|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-25 | 1,638,700 | 45.79 | 46.22 | 45.00 | 46.01 | 00:00:00 | | 2008-04-28 | 560,300 | 46.54 | 47.00 | 46.15 | 46.71 | 00:00:00 | | 2008-04-29 | 820,000 | 46.70 | 46.90 | 44.60 | 45.40 | 00:00:00 | | 2008-04-30 | 1,656,100 | 45.81 | 49.65 | 45.21 | 49.65 | 00:00:00 | | 2008-05-02 | 1,773,900 | 49.25 | 49.60 | 47.00 | 47.95 | 00:00:00 | | 2008-05-05 | 1,014,100 | 48.39 | 48.69 | 47.95 | 48.60 | 00:00:00 | | 2008-05-06 | 1,127,600 | 48.60 | 49.49 | 48.01 | 49.49 | 00:00:00 | | 2008-05-07 | 1,312,400 | 49.46 | 49.66 | 48.01 | 49.00 | 00:00:00 | | 2008-05-08 | 1,524,900 | 49.01 | 50.50 | 48.75 | 50.50 | 00:00:00 | | 2008-05-09 | 818,900 | 49.65 | 50.10 | 49.30 | 50.10 | 00:00:00 | | 2008-05-12 | 422,800 | 50.40 | 50.49 | 49.51 | 50.40 | 00:00:00 | | 2008-05-13 | 931,800 | 50.40 | 50.56 | 49.52 | 50.00 | 00:00:00 | | 2008-05-14 | 990,900 | 50.29 | 50.88 | 49.60 | 49.60 | 00:00:00 | | 2008-05-15 | 821,400 | 49.85 | 52.00 | 49.79 | 52.00 | 00:00:00 | | 2008-05-16 | 873,400 | 52.05 | 53.90 | 52.05 | 53.90 | 00:00:00 | | 2008-05-19 | 1,114,700 | 54.00 | 54.70 | 53.20 | 54.11 | 00:00:00 | | 2008-05-20 | 1,126,900 | 53.37 | 53.61 | 52.00 | 53.61 | 00:00:00 | | 2008-05-21 | 1,085,100 | 52.82 | 53.45 | 51.59 | 52.25 | 00:00:00 | | 2008-05-23 | 638,700 | 51.01 | 51.12 | 50.02 | 51.00 | 00:00:00 | | 2008-05-26 | 562,600 | 51.00 | 51.79 | 50.50 | 50.75 | 00:00:00 | | 2008-05-27 | 1,573,000 | 49.46 | 50.76 | 48.81 | 49.63 | 00:00:00 | | 2008-05-28 | 2,052,600 | 49.74 | 50.43 | 48.61 | 50.43 | 00:00:00 | | 2008-05-29 | 1,709,100 | 50.09 | 50.35 | 47.80 | 47.83 | 00:00:00 | | 2008-05-30 | 4,186,000 | 48.68 | 49.44 | 48.10 | 48.80 | 00:00:00 | | 2008-06-02 | 2,174,200 | 48.91 | 49.92 | 48.30 | 49.40 | 00:00:00 | | 2008-06-03 | 1,022,400 | 49.50 | 49.55 | 46.61 | 47.10 | 00:00:00 | | 2008-06-04 | 1,290,300 | 46.95 | 46.95 | 45.03 | 45.75 | 00:00:00 | | 2008-06-05 | 1,947,600 | 46.02 | 47.22 | 45.60 | 46.97 | 00:00:00 | | 2008-06-06 | 1,709,500 | 46.90 | 47.42 | 45.21 | 46.28 | 00:00:00 | | 2008-06-10 | 2,280,400 | 43.89 | 43.89 | 42.14 | 43.38 | 00:00:00 | | 2008-06-11 | 738,000 | 43.18 | 43.20 | 42.40 | 42.44 | 00:00:00 | | 2008-06-12 | 840,000 | 42.83 | 43.60 | 41.91 | 42.80 | 00:00:00 | | 2008-06-13 | 1,056,600 | 43.01 | 43.30 | 41.92 | 42.19 | 00:00:00 | | 2008-06-16 | 1,180,500 | 42.34 | 42.71 | 41.33 | 42.20 | 00:00:00 | | 2008-06-17 | 1,633,800 | 43.00 | 44.62 | 43.00 | 44.45 | 00:00:00 | | 2008-06-18 | 1,363,200 | 44.50 | 44.61 | 43.56 | 44.17 | 00:00:00 | | 2008-06-19 | 524,300 | 44.25 | 44.59 | 43.15 | 44.15 | 00:00:00 | | 2008-06-20 | 1,064,500 | 43.50 | 43.73 | 42.21 | 42.75 | 00:00:00 | | 2008-06-23 | 815,600 | 42.99 | 43.07 | 42.40 | 42.50 | 00:00:00 | | 2008-06-24 | 1,217,500 | 42.65 | 44.19 | 42.30 | 43.70 | 00:00:00 | | 2008-06-25 | 