|
 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 | | 2006-10-27 | 226,400 | 83.50 | 83.95 | 82.36 | 83.00 | 00:00:00 | | 2006-10-30 | 920,900 | 83.39 | 83.39 | 81.60 | 82.20 | 00:00:00 | | 2006-10-31 | 399,800 | 81.51 | 82.98 | 81.18 | 82.98 | 00:00:00 | | 2006-11-01 | 407,200 | 82.98 | 86.00 | 82.98 | 85.35 | 00:00:00 | | 2006-11-03 | 184,900 | 85.51 | 86.79 | 84.62 | 86.35 | 00:00:00 | | 2006-11-06 | 385,300 | 86.90 | 87.98 | 86.01 | 87.98 | 00:00:00 | | 2006-11-07 | 265,000 | 87.05 | 87.97 | 86.92 | 87.80 | 00:00:00 | | 2006-11-08 | 682,100 | 88.69 | 88.78 | 86.50 | 88.00 | 00:00:00 | | 2006-11-09 | 878,700 | 88.90 | 91.18 | 88.11 | 89.30 | 00:00:00 | | 2006-11-10 | 210,300 | 88.99 | 89.35 | 86.02 | 87.70 | 00:00:00 | | 2006-11-13 | 392,200 | 86.31 | 87.90 | 84.40 | 87.30 | 00:00:00 | | 2006-11-14 | 234,900 | 87.30 | 87.94 | 86.03 | 87.00 | 00:00:00 | | 2006-11-16 | 278,700 | 87.94 | 88.48 | 87.00 | 87.30 | 00:00:00 | | 2006-11-17 | 326,600 | 86.99 | 87.00 | 84.90 | 85.70 | 00:00:00 | | 2006-11-21 | 310,300 | 85.50 | 87.80 | 85.21 | 87.80 | 00:00:00 | | 2006-11-22 | 500,300 | 87.99 | 90.00 | 87.36 | 90.00 | 00:00:00 | | 2006-11-23 | 196,400 | 89.95 | 90.29 | 88.81 | 90.29 | 00:00:00 | | 2006-11-24 | 272,800 | 89.00 | 90.30 | 88.25 | 90.00 | 00:00:00 | | 2006-11-27 | 514,500 | 89.11 | 90.00 | 88.07 | 88.60 | 00:00:00 | | 2006-11-28 | 370,000 | 88.43 | 88.83 | 87.00 | 88.70 | 00:00:00 | | 2006-11-29 | 585,700 | 89.00 | 90.79 | 88.49 | 90.30 | 00:00:00 | | 2006-11-30 | 385,400 | 90.30 | 91.18 | 89.55 | 91.00 | 00:00:00 | | 2006-12-01 | 278,900 | 91.10 | 92.10 | 89.50 | 90.79 | 00:00:00 | | 2006-12-04 | 249,900 | 90.95 | 94.70 | 90.15 | 94.70 | 00:00:00 | | 2006-12-05 | 764,600 | 94.10 | 98.30 | 94.00 | 98.30 | 00:00:00 | | 2006-12-06 | 488,400 | 97.15 | 97.99 | 97.00 | 97.50 | 00:00:00 | | 2006-12-07 | 826,100 | 97.90 | 99.47 | 96.50 | 97.05 | 00:00:00 | | 2006-12-08 | 525,100 | 96.50 | 97.12 | 95.11 | 96.89 | 00:00:00 | | 2006-12-11 | 389,100 | 97.03 | 101.50 | 97.01 | 100.87 | 00:00:00 | | 2006-12-12 | 185,400 | 100.79 | 102.00 | 99.00 | 99.60 | 00:00:00 | | 2006-12-13 | 339,400 | 100.99 | 101.49 | 98.06 | 101.49 | 00:00:00 | | 2006-12-14 | 1,419,600 | 101.57 | 103.68 | 101.26 | 103.00 | 00:00:00 | | 2006-12-15 | 483,100 | 103.98 | 107.00 | 103.98 | 105.48 | 00:00:00 | | 2006-12-18 | 582,500 | 105.10 | 107.50 | 101.60 | 102.18 | 00:00:00 | | 2006-12-19 | 356,500 | 101.90 | 102.77 | 99.00 | 102.00 | 00:00:00 | | 2006-12-20 | 466,200 | 102.77 | 103.19 | 99.56 | 100.00 | 00:00:00 | | 2006-12-21 | 567,200 | 101.40 | 102.01 | 99.50 | 101.50 | 00:00:00 | | 2006-12-22 | 417,400 | 100.59 | 101.50 | 99.70 | 100.58 | 00:00:00 | | 2006-12-26 | 191,800 | 100.71 | 101.00 | 100.00 | 100.99 | 00:00:00 | | 2006-12-27 | 260,900 | 101.50 | 102.30 | 101.00 | 