 00:00:00 | | 2006-05-29 | 84,800 | 79.01 | 80.10 | 77.50 | 77.65 | 00:00:00 | | 2006-05-30 | 469,200 | 76.15 | 77.50 | 74.71 | 74.71 | 00:00:00 | | 2006-05-31 | 195,200 | 75.80 | 76.94 | 74.00 | 75.00 | 00:00:00 | | 2006-06-01 | 748,800 | 75.50 | 77.10 | 73.50 | 77.00 | 00:00:00 | | 2006-06-02 | 396,600 | 78.98 | 78.98 | 74.21 | 75.50 | 00:00:00 | | 2006-06-05 | 312,600 | 75.51 | 75.51 | 73.01 | 73.90 | 00:00:00 | | 2006-06-06 | 188,100 | 73.01 | 73.49 | 71.40 | 72.00 | 00:00:00 | | 2006-06-07 | 276,400 | 72.01 | 73.20 | 68.01 | 68.01 | 00:00:00 | | 2006-06-08 | 474,000 | 68.69 | 68.69 | 64.06 | 68.50 | 00:00:00 | | 2006-06-09 | 199,400 | 70.00 | 70.67 | 68.10 | 68.85 | 00:00:00 | | 2006-06-12 | 260,900 | 68.98 | 68.98 | 65.12 | 66.00 | 00:00:00 | | 2006-06-13 | 274,800 | 65.20 | 66.63 | 63.60 | 66.63 | 00:00:00 | | 2006-06-14 | 724,200 | 64.10 | 67.00 | 62.50 | 65.10 | 00:00:00 | | 2006-06-16 | 304,300 | 67.52 | 68.00 | 66.01 | 67.75 | 00:00:00 | | 2006-06-19 | 195,400 | 68.00 | 68.17 | 65.52 | 67.00 | 00:00:00 | | 2006-06-20 | 285,800 | 67.02 | 68.40 | 66.10 | 67.00 | 00:00:00 | | 2006-06-21 | 280,900 | 66.21 | 71.00 | 65.10 | 71.00 | 00:00:00 | | 2006-06-22 | 165,300 | 71.00 | 72.50 | 70.00 | 70.60 | 00:00:00 | | 2006-06-23 | 429,200 | 69.50 | 71.00 | 69.00 | 70.05 | 00:00:00 | | 2006-06-26 | 246,600 | 70.00 | 70.78 | 68.00 | 69.29 | 00:00:00 | | 2006-06-27 | 163,800 | 69.95 | 70.96 | 68.30 | 69.40 | 00:00:00 | | 2006-06-28 | 188,500 | 69.24 | 69.99 | 68.20 | 69.50 | 00:00:00 | | 2006-06-29 | 365,200 | 69.38 | 72.70 | 69.38 | 72.70 | 00:00:00 | | 2006-06-30 | 426,900 | 73.22 | 75.00 | 72.70 | 74.00 | 00:00:00 | | 2006-07-03 | 215,400 | 74.00 | 76.00 | 74.00 | 75.91 | 00:00:00 | | 2006-07-04 | 167,500 | 75.90 | 76.50 | 75.31 | 76.30 | 00:00:00 | | 2006-07-05 | 325,600 | 75.00 | 75.20 | 73.60 | 74.60 | 00:00:00 | | 2006-07-06 | 147,300 | 75.00 | 75.47 | 73.20 | 73.69 | 00:00:00 | | 2006-07-07 | 150,400 | 74.00 | 74.00 | 72.42 | 73.00 | 00:00:00 | | 2006-07-10 | 66,900 | 73.35 | 73.40 | 72.21 | 73.40 | 00:00:00 | | 2006-07-11 | 157,700 | 73.34 | 73.95 | 71.70 | 73.90 | 00:00:00 | | 2006-07-12 | 227,700 | 74.00 | 74.00 | 72.50 | 72.89 | 00:00:00 | | 2006-07-13 | 164,300 | 73.25 | 73.25 | 70.03 | 71.15 | 00:00:00 | | 2006-07-14 | 271,300 | 72.00 | 72.00 | 70.30 | 71.50 | 00:00:00 | | 2006-07-17 | 404,400 | 69.90 | 71.50 | 69.01 | 69.01 | 00:00:00 | | 2006-07-18 | 343,800 | 69.50 | 70.49 | 68.40 | 69.10 | 00:00:00 | | 2006-07-19 | 997,600 | 69.50 | 73.50 | 69.50 | 73.50 | 00:00:00 | | 2006-07-20 | 152,500 | 73.40 | 73.50 | 71.00 | 71.30 | 00:00:00 | | 2006-07-21 | 495,900 | 71.56 | 73.00 | 69.37 | 70.25 | 00:00:00 | | 2006-07-24 | 242,000 | 71.49 | 71.50 | 70.00 | 71.35 | 00:00:00 | | 2006-07-25 | 512,800 | 70.97 | 73.70 | 70.80 | 73.00 | 00:00:00 | | 2006-07-26 | 334,400 | 72.30 | 73.50 | 72.30 | 73.00 | 00:00:00 | | 2006-07-27 | 310,200 | 73.00 | 74.50 | 73.00 | 74.30 | 00:00:00 | | 2006-07-28 | 298,100 | 73.80 | 75.85 | 73.61 | 75.70 | 00:00:00 | | 2006-07-31 | 123,300 | 75.34 | 75.34 | 73.70 | 75.00 | 00:00:00 | | 2006-08-01 | 308,600 | 73.46 | 74.20 | 72.61 | 73.50 | 00:00:00 | | 2006-08-02 | 511,100 | 73.52 | 76.23 | 73.52 | 75.61 | 00:00:00 | | 2006-08-03 | 619,900 | 75.12 | 76.80 | 75.00 | 76.30 | 00:00:00 | | 2006-08-04 | 842,000 | 77.20 | 78.80 | 76.90 | 78.79 | 00:00:00 | | 2006-08-07 | 320,700 | 78.80 | 78.90 | 76.81 | 78.00 | 00:00:00 | | 2006-08-08 | 312,700 | 78.48 | 78.64 | 77.10 | 77.40 | 00:00:00 | | 2006-08-09 | 517,900 | 78.49 | 78.50 | 75.20 | 76.00 | 00:00:00 | | 2006-08-10 | 2,024,900 | 80.50 | 81.99 | 75.70 | 79.50 | 00:00:00 | | 2006-08-11 | 595,400 | 79.00 | 79.60 | 76.10 | 77.90 | 00:00:00 | | 2006-08-14 | 253,500 | 78.00 | 78.00 | 75.15 | 76.80 | 00:00:00 | | 2006-08-15 | 297,700 | 76.55 | 77.90 | 75.51 | 76.50 | 00:00:00 | | 2006-08-16 | 620,700 | 77.49 | 77.63 | 75.20 | 77.10 | 00:00:00 | | 2006-08-17 | 452,900 | 76.99 | 79.69 | 76.99 | 78.80 | 00:00:00 | | 2006-08-18 | 331,400 | 78.99 | 79.00 | 77.05 | 78.25 | 00:00:00 | | 2006-08-21 | 440,100 | 76.15 | 77.30 | 75.70 | 75.95 | 00:00:00 | | 2006-08-22 | 402,000 | 76.00 | 76.00 | 72.80 | 73.20 | 00:00:00 | | 2006-08-23 | 543,800 | 70.20 | 73.36 | 70.20 | 70.20 | 00:00:00 | | 2006-08-24 | 276,400 | 70.79 | 71.00 | 69.00 | 71.00 | 00:00:00 | | 2006-08-25 | 221,200 | 71.29 | 71.80 | 70.62 | 71.20 | 00:00:00 | | 2006-08-28 | 174,300 | 71.91 | 73.89 | 70.22 | 73.80 | 00:00:00 | | 2006-08-29 | 305,800 | 73.99 | 74.00 | 71.30 | 73.50 | 00:00:00 | | 2006-08-30 | 385,000 | 73.89 | 75.90 | 73.05 | 75.15 | 00:00:00 | | 2006-08-31 | 358,900 | 75.02 | 75.90 | 72.60 | 75.79 | 00:00:00 | | 2006-09-01 | 554,700 | 75.79 | 76.25 | 73.79 | 75.98 | 00:00:00 | | 2006-09-04 | 220,400 | 75.70 | 76.68 | 75.60 | 76.20 | 00:00:00 | | 2006-09-05 | 1,064,200 | 76.16 | 76.69 | 75.23 | 75.65 | 00:00:00 | | 2006-09-06 | 1,107,700 | 75.00 | 75.88 | 74.75 | 75.00 | 00:00:00 | | 2006-09-08 | 218,800 | 74.50 | 76.36 | 74.01 | 75.00 | 00:00:00 | | 2006-09-11 | 281,200 | 74.02 | 74.02 | 71.10 | 72.79 | 00:00:00 | | 2006-09-12 | 367,500 | 72.51 | 72.69 | 70.83 | 71.50 | 00:00:00 | | 2006-09-13 | 487,300 | 72.00 | 72.30 | 70.60 | 71.60 | 00:00:00 | | 2006-09-14 | 173,600 | 71.92 | 72.49 | 70.70 | 71.20 | 00:00:00 | | 2006-09-15 | 142,000 | 71.80 | 72.40 | 70.06 | 71.80 | 00:00:00 | | 2006-09-18 | 154,200 | 71.50 | 72.20 | 71.02 | 72.00 | 00:00:00 | | 2006-09-19 | 186,900 | 70.81 | 71.90 | 70.12 | 70.59 | 00:00:00 | | 2006-09-20 | 241,600 | 71.28 | 71.85 | 68.31 | 69.46 | 00:00:00 | | 2006-09-21 | 734,600 | 70.47 | 70.47 | 68.13 | 69.52 | 00:00:00 | | 2006-09-22 | 216,700 | 68.11 | 69.89 | 68.11 | 69.40 | 00:00:00 | | 2006-09-25 | 377,900 | 68.98 | 68.98 | 66.80 | 67.40 | 00:00:00 | | 2006-09-26 | 350,600 | 68.40 | 70.45 | 67.80 | 70.45 | 00:00:00 | | 2006-09-27 | 323,000 | 70.11 | 71.70 | 70.11 | 71.00 | 00:00:00 | | 2006-09-28 | 239,900 | 71.00 | 72.69 | 71.00 | 72.39 | 00:00:00 | | 2006-09-29 | 428,500 | 72.00 | 72.80 | 71.41 | 72.60 | 00:00:00 | | 2006-10-02 | 337,500 | 72.62 | 73.99 | 72.20 | 72.95 | 00:00:00 | | 2006-10-03 | 317,700 | 73.49 | 73.49 | 70.49 | 70.90 | 00:00:00 | | 2006-10-04 | 547,400 | 73.00 | 73.59 | 69.84 | 73.59 | 00:00:00 | | 2006-10-05 | 347,200 | 73.31 | 76.15 | 73.31 | 75.70 | 00:00:00 | | 2006-10-06 | 363,900 | 74.50 | 75.80 | 74.30 | 75.50 | 00:00:00 | | 2006-10-09 | 2,200 | 75.49 | 77.77 | 75.49 | 77.50 | 00:00:00 | | 2006-10-11 | 801,700 | 76.81 | 78.00 | 76.73 | 77.95 | 00:00:00 | | 2006-10-13 | 359,600 | 78.80 | 79.20 | 78.20 | 78.79 | 00:00:00 | | 2006-10-16 | 632,200 | 78.85 | 80.66 | 77.91 | 80.50 | 00:00:00 | | 2006-10-17 | 357,200 | 80.00 | 80.62 | 79.00 | 79.80 | 00:00:00 | | 2006-10-18 | 549,400 | 81.99 | 81.99 | 78.29 | 79.20 | 00:00:00 | | 2006-10-19 | 572,600 | 80.40 | 80.84 | 78.65 | 80.00 | 00:00:00 | | 2006-10-20 | 349,500 | 79.95 | 80.33 | 78.99 | 80.00 | 00:00:00 | | 2006-10-23 | 266,800 | 79.00 | 80.69 | 77.00 | 80.69 | 00:00:00 | | 2006-10-24 | 451,100 | 80.69 | 82.97 | 80.19 | 82.75 | 00:00:00 | | 2006-10-25 | 573,300 | 82.95 | 84.50 | 82.00 | 84.00 | 00:00:00 | | 2006-10-26 | 270,700 | 84.50 | 84.55 | 81.55 | 84.00 | 00:00:00 | | 2006-10-27 | 226,400 | 83.50 | 83.95 | 82.36 | 83.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
