|
 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 | | 2007-04-30 | 497,300 | 67.59 | 68.09 | 66.02 | 68.00 | 00:00:00 | | 2007-05-02 | 544,400 | 66.90 | 67.97 | 66.30 | 67.90 | 00:00:00 | | 2007-05-03 | 429,500 | 68.01 | 69.92 | 68.01 | 69.90 | 00:00:00 | | 2007-05-04 | 2,489,400 | 70.00 | 71.30 | 69.99 | 70.50 | 00:00:00 | | 2007-05-07 | 655,600 | 71.00 | 71.25 | 69.81 | 70.50 | 00:00:00 | | 2007-05-08 | 633,700 | 70.01 | 70.65 | 68.60 | 69.70 | 00:00:00 | | 2007-05-09 | 744,700 | 71.90 | 72.70 | 68.70 | 72.70 | 00:00:00 | | 2007-05-10 | 1,225,300 | 72.50 | 73.50 | 70.72 | 73.20 | 00:00:00 | | 2007-05-11 | 1,579,100 | 73.00 | 75.00 | 73.00 | 74.30 | 00:00:00 | | 2007-05-14 | 737,000 | 71.54 | 75.00 | 71.50 | 72.50 | 00:00:00 | | 2007-05-15 | 954,000 | 72.89 | 74.02 | 72.03 | 73.26 | 00:00:00 | | 2007-05-16 | 1,390,400 | 73.31 | 75.33 | 73.00 | 74.96 | 00:00:00 | | 2007-05-17 | 712,200 | 74.80 | 74.99 | 73.40 | 74.88 | 00:00:00 | | 2007-05-18 | 626,300 | 74.31 | 75.00 | 73.13 | 74.99 | 00:00:00 | | 2007-05-21 | 484,200 | 74.90 | 74.91 | 73.25 | 73.50 | 00:00:00 | | 2007-05-22 | 509,000 | 73.50 | 73.80 | 72.55 | 73.30 | 00:00:00 | | 2007-05-23 | 532,600 | 73.79 | 73.85 | 71.71 | 71.99 | 00:00:00 | | 2007-05-24 | 525,800 | 72.01 | 73.64 | 68.60 | 69.50 | 00:00:00 | | 2007-05-25 | 508,800 | 70.50 | 70.74 | 69.13 | 70.65 | 00:00:00 | | 2007-05-28 | 149,000 | 70.85 | 71.72 | 70.85 | 71.61 | 00:00:00 | | 2007-05-29 | 500,200 | 71.99 | 72.20 | 69.90 | 70.53 | 00:00:00 | | 2007-05-30 | 516,100 | 69.60 | 71.94 | 69.10 | 71.60 | 00:00:00 | | 2007-05-31 | 570,300 | 72.10 | 73.20 | 71.50 | 73.20 | 00:00:00 | | 2007-06-01 | 431,900 | 73.29 | 74.48 | 72.70 | 74.35 | 00:00:00 | | 2007-06-04 | 496,200 | 73.88 | 74.50 | 72.61 | 74.39 | 00:00:00 | | 2007-06-05 | 385,700 | 74.22 | 74.90 | 73.50 | 74.00 | 00:00:00 | | 2007-06-06 | 425,500 | 73.50 | 73.50 | 71.90 | 73.00 | 00:00:00 | | 2007-06-08 | 622,600 | 71.50 | 73.59 | 71.06 | 73.49 | 00:00:00 | | 2007-06-11 | 290,300 | 73.01 | 73.49 | 72.25 | 73.30 | 00:00:00 | | 2007-06-12 | 596,900 | 73.20 | 73.35 | 70.56 | 70.99 | 00:00:00 | | 2007-06-13 | 536,800 | 71.68 | 73.15 | 70.60 | 73.10 | 00:00:00 | | 2007-06-14 | 263,500 | 72.90 | 74.30 | 72.90 | 74.20 | 00:00:00 | | 2007-06-15 | 746,500 | 74.72 | 75.50 | 74.61 | 75.50 | 00:00:00 | | 2007-06-18 | 829,500 | 75.70 | 76.92 | 75.30 | 76.90 | 00:00:00 | | 2007-06-19 | 553,700 | 76.89 | 76.89 | 74.40 | 74.50 | 00:00:00 | | 2007-06-20 | 853,000 | 75.00 | 75.26 | 72.60 | 73.16 | 00:00:00 | | 2007-06-21 | 316,400 | 73.16 | 75.60 | 72.80 | 75.51 | 00:00:00 | | 2007-06-22 | 376,700 | 75.49 | 75.56 | 74.01 | 74.50 | 00:00:00 | | 2007-06-25 | 550,900 | 74.20 | 74.50 | 73.10 | 73.90 | 00:00:00 | | 2007-06-26 | 582,700 | 73.79 | 74.48 | 73.01 | 73.40 | 00:00:00 | | 2007-06-27 | 569,800 | 72.30 | 73.95 | 71.51 | 73.95 | 00:00:00 | | 2007-06-28 | 511,100 | 73.95 | 73.98 | 72.41 | 72.60 | 00:00:00 | | 2007-06-29 | 645,900 | 73.25 | 73.99 | 72.50 | 73.30 | 00:00:00 | | 2007-07-02 | 483,800 | 73.90 | 76.00 | 73.90 | 76.00 | 00:00:00 | | 2007-07-03 | 392,500 | 76.00 | 77.11 | 76.00 | 76.99 | 00:00:00 | | 2007-07-04 | 396,000 | 77.00 | 77.95 | 76.70 | 77.30 | 00:00:00 | | 2007-07-05 | 742,800 | 76.99 | 78.50 | 76.01 | 78.20 | 00:00:00 | | 2007-07-06 | 794,400 | 79.71 | 79.71 | 79.71 | 79.71 | 00:00:00 | | 2007-07-10 | 834,900 | 79.70 | 79.89 | 78.02 | 79.49 | 00:00:00 | | 2007-07-11 | 536,200 | 79.10 | 80.60 | 78.23 | 79.86 | 00:00:00 | | 2007-07-12 | 888,700 | 81.70 | 85.00 | 81.00 | 84.70 | 00:00:00 | | 2007-07-13 | 1,319,700 | 85.85 | 85.93 | 83.50 | 85.85 | 00:00:00 | | 2007-07-16 | 944,700 | 85.50 | 85.50 | 83.74 | 85.00 | 00:00:00 | | 2007-07-17 | 767,900 | 84.22 | 85.50 | 83.74 | 85.05 | 00:00:00 | | 2007-07-18 | 485,900 | 84.49 | 84.75 | 83.12 | 84.67 | 00:00:00 | | 2007-07-19 | 898,500 | 85.00 | 85.80 | 84.00 | 85.50 | 00:00:00 | | 2007-07-20 | 461,000 | 84.23 | 84.94 | 83.23 | 83.60 | 00:00:00 | | 2007-07-23 | 593,000 | 84.99 | 84.99 | 83.02 | 84.30 | 00:00:00 | | 2007-07-24 | 1,088,200 | 84.70 | 84.99 | 80.00 | 80.70 | 00:00:00 | | 2007-07-25 | 757,100 | 81.61 | 82.79 | 77.50 | 80.48 | 00:00:00 | | 2007-07-26 | 625,100 | 77.62 | 79.00 | 76.55 | 79.00 | 00:00:00 | | 2007-07-27 | 456,200 | 79.49 | 80.90 | 76.00 | 76.00 | 00:00:00 | | 2007-07-30 | 307,400 | 76.50 | 78.90 | 76.50 | 78.80 | 00:00:00 | | 2007-07-31 | 683,100 | 79.52 | 81.39 | 79.01 | 79.40 | 00:00:00 | | 2007-08-01 | 439,400 | 78.99 | 80.50 | 77.23 | 80.48 | 00:00:00 | | 2007-08-02 | 304,800 | 80.99 | 81.02 | 79.51 | 81.00 | 00:00:00 | | 2007-08-03 | 353,500 | 80.50 | 80.50 | 75.13 | 75.81 | 00:00:00 | | 2007-08-06 | 465,400 | 76.00 | 76.50 | 74.02 | 76.00 | 00:00:00 | | 2007-08-07 | 323,600 | 76.10 | 77.89 | 75.21 | 77.89 | 00:00:00 | | 2007-08-08 | 438,700 | 78.04 | 80.30 | 78.01 | 78.80 | 00:00:00 | | 2007-08-09 | 390,400 | 77.80 | 77.80 | 75.52 | 75.60 | 00:00:00 | | 2007-08-10 | 785,400 | 73.99 | 75.40 | 71.01 | 75.00 | 00:00:00 | | 2007-08-13 | 418,400 | 75.60 | 76.81 | 74.30 | 75.49 | 00:00:00 | | 2007-08-14 | 920,900 | 75.80 | 75.92 | 71.20 | 71.20 | 00:00:00 | | 2007-08-15 | 1,409,800 | 69.50 | 71.30 | 67.66 | 68.63 | 00:00:00 | | 2007-08-16 | 1,376,000 | 64.50 | 68.00 | 61.55 | 68.00 | 00:00:00 | | 2007-08-17 | 840,900 | 66.31 | 69.97 | 64.30 | 68.50 | 00:00:00 | | 2007-08-20 | 533,700 | 70.00 | 70.80 | 67.30 | 68.50 | 00:00:00 | | 2007-08-21 | 1,199,800 | 68.49 | 69.88 | 67.00 | 68.29 | 00:00:00 | | 2007-08-22 | 1,078,300 | 69.78 | 72.20 | 69.78 | 72.00 | 00:00:00 | | 2007-08-23 | 1,071,000 | 72.51 | 74.50 | 72.51 | 74.49 | 00:00:00 | | 2007-08-24 | 868,800 | 