|
 BARR PHARMACEUTIC - [Ticker: BRL] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | BRL quotes from 2000-01-01 to 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 177,200 | 31.75 | 32.31 | 31.56 | 31.81 | 00:00:00 | | 2000-01-04 | 170,400 | 31.44 | 31.44 | 30.19 | 30.25 | 00:00:00 | | 2000-01-05 | 128,900 | 30.25 | 30.88 | 30.00 | 30.88 | 00:00:00 | | 2000-01-06 | 142,100 | 31.00 | 31.31 | 30.81 | 30.94 | 00:00:00 | | 2000-01-07 | 198,100 | 31.06 | 31.62 | 31.00 | 31.25 | 00:00:00 | | 2000-01-10 | 236,600 | 31.75 | 31.81 | 30.81 | 31.25 | 00:00:00 | | 2000-01-11 | 183,900 | 31.06 | 33.56 | 31.06 | 32.25 | 00:00:00 | | 2000-01-12 | 183,900 | 32.25 | 34.44 | 32.06 | 33.06 | 00:00:00 | | 2000-01-13 | 541,700 | 33.19 | 37.37 | 33.19 | 37.31 | 00:00:00 | | 2000-01-14 | 294,000 | 37.31 | 38.75 | 36.25 | 37.31 | 00:00:00 | | 2000-01-18 | 485,000 | 37.25 | 40.50 | 36.75 | 38.63 | 00:00:00 | | 2000-01-19 | 185,300 | 38.87 | 39.50 | 38.56 | 39.00 | 00:00:00 | | 2000-01-20 | 1,122,500 | 39.38 | 42.00 | 38.25 | 39.00 | 00:00:00 | | 2000-01-21 | 282,200 | 38.37 | 38.63 | 37.63 | 38.56 | 00:00:00 | | 2000-01-24 | 203,500 | 38.50 | 39.56 | 38.19 | 38.19 | 00:00:00 | | 2000-01-25 | 92,100 | 38.12 | 38.37 | 36.88 | 37.63 | 00:00:00 | | 2000-01-26 | 82,700 | 37.63 | 38.19 | 37.56 | 38.00 | 00:00:00 | | 2000-01-27 | 348,000 | 38.06 | 40.37 | 38.06 | 40.37 | 00:00:00 | | 2000-01-28 | 273,700 | 40.44 | 40.44 | 39.50 | 39.88 | 00:00:00 | | 2000-01-31 | 194,700 | 40.00 | 40.31 | 39.81 | 39.94 | 00:00:00 | | 2000-02-01 | 235,900 | 39.88 | 39.94 | 38.50 | 39.94 | 00:00:00 | | 2000-02-02 | 195,800 | 40.00 | 40.63 | 40.00 | 40.06 | 00:00:00 | | 2000-02-03 | 213,000 | 40.06 | 40.13 | 39.50 | 40.00 | 00:00:00 | | 2000-02-04 | 105,000 | 39.88 | 40.37 | 39.75 | 40.13 | 00:00:00 | | 2000-02-07 | 223,100 | 40.37 | 41.69 | 40.25 | 41.69 | 00:00:00 | | 2000-02-08 | 319,600 | 41.88 | 44.25 | 41.81 | 42.50 | 00:00:00 | | 2000-02-09 | 278,400 | 42.25 | 42.63 | 40.75 | 41.44 | 00:00:00 | | 2000-02-10 | 93,200 | 41.38 | 41.50 | 41.00 | 41.50 | 00:00:00 | | 2000-02-11 | 149,500 | 41.44 | 42.63 | 41.31 | 41.38 | 00:00:00 | | 2000-02-14 | 182,200 | 41.12 | 43.75 | 41.12 | 43.44 | 00:00:00 | | 2000-02-15 | 191,400 | 43.44 | 43.88 | 43.31 | 43.63 | 00:00:00 | | 2000-02-16 | 163,000 | 43.50 | 44.38 | 43.44 | 44.12 | 00:00:00 | | 2000-02-17 | 164,700 | 44.50 | 45.00 | 43.81 | 43.88 | 00:00:00 | | 2000-02-18 | 150,900 | 43.88 | 44.62 | 43.88 | 44.00 | 00:00:00 | | 2000-02-22 | 124,900 | 43.75 | 43.81 | 43.19 | 43.75 | 00:00:00 | | 2000-02-23 | 2,885 | 12.93 | 13.63 | 12.87 | 13.57 | 00:00:00 | | 2000-02-24 | 296,300 | 45.81 | 48.50 | 45.75 | 47.44 | 00:00:00 | | 2000-02-25 | 559,200 | 47.44 | 50.00 | 47.38 | 49.19 | 00:00:00 | | 2000-02-28 | 262,200 | 49.81 | 50.87 | 49.50 | 49.88 | 00:00:00 | | 2000-02-29 | 219,700 | 49.88 | 49.94 | 47.62 | 47.62 | 00:00:00 | | 2000-03-01 | 270,000 | 47.87 | 48.63 | 45.75 | 47.38 | 00:00:00 | | 2000-03-02 | 492,800 | 47.38 | 47.38 | 42.75 | 43.63 | 00:00:00 | | 2000-03-03 | 405,700 | 43.88 | 47.00 | 43.75 | 45.75 | 00:00:00 | | 2000-03-06 | 128,900 | 45.62 | 45.62 | 44.00 | 44.06 | 00:00:00 | | 2000-03-07 | 345,300 | 44.12 | 44.25 | 42.50 | 44.06 | 00:00:00 | | 2000-03-08 | 143,100 | 43.94 | 44.62 | 43.88 | 44.31 | 00:00:00 | | 2000-03-09 | 357,800 | 44.06 | 44.25 | 43.37 | 43.56 | 00:00:00 | | 2000-03-10 | 190,000 | 43.44 | 45.00 | 43.44 | 43.75 | 00:00:00 | | 2000-03-13 | 183,900 | 42.00 | 42.81 | 41.88 | 42.75 | 00:00:00 | | 2000-03-14 | 272,400 | 43.00 | 43.31 | 42.37 | 42.44 | 00:00:00 | | 2000-03-15 | 220,000 | 42.25 | 44.00 | 42.13 | 43.94 | 00:00:00 | | 2000-03-16 | 247,700 | 44.12 | 46.81 | 44.12 | 46.69 | 00:00:00 | | 2000-03-17 | 341,200 | 46.50 | 47.94 | 46.06 | 46.50 | 00:00:00 | | 2000-03-20 | 192,000 | 46.50 | 47.19 | 46.00 | 46.00 | 00:00:00 | | 2000-03-21 | 197,400 | 46.75 | 47.31 | 46.00 | 46.50 | 00:00:00 | | 2000-03-22 | 161,300 | 46.37 | 46.63 | 45.94 | 46.50 | 00:00:00 | | 2000-03-23 | 132,600 | 46.63 | 47.00 | 45.81 | 46.88 | 00:00:00 | | 2000-03-24 | 306,800 | 47.00 | 47.75 | 46.50 | 46.81 | 00:00:00 | | 2000-03-27 | 183,300 | 47.00 | 47.00 | 44.12 | 44.19 | 00:00:00 | | 2000-03-28 | 188,300 | 44.44 | 44.50 | 42.44 | 42.63 | 00:00:00 | | 2000-03-29 | 291,900 | 42.37 | 42.50 | 41.69 | 41.69 | 00:00:00 | | 2000-03-30 | 329,700 | 41.81 | 41.81 | 38.25 | 38.87 | 00:00:00 | | 2000-03-31 | 308,500 | 39.62 | 42.75 | 39.62 | 42.00 | 00:00:00 | | 2000-04-03 | 162,300 | 42.00 | 43.37 | 42.00 | 42.94 | 00:00:00 | | 2000-04-04 | 137,000 | 42.69 | 42.88 | 40.06 | 41.88 | 00:00:00 | | 2000-04-05 | 182,900 | 41.75 | 44.12 | 41.75 | 43.50 | 00:00:00 | | 2000-04-06 | 139,000 | 43.50 | 45.38 | 43.50 | 44.94 | 00:00:00 | | 2000-04-07 | 84,700 | 45.00 | 46.25 | 44.50 | 44.75 | 00:00:00 | | 2000-04-10 | 95,500 | 44.62 | 45.62 | 43.50 | 43.50 | 00:00:00 | | 2000-04-11 | 125,900 | 43.50 | 43.50 | 41.88 | 42.75 | 00:00:00 | | 2000-04-12 | 198,100 | 42.88 | 44.38 | 42.75 | 44.06 | 00:00:00 | | 2000-04-13 | 71,200 | 44.06 | 44.06 | 43.19 | 43.56 | 00:00:00 | | 2000-04-14 | 179,900 | 43.31 | 43.31 | 39.62 | 40.44 | 00:00:00 | | 2000-04-17 | 122,200 | 40.19 | 40.25 | 38.06 | 39.31 | 00:00:00 | | 2000-04-18 | 199,500 | 40.00 | 43.75 | 39.81 | 43.06 | 00:00:00 | | 2000-04-19 | 139,700 | 42.88 | 43.50 | 41.88 | 43.06 | 00:00:00 | | 2000-04-20 | 123,900 | 43.06 | 43.94 | 40.81 | 41.50 | 00:00:00 | | 2000-04-24 | 168,100 | 41.38 | 42.75 | 41.00 | 42.37 | 00:00:00 | | 2000-04-25 | 376,000 | 42.50 | 46.44 | 42.50 | 46.00 | 00:00:00 | | 2000-04-26 | 176,800 | 46.00 | 46.00 | 42.81 | 43.06 | 00:00:00 | | 2000-04-27 | 359,400 | 43.00 | 43.00 | 40.63 | 42.00 | 00:00:00 | | 2000-04-28 | 126,600 | 42.25 | 43.37 | 42.25 | 43.19 | 00:00:00 | | 2000-05-01 | 307,500 | 43.44 | 47.44 | 43.44 | 46.63 | 00:00:00 | | 