102.30 | 00:00:00 | | 2006-12-28 | 344,600 | 102.00 | 102.30 | 100.01 | 101.00 | 00:00:00 | | 2007-01-02 | 180,600 | 102.79 | 102.79 | 101.50 | 102.50 | 00:00:00 | | 2007-01-03 | 1,132,800 | 102.10 | 102.10 | 98.30 | 99.00 | 00:00:00 | | 2007-01-04 | 430,200 | 99.47 | 99.47 | 96.00 | 98.55 | 00:00:00 | | 2007-01-05 | 467,900 | 98.60 | 98.80 | 93.04 | 93.10 | 00:00:00 | | 2007-01-08 | 429,100 | 95.79 | 98.20 | 94.10 | 98.20 | 00:00:00 | | 2007-01-09 | 789,400 | 48.90 | 49.80 | 47.00 | 48.90 | 00:00:00 | | 2007-01-10 | 1,220,000 | 47.69 | 50.00 | 47.23 | 49.38 | 00:00:00 | | 2007-01-11 | 919,500 | 49.34 | 51.48 | 48.56 | 50.50 | 00:00:00 | | 2007-01-12 | 544,900 | 50.50 | 51.79 | 50.20 | 51.27 | 00:00:00 | | 2007-01-15 | 1,081,900 | 52.25 | 54.00 | 52.02 | 52.50 | 00:00:00 | | 2007-01-16 | 737,900 | 52.01 | 52.23 | 51.20 | 51.60 | 00:00:00 | | 2007-01-17 | 804,000 | 51.60 | 52.20 | 50.70 | 51.74 | 00:00:00 | | 2007-01-18 | 1,195,500 | 52.00 | 53.30 | 51.12 | 52.50 | 00:00:00 | | 2007-01-19 | 321,600 | 52.44 | 53.50 | 51.95 | 53.50 | 00:00:00 | | 2007-01-22 | 984,900 | 54.21 | 54.45 | 53.20 | 54.45 | 00:00:00 | | 2007-01-23 | 1,969,700 | 54.92 | 56.97 | 54.22 | 56.50 | 00:00:00 | | 2007-01-24 | 903,700 | 56.71 | 58.60 | 56.06 | 58.60 | 00:00:00 | | 2007-01-26 | 453,800 | 57.94 | 57.94 | 56.11 | 57.24 | 00:00:00 | | 2007-01-29 | 515,400 | 57.30 | 57.45 | 56.50 | 56.60 | 00:00:00 | | 2007-01-30 | 587,900 | 56.60 | 57.00 | 55.22 | 56.30 | 00:00:00 | | 2007-01-31 | 903,000 | 56.00 | 56.98 | 55.61 | 56.60 | 00:00:00 | | 2007-02-01 | 515,600 | 57.49 | 57.80 | 56.60 | 56.85 | 00:00:00 | | 2007-02-02 | 1,050,900 | 56.85 | 57.40 | 55.57 | 57.25 | 00:00:00 | | 2007-02-05 | 535,600 | 57.09 | 57.38 | 56.01 | 57.00 | 00:00:00 | | 2007-02-06 | 877,900 | 57.61 | 58.63 | 56.11 | 58.39 | 00:00:00 | | 2007-02-07 | 1,134,900 | 58.50 | 58.60 | 57.20 | 57.40 | 00:00:00 | | 2007-02-08 | 619,700 | 57.34 | 58.19 | 56.21 | 58.00 | 00:00:00 | | 2007-02-09 | 954,400 | 58.00 | 58.28 | 56.41 | 57.32 | 00:00:00 | | 2007-02-12 | 1,066,700 | 57.20 | 57.90 | 56.11 | 56.70 | 00:00:00 | | 2007-02-13 | 1,007,400 | 57.00 | 59.25 | 57.00 | 59.25 | 00:00:00 | | 2007-02-14 | 1,606,800 | 59.59 | 61.70 | 59.40 | 61.19 | 00:00:00 | | 2007-02-15 | 609,700 | 61.00 | 62.41 | 60.50 | 62.05 | 00:00:00 | | 2007-02-16 | 507,600 | 61.02 | 62.19 | 61.02 | 61.98 | 00:00:00 | | 2007-02-21 | 476,900 | 61.94 | 62.70 | 61.11 | 62.15 | 00:00:00 | | 2007-02-22 | 916,100 | 62.65 | 63.60 | 62.01 | 62.60 | 00:00:00 | | 2007-02-23 | 679,600 | 62.30 | 62.60 | 61.26 | 62.00 | 00:00:00 | | 2007-02-26 | 608,900 | 62.49 | 62.49 | 61.60 | 62.00 | 00:00:00 | | 2007-02-27 | 1,274,100 | 59.00 | 59.99 | 55.21 | 57.47 | 00:00:00 | | 2007-02-28 | 1,154,000 | 57.47 | 59.90 | 56.50 | 59.90 | 00:00:00 | | 2007-03-01 | 798,500 | 58.51 | 