74.20 | 78.11 | 73.35 | 77.65 | 00:00:00 | | 2007-08-27 | 525,000 | 77.49 | 79.89 | 76.00 | 79.00 | 00:00:00 | | 2007-08-28 | 859,400 | 77.51 | 78.15 | 75.25 | 76.50 | 00:00:00 | | 2007-08-29 | 526,100 | 79.30 | 79.60 | 77.01 | 78.63 | 00:00:00 | | 2007-08-30 | 621,200 | 78.78 | 81.94 | 78.10 | 79.01 | 00:00:00 | | 2007-08-31 | 709,600 | 81.88 | 83.00 | 80.81 | 83.00 | 00:00:00 | | 2007-09-03 | 176,400 | 83.00 | 83.50 | 82.41 | 83.20 | 00:00:00 | | 2007-09-04 | 495,400 | 82.50 | 83.99 | 81.50 | 83.00 | 00:00:00 | | 2007-09-05 | 554,900 | 81.01 | 83.00 | 80.81 | 82.00 | 00:00:00 | | 2007-09-06 | 492,000 | 82.00 | 85.89 | 81.80 | 85.50 | 00:00:00 | | 2007-09-10 | 436,100 | 83.65 | 84.49 | 80.56 | 82.00 | 00:00:00 | | 2007-09-11 | 508,200 | 83.49 | 84.79 | 83.02 | 84.00 | 00:00:00 | | 2007-09-12 | 468,500 | 84.55 | 86.30 | 84.50 | 84.50 | 00:00:00 | | 2007-09-13 | 568,400 | 85.94 | 88.10 | 85.44 | 87.70 | 00:00:00 | | 2007-09-14 | 615,700 | 87.30 | 88.89 | 86.76 | 88.15 | 00:00:00 | | 2007-09-17 | 654,600 | 87.50 | 87.95 | 85.45 | 86.50 | 00:00:00 | | 2007-09-18 | 912,800 | 87.11 | 93.60 | 87.11 | 92.55 | 00:00:00 | | 2007-09-19 | 981,400 | 95.43 | 96.01 | 92.05 | 94.95 | 00:00:00 | | 2007-09-20 | 1,158,500 | 94.80 | 95.00 | 93.11 | 94.00 | 00:00:00 | | 2007-09-21 | 724,600 | 94.90 | 96.00 | 93.80 | 96.00 | 00:00:00 | | 2007-09-24 | 1,378,700 | 96.00 | 98.45 | 95.62 | 98.45 | 00:00:00 | | 2007-09-25 | 1,089,100 | 96.75 | 98.40 | 96.00 | 98.00 | 00:00:00 | | 2007-09-26 | 1,069,600 | 99.13 | 101.58 | 99.13 | 100.71 | 00:00:00 | | 2007-09-27 | 1,073,300 | 101.70 | 104.89 | 100.71 | 103.99 | 00:00:00 | | 2007-09-28 | 992,500 | 103.50 | 106.00 | 102.51 | 104.70 | 00:00:00 | | 2007-10-01 | 1,333,800 | 105.00 | 111.08 | 104.70 | 111.08 | 00:00:00 | | 2007-10-02 | 1,408,400 | 110.65 | 113.19 | 107.05 | 110.60 | 00:00:00 | | 2007-10-03 | 1,564,800 | 109.52 | 109.52 | 101.03 | 101.50 | 00:00:00 | | 2007-10-04 | 1,247,700 | 100.00 | 103.30 | 97.70 | 98.21 | 00:00:00 | | 2007-10-05 | 812,900 | 102.85 | 104.49 | 100.00 | 102.00 | 00:00:00 | | 2007-10-08 | 1,090,800 | 101.99 | 101.99 | 99.21 | 100.20 | 00:00:00 | | 2007-10-09 | 889,300 | 101.99 | 103.55 | 100.22 | 103.55 | 00:00:00 | | 2007-10-10 | 551,100 | 102.95 | 103.10 | 101.23 | 102.00 | 00:00:00 | | 2007-10-11 | 607,700 | 103.54 | 105.35 | 99.94 | 103.00 | 00:00:00 | | 2007-10-15 | 984,100 | 106.20 | 107.00 | 103.61 | 104.00 | 00:00:00 | | 2007-10-16 | 1,309,900 | 51.50 | 52.49 | 50.62 | 50.93 | 00:00:00 | | 2007-10-17 | 1,181,300 | 52.00 | 52.65 | 50.50 | 52.30 | 00:00:00 | | 2007-10-18 | 1,146,100 | 51.49 | 52.47 | 50.50 | 52.40 | 00:00:00 | | 2007-10-19 | 1,066,800 | 52.90 | 52.98 | 49.85 | 49.85 | 00:00:00 | | 2007-10-22 | 901,600 | 48.91 | 49.60 | 48.01 | 49.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
