|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-22 | 901,600 | 48.91 | 49.60 | 48.01 | 49.10 | 00:00:00 | | 2007-10-23 | 1,274,100 | 50.10 | 50.60 | 49.77 | 50.01 | 00:00:00 | | 2007-10-24 | 1,035,900 | 50.14 | 50.39 | 48.10 | 49.50 | 00:00:00 | | 2007-10-25 | 957,400 | 49.89 | 50.00 | 48.60 | 50.00 | 00:00:00 | | 2007-10-26 | 1,032,400 | 50.55 | 52.42 | 50.45 | 52.30 | 00:00:00 | | 2007-10-29 | 2,102,500 | 52.80 | 54.80 | 52.80 | 54.28 | 00:00:00 | | 2007-10-30 | 1,199,200 | 53.90 | 54.30 | 53.10 | 53.39 | 00:00:00 | | 2007-10-31 | 1,393,000 | 54.22 | 54.90 | 53.13 | 54.50 | 00:00:00 | | 2007-11-01 | 1,080,200 | 53.30 | 53.30 | 52.10 | 52.70 | 00:00:00 | | 2007-11-05 | 1,034,500 | 52.00 | 52.00 | 50.20 | 50.20 | 00:00:00 | | 2007-11-06 | 2,545,000 | 51.60 | 52.10 | 51.10 | 52.10 | 00:00:00 | | 2007-11-07 | 1,782,500 | 51.49 | 52.37 | 51.12 | 51.71 | 00:00:00 | | 2007-11-08 | 3,642,700 | 53.40 | 54.00 | 50.90 | 51.00 | 00:00:00 | | 2007-11-09 | 2,975,300 | 51.96 | 53.20 | 50.50 | 52.33 | 00:00:00 | | 2007-11-12 | 1,106,100 | 51.60 | 52.00 | 49.51 | 49.71 | 00:00:00 | | 2007-11-13 | 1,061,400 | 50.70 | 50.70 | 49.22 | 50.50 | 00:00:00 | | 2007-11-14 | 1,856,300 | 51.75 | 53.00 | 51.06 | 53.00 | 00:00:00 | | 2007-11-16 | 891,600 | 52.40 | 52.40 | 51.00 | 51.90 | 00:00:00 | | 2007-11-19 | 704,900 | 51.89 | 51.89 | 49.20 | 49.43 | 00:00:00 | | 2007-11-21 | 966,100 | 48.49 | 48.53 | 46.52 | 47.00 | 00:00:00 | | 2007-11-22 | 905,800 | 48.00 | 48.01 | 46.60 | 47.70 | 00:00:00 | | 2007-11-23 | 1,717,700 | 48.10 | 48.70 | 47.60 | 47.90 | 00:00:00 | | 2007-11-26 | 2,237,800 | 48.50 | 49.31 | 46.41 | 47.50 | 00:00:00 | | 2007-11-27 | 1,354,900 | 46.95 | 47.78 | 45.50 | 46.25 | 00:00:00 | | 2007-11-28 | 2,886,400 | 47.10 | 48.25 | 47.10 | 48.25 | 00:00:00 | | 2007-11-29 | 1,711,400 | 48.30 | 51.15 | 48.10 | 50.00 | 00:00:00 | | 2007-11-30 | 3,669,800 | 51.01 | 52.50 | 50.73 | 52.50 | 00:00:00 | | 2007-12-03 | 1,318,400 | 51.65 | 51.67 | 50.14 | 50.70 | 00:00:00 | | 2007-12-04 | 1,171,300 | 50.00 | 51.16 | 49.27 | 50.20 | 00:00:00 | | 2007-12-05 | 948,500 | 51.01 | 52.05 | 50.85 | 51.24 | 00:00:00 | | 2007-12-06 | 1,557,000 | 51.80 | 51.89 | 50.40 | 51.40 | 00:00:00 | | 2007-12-07 | 1,335,400 | 51.79 | 52.17 | 51.10 | 51.70 | 00:00:00 | | 2007-12-10 | 1,197,800 | 51.89 | 51.97 | 50.61 | 51.73 | 00:00:00 | | 2007-12-11 | 1,362,400 | 51.70 | 51.79 | 49.15 | 49.40 | 00:00:00 | | 2007-12-12 | 1,799,300 | 50.45 | 50.80 | 48.69 | 49.05 | 00:00:00 | | 2007-12-13 | 1,397,500 | 48.01 | 48.50 | 46.51 | 47.00 | 00:00:00 | | 2007-12-14 | 1,520,300 | 47.76 | 47.76 | 46.04 | 46.40 | 00:00:00 | | 2007-12-17 | 1,470,100 | 46.00 | 46.24 | 43.80 | 43.91 | 00:00:00 | | 2007-12-18 | 1,346,500 | 45.49 | 45.49 | 43.02 | 44.60 | 00:00:00 | | 2007-12-19 | 1,671,200 | 45.00 | 45.17 | 44.11 | 44.70 | 00:00:00 | | 2007-12-20 | 2,520,700 | 45.00 | 46.49 | 44.85 | 45.80 | 00:00:00 | | 2007-12-21 | 1,261,200 | 46.99 | 47.20 | 46.01 | 47.20 | 00:00:00 | | 2007-12-26 | 941,900 | 47.50 | 48.25 | 47.20 | 48.15 | 00:00:00 | | 2007-12-27 | 1,026,900 | 48.27 | 48.62 | 47.21 | 47.65 | 00:00:00 | | 2007-12-28 | 1,030,300 | 47.25 | 48.00 | 47.25 | 47.60 | 00:00:00 | | 2008-01-02 | 1,015,600 | 47.54 | 47.54 | 45.85 | 46.50 | 00:00:00 | | 2008-01-03 | 579,800 | 46.49 | 46.64 | 45.53 | 46.10 | 00:00:00 | | 2008-01-04 | 1,037,700 | 44.26 | 46.34 | 43.81 | 44.20 | 00:00:00 | | 2008-01-07 | 569,800 | 44.99 | 44.99 | 42.61 | 43.79 | 00:00:00 | | 2008-01-08 | 1,627,100 | 43.79 | 45.09 | 43.79 | 43.85 | 00:00:00 | | 2008-01-09 | 1,334,100 | 44.00 | 44.40 | 42.65 | 44.00 | 00:00:00 | | 2008-01-10 | 2,175,700 | 44.20 | 45.19 | 43.84 | 44.12 | 00:00:00 | | 2008-01-11 | 1,470,100 | 43.89 | 44.69 | 43.00 | 43.30 | 00:00:00 | | 2008-01-14 | 1,863,000 | 43.76 | 44.36 | 43.25 | 43.50 | 00:00:00 | | 2008-01-15 | 1,444,900 | 43.09 | 43.55 | 41.97 | 42.30 | 00:00:00 | | 2008-01-16 | 1,374,500 | 40.26 | 42.18 | 39.49 | 40.45 | 00:00:00 | | 2008-01-17 | 1,803,400 | 40.56 | 41.98 | 38.80 | 39.50 | 00:00:00 | | 2008-01-18 | 1,276,900 | 41.00 | 41.29 | 38.80 | 40.00 | 00:00:00 | | 2008-01-21 | 2,758,600 | 37.80 | 38.00 | 36.15 | 36.60 | 00:00:00 | | 2008-01-22 | 2,418,000 | 36.50 | 38.10 | 35.90 | 36.84 | 00:00:00 | | 2008-01-23 | 1,334,600 | 36.50 | 36.50 | 33.70 | 35.00 | 00:00:00 | | 2008-01-24 | 2,243,600 | 37.25 | 38.11 | 36.31 | 37.78 | 00:00:00 | | 2008-01-28 | 3,157,400 | 36.41 | 36.96 | 35.31 | 36.50 | 00:00:00 | | 2008-01-29 | 2,366,800 | 37.30 | 38.48 | 36.90 | 38.15 | 00:00:00 | | 2008-01-30 | 1,084,500 | 37.80 | 39.00 | 37.31 | 39.00 | 00:00:00 | | 2008-01-31 | 1,229,300 | 38.26 | 38.29 | 36.93 | 37.80 | 00:00:00 | | 2008-02-01 | 2,192,800 | 39.31 | 41.04 | 38.45 | 40.90 | 00:00:00 | | 2008-02-06 | 572,800 | 39.50 | 40.43 | 39.22 | 39.50 | 00:00:00 | | 2008-02-07 | 1,023,100 | 38.83 | 40.30 | 38.31 | 39.93 | 00:00:00 | | 2008-02-08 | 878,400 | 40.40 | 40.40 | 39.30 | 39.98 | 00:00:00 | | 2008-02-11 | 988,700 | 40.50 | 41.45 | 40.25 | 41.00 | 00:00:00 | | 2008-02-12 | 749,800 | 41.90 | 42.99 | 41.75 | 41.85 | 00:00:00 | | 2008-02-13 | 1,293,800 | 42.50 | 42.67 | 41.36 | 42.62 | 00:00:00 | | 2008-02-14 | 1,336,600 | 42.62 | 42.90 | 41.30 | 41.75 | 00:00:00 | | 2008-02-15 | 1,099,700 | 41.29 | 41.29 | 40.35 | 40.80 | 00:00:00 | | 2008-02-18 | 1,395,000 | 43.50 | 43.50 | 42.32 | 42.80 | 00:00:00 | | 2008-02-19 | 2,109,300 | 43.40 | 43.45 | 42.17 | 42.30 | 00:00:00 | | 2008-02-20 | 1,018,800 | 41.80 | 43.40 | 41.36 | 43.40 | 00:00:00 | | 2008-02-21 | 1,894,200 | 44.00 | 44.44 | 43.30 | 43.70 | 00:00:00 | | 2008-02-22 | 1,174,700 | 44.01 | 44.50 | 43.15 | 44.20 | 00:00:00 | | 2008-02-25 | 1,121,300 | 43.80 | 44.83 | 