59.10 | 56.50 | 57.90 | 00:00:00 | | 2007-03-02 | 840,800 | 57.30 | 58.97 | 55.61 | 56.89 | 00:00:00 | | 2007-03-05 | 832,000 | 54.60 | 55.99 | 54.36 | 54.50 | 00:00:00 | | 2007-03-06 | 659,700 | 56.00 | 58.58 | 55.50 | 58.58 | 00:00:00 | | 2007-03-07 | 452,200 | 59.10 | 59.50 | 58.00 | 58.00 | 00:00:00 | | 2007-03-08 | 582,000 | 59.29 | 59.50 | 58.11 | 58.94 | 00:00:00 | | 2007-03-09 | 438,500 | 59.37 | 60.00 | 58.50 | 59.75 | 00:00:00 | | 2007-03-12 | 543,400 | 58.81 | 60.85 | 58.81 | 60.18 | 00:00:00 | | 2007-03-13 | 673,300 | 59.50 | 60.20 | 57.30 | 57.80 | 00:00:00 | | 2007-03-14 | 1,087,400 | 57.40 | 58.79 | 56.03 | 58.75 | 00:00:00 | | 2007-03-15 | 913,800 | 59.69 | 60.00 | 58.34 | 59.99 | 00:00:00 | | 2007-03-16 | 695,500 | 59.98 | 60.75 | 58.21 | 58.70 | 00:00:00 | | 2007-03-19 | 532,100 | 59.94 | 60.35 | 58.64 | 60.35 | 00:00:00 | | 2007-03-20 | 785,200 | 60.35 | 60.77 | 59.51 | 60.70 | 00:00:00 | | 2007-03-21 | 1,123,200 | 60.71 | 61.20 | 59.40 | 61.20 | 00:00:00 | | 2007-03-22 | 671,400 | 61.25 | 61.48 | 60.20 | 60.50 | 00:00:00 | | 2007-03-23 | 307,100 | 60.79 | 60.98 | 60.20 | 60.80 | 00:00:00 | | 2007-03-26 | 480,900 | 60.79 | 61.85 | 60.20 | 61.74 | 00:00:00 | | 2007-03-27 | 241,100 | 60.90 | 61.70 | 60.51 | 60.99 | 00:00:00 | | 2007-03-28 | 395,300 | 60.44 | 60.90 | 58.81 | 58.99 | 00:00:00 | | 2007-03-29 | 561,100 | 60.10 | 60.50 | 58.12 | 60.00 | 00:00:00 | | 2007-03-30 | 446,300 | 60.01 | 61.20 | 59.25 | 61.20 | 00:00:00 | | 2007-04-02 | 658,200 | 60.50 | 61.70 | 60.31 | 61.51 | 00:00:00 | | 2007-04-03 | 864,400 | 61.90 | 63.47 | 61.90 | 62.69 | 00:00:00 | | 2007-04-04 | 1,564,900 | 62.80 | 63.50 | 62.00 | 63.10 | 00:00:00 | | 2007-04-05 | 500,800 | 63.09 | 64.68 | 62.70 | 63.80 | 00:00:00 | | 2007-04-09 | 712,100 | 64.01 | 64.75 | 63.30 | 63.75 | 00:00:00 | | 2007-04-10 | 590,300 | 64.73 | 64.73 | 63.51 | 64.21 | 00:00:00 | | 2007-04-11 | 847,400 | 64.22 | 65.47 | 63.77 | 64.25 | 00:00:00 | | 2007-04-12 | 381,800 | 64.00 | 65.47 | 63.40 | 65.47 | 00:00:00 | | 2007-04-13 | 382,700 | 65.50 | 65.89 | 64.68 | 65.65 | 00:00:00 | | 2007-04-16 | 708,300 | 65.60 | 67.76 | 65.60 | 67.59 | 00:00:00 | | 2007-04-17 | 763,900 | 67.75 | 68.76 | 67.06 | 67.85 | 00:00:00 | | 2007-04-18 | 1,571,100 | 67.79 | 68.69 | 66.62 | 67.79 | 00:00:00 | | 2007-04-19 | 951,000 | 67.00 | 67.00 | 65.66 | 67.00 | 00:00:00 | | 2007-04-20 | 787,400 | 68.28 | 68.39 | 67.80 | 68.35 | 00:00:00 | | 2007-04-23 | 646,100 | 68.40 | 68.49 | 67.83 | 68.30 | 00:00:00 | | 2007-04-24 | 649,800 | 68.00 | 68.50 | 66.78 | 67.00 | 00:00:00 | | 2007-04-26 | 1,164,600 | 67.70 | 67.70 | 65.68 | 65.90 | 00:00:00 | | 2007-04-27 | 741,000 | 65.60 | 67.70 | 64.50 | 67.20 | 00:00:00 | | 2007-04-30 | 497,300 | 67.59 | 68.09 | 66.02 | 68.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