1,459,400 | 43.71 | 45.25 | 43.70 | 45.25 | 00:00:00 | | 2008-06-26 | 1,291,800 | 44.40 | 44.40 | 42.67 | 43.27 | 00:00:00 | | 2008-06-27 | 807,200 | 43.28 | 43.69 | 42.12 | 42.50 | 00:00:00 | | 2008-06-30 | 933,600 | 42.65 | 43.83 | 42.65 | 43.83 | 00:00:00 | | 2008-07-01 | 1,410,400 | 42.72 | 42.72 | 41.20 | 42.34 | 00:00:00 | | 2008-07-02 | 1,305,400 | 42.50 | 42.56 | 39.20 | 40.07 | 00:00:00 | | 2008-07-03 | 844,500 | 40.07 | 40.42 | 38.49 | 38.50 | 00:00:00 | | 2008-07-04 | 512,200 | 38.30 | 39.29 | 38.30 | 38.80 | 00:00:00 | | 2008-07-07 | 1,543,600 | 39.10 | 39.75 | 37.20 | 37.82 | 00:00:00 | | 2008-07-08 | 1,514,300 | 37.85 | 38.53 | 36.65 | 37.85 | 00:00:00 | | 2008-07-10 | 1,259,000 | 37.00 | 38.42 | 36.62 | 37.92 | 00:00:00 | | 2008-07-11 | 1,127,800 | 37.77 | 38.70 | 37.09 | 37.35 | 00:00:00 | | 2008-07-14 | 798,000 | 38.11 | 38.62 | 37.90 | 38.49 | 00:00:00 | | 2008-07-15 | 1,510,100 | 37.90 | 38.90 | 36.80 | 38.70 | 00:00:00 | | 2008-07-16 | 1,182,300 | 38.67 | 38.67 | 37.45 | 38.25 | 00:00:00 | | 2008-07-17 | 3,143,500 | 37.20 | 37.90 | 35.91 | 36.95 | 00:00:00 | | 2008-07-18 | 1,254,700 | 36.88 | 37.43 | 35.52 | 35.80 | 00:00:00 | | 2008-07-21 | 1,125,300 | 36.62 | 36.62 | 35.85 | 36.40 | 00:00:00 | | 2008-07-22 | 1,022,900 | 35.76 | 36.35 | 34.66 | 34.93 | 00:00:00 | | 2008-07-23 | 1,009,200 | 35.47 | 35.60 | 34.67 | 34.75 | 00:00:00 | | 2008-07-24 | 1,367,100 | 34.70 | 35.35 | 32.91 | 33.06 | 00:00:00 | | 2008-07-25 | 1,782,000 | 32.72 | 33.10 | 31.90 | 32.95 | 00:00:00 | | 2008-07-28 | 679,900 | 33.51 | 33.88 | 32.63 | 32.80 | 00:00:00 | | 2008-07-29 | 1,022,100 | 33.21 | 33.50 | 32.90 | 33.48 | 00:00:00 | | 2008-07-30 | 2,017,300 | 33.85 | 36.39 | 33.85 | 36.30 | 00:00:00 | | 2008-07-31 | 1,537,400 | 36.03 | 37.23 | 35.00 | 35.70 | 00:00:00 | | 2008-08-01 | 1,849,700 | 35.19 | 35.19 | 32.90 | 33.51 | 00:00:00 | | 2008-08-04 | 1,845,800 | 33.10 | 33.10 | 30.55 | 31.08 | 00:00:00 | | 2008-08-05 | 1,573,600 | 31.79 | 32.18 | 30.20 | 31.00 | 00:00:00 | | 2008-08-06 | 1,021,800 | 31.75 | 32.10 | 31.31 | 31.40 | 00:00:00 | | 2008-08-07 | 994,800 | 32.00 | 32.05 | 31.11 | 31.66 | 00:00:00 | | 2008-08-08 | 1,002,600 | 30.95 | 31.45 | 30.49 | 30.85 | 00:00:00 | | 2008-08-11 | 1,906,900 | 31.33 | 31.33 | 29.10 | 29.12 | 00:00:00 | | 2008-08-12 | 1,096,200 | 29.16 | 29.97 | 28.90 | 29.30 | 00:00:00 | | 2008-08-13 | 1,610,500 | 29.45 | 31.14 | 29.05 | 30.58 | 00:00:00 | | 2008-08-14 | 1,045,100 | 31.20 | 31.70 | 30.72 | 30.85 | 00:00:00 | | 2008-08-15 | 1,054,000 | 30.68 | 30.89 | 29.66 | 30.67 | 00:00:00 | | 2008-08-18 | 672,800 | 31.09 | 31.31 | 29.42 | 29.74 | 00:00:00 | | 2008-08-19 | 1,183,300 | 29.29 | 30.99 | 28.81 | 30.10 | 00:00:00 | | 2008-08-20 | 1,557,900 | 31.18 | 32.40 | 30.75 | 32.40 | 00:00:00 | | 2008-08-21 | 2,884,600 | 32.50 | 33.35 | 32.40 | 33.35 | 00:00:00 | | 2008-08-22 | 1,545,000 | 33.21 | 33.70 | 32.04 | 32.69 | 00:00:00 | | 2008-08-25 | 755,400 | 32.25 | 32.84 | 31.30 | 31.35 | 00:00:00 | | 2008-08-26 | 833,700 | 31.05 | 31.97 | 30.82 | 31.25 | 00:00:00 | | 2008-08-27 | 1,139,500 | 31.52 | 32.40 | 31.15 | 32.40 | 00:00:00 | | 2008-08-28 | 630,300 | 32.97 | 33.13 | 31.85 | 32.67 | 00:00:00 | | 2008-08-29 | 1,219,100 | 32.80 | 33.15 | 32.00 | 32.60 | 00:00:00 | | 2008-09-01 | 465,800 | 32.45 | 32.45 | 31.40 | 31.50 | 00:00:00 | | 2008-09-02 | 1,161,800 | 31.01 | 31.54 | 30.30 | 30.59 | 00:00:00 | | 2008-09-03 | 2,055,300 | 31.20 | 32.29 | 29.78 | 30.50 | 00:00:00 | | 2008-09-04 | 1,568,600 | 30.80 | 31.20 | 28.74 | 29.50 | 00:00:00 | | 2008-09-05 | 1,277,600 | 28.89 | 30.01 | 28.40 | 29.72 | 00:00:00 | | 2008-09-08 | 1,173,300 | 30.70 | 31.00 | 28.60 | 28.80 | 00:00:00 | | 2008-09-09 | 1,137,300 | 28.15 | 28.68 | 27.26 | 27.30 | 00:00:00 | | 2008-09-10 | 1,774,700 | 34.47 | 29.19 | 26.93 | 29.00 | 00:00:00 | | 2008-09-11 | 997,300 | 28.56 | 30.78 | 27.51 | 30.78 | 00:00:00 | | 2008-09-12 | 1,968,300 | 30.50 | 31.43 | 30.01 | 31.15 | 00:00:00 | | 2008-09-15 | 993,800 | 28.76 | 30.20 | 28.21 | 28.50 | 00:00:00 | | 2008-09-16 | 1,783,400 | 27.80 | 29.50 | 26.90 | 29.45 | 00:00:00 | | 2008-09-17 | 1,366,400 | 29.00 | 29.00 | 26.71 | 26.95 | 00:00:00 | | 2008-09-18 | 1,941,600 | 27.70 | 29.20 | 26.90 | 28.61 | 00:00:00 | | 2008-09-19 | 1,997,100 | 30.90 | 31.94 | 30.01 | 31.70 | 00:00:00 | | 2008-09-22 | 1,499,300 | 31.90 | 31.95 | 30.80 | 30.91 | 00:00:00 | | 2008-09-23 | 2,578,200 | 30.69 | 30.69 | 28.35 | 28.55 | 00:00:00 | | 2008-09-24 | 1,546,500 | 29.32 | 29.49 | 28.06 | 28.53 | 00:00:00 | | 2008-09-25 | 2,761,400 | 29.30 | 29.70 | 28.80 | 29.69 | 00:00:00 | | 2008-09-26 | 1,561,800 | 28.47 | 28.82 | 27.45 | 28.00 | 00:00:00 | | 2008-09-29 | 2,494,800 | 27.02 | 27.02 | 23.19 | 24.50 | 00:00:00 | | 2008-09-30 | 1,227,800 | 25.00 | 26.70 | 24.50 | 26.70 | 00:00:00 | | 2008-10-01 | 2,135,900 | 25.79 | 26.50 | 24.75 | 26.47 | 00:00:00 | | 2008-10-02 | 1,629,900 | 25.90 | 26.07 | 23.37 | 23.70 | 00:00:00 | | 2008-10-03 | 1,458,000 | 24.30 | 25.28 | 23.00 | 23.90 | 00:00:00 | | 2008-10-06 | 2,704,300 | 21.45 | 21.80 | 18.40 | 21.69 | 00:00:00 | | 2008-10-07 | 2,063,900 | 21.90 | 22.39 | 19.82 | 20.10 | 00:00:00 | | 2008-10-08 | 4,608,400 | 18.50 | 21.04 | 18.30 | 19.10 | 00:00:00 | | 2008-10-09 | 2,356,500 | 20.01 | 20.88 | 17.70 | 18.10 | 00:00:00 | | 2008-10-10 | 3,581,000 | 15.35 | 18.35 | 15.35 | 18.16 | 00:00:00 | | 2008-10-13 | 2,088,600 | 19.74 | 20.90 | 18.97 | 20.90 | 00:00:00 | | 2008-10-14 | 2,707,000 | 22.31 | 22.92 | 19.50 | 20.99 | 00:00:00 | | 2008-10-15 | 3,024,600 | 19.20 | 19.57 | 16.46 | 17.00 | 00:00:00 | | 2008-10-16 | 3,080,300 | 17.49 | 17.80 | 15.41 | 17.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