43.71 | 44.60 | 00:00:00 | | 2008-02-26 | 1,160,000 | 44.58 | 45.25 | 44.10 | 45.09 | 00:00:00 | | 2008-02-27 | 1,409,800 | 44.83 | 45.19 | 44.38 | 44.78 | 00:00:00 | | 2008-02-28 | 1,479,500 | 44.64 | 46.29 | 44.64 | 45.90 | 00:00:00 | | 2008-02-29 | 2,266,600 | 45.50 | 45.90 | 43.14 | 44.00 | 00:00:00 | | 2008-03-03 | 768,500 | 43.60 | 44.25 | 42.80 | 43.43 | 00:00:00 | | 2008-03-04 | 825,400 | 43.51 | 43.70 | 42.02 | 43.00 | 00:00:00 | | 2008-03-05 | 1,658,400 | 43.69 | 44.70 | 42.80 | 43.25 | 00:00:00 | | 2008-03-06 | 1,938,000 | 43.50 | 43.60 | 42.50 | 42.70 | 00:00:00 | | 2008-03-07 | 1,560,400 | 42.57 | 42.72 | 41.65 | 42.05 | 00:00:00 | | 2008-03-10 | 718,300 | 41.80 | 41.90 | 40.30 | 41.00 | 00:00:00 | | 2008-03-11 | 1,203,300 | 42.00 | 42.68 | 40.70 | 42.68 | 00:00:00 | | 2008-03-12 | 2,016,900 | 42.83 | 43.83 | 42.10 | 43.30 | 00:00:00 | | 2008-03-13 | 1,180,000 | 42.00 | 43.75 | 41.52 | 43.62 | 00:00:00 | | 2008-03-14 | 1,200,500 | 44.00 | 44.15 | 42.02 | 43.73 | 00:00:00 | | 2008-03-18 | 1,178,300 | 42.23 | 43.35 | 42.00 | 43.35 | 00:00:00 | | 2008-03-19 | 1,236,300 | 43.15 | 43.25 | 39.75 | 39.95 | 00:00:00 | | 2008-03-20 | 979,800 | 39.89 | 40.30 | 38.14 | 39.29 | 00:00:00 | | 2008-03-25 | 975,600 | 41.60 | 42.35 | 41.21 | 42.03 | 00:00:00 | | 2008-03-26 | 1,942,300 | 44.50 | 45.60 | 43.81 | 45.40 | 00:00:00 | | 2008-03-27 | 2,151,400 | 45.60 | 46.31 | 45.15 | 45.38 | 00:00:00 | | 2008-03-28 | 830,700 | 45.31 | 45.99 | 44.61 | 45.97 | 00:00:00 | | 2008-03-31 | 979,700 | 45.35 | 47.50 | 45.01 | 47.35 | 00:00:00 | | 2008-04-01 | 914,600 | 47.00 | 48.00 | 46.36 | 47.98 | 00:00:00 | | 2008-04-02 | 1,077,600 | 48.05 | 48.05 | 46.53 | 46.77 | 00:00:00 | | 2008-04-03 | 878,200 | 46.10 | 48.00 | 46.10 | 47.15 | 00:00:00 | | 2008-04-04 | 805,700 | 47.16 | 47.70 | 46.40 | 47.39 | 00:00:00 | | 2008-04-07 | 1,349,600 | 47.79 | 48.10 | 46.50 | 47.00 | 00:00:00 | | 2008-04-08 | 1,230,500 | 46.70 | 47.75 | 46.45 | 47.75 | 00:00:00 | | 2008-04-09 | 1,048,100 | 47.47 | 47.47 | 46.25 | 46.79 | 00:00:00 | | 2008-04-10 | 921,000 | 46.49 | 46.60 | 44.77 | 46.38 | 00:00:00 | | 2008-04-11 | 695,100 | 45.25 | 46.30 | 45.25 | 45.99 | 00:00:00 | | 2008-04-14 | 855,200 | 45.28 | 45.79 | 43.96 | 44.50 | 00:00:00 | | 2008-04-15 | 690,300 | 45.00 | 45.60 | 44.82 | 45.60 | 00:00:00 | | 2008-04-16 | 854,000 | 46.06 | 46.89 | 46.00 | 46.54 | 00:00:00 | | 2008-04-17 | 707,100 | 46.10 | 47.00 | 45.91 | 46.15 | 00:00:00 | | 2008-04-18 | 557,400 | 46.60 | 47.02 | 45.85 | 47.00 | 00:00:00 | | 2008-04-22 | 1,614,100 | 47.12 | 48.40 | 46.75 | 48.01 | 00:00:00 | | 2008-04-23 | 678,200 | 47.97 | 48.07 | 47.01 | 47.92 | 00:00:00 | | 2008-04-24 | 1,131,500 | 47.69 | 48.00 | 46.00 | 46.01 | 00:00:00 | | 2008-04-25 | 1,638,700 | 45.79 | 46.22 | 45.00 | 46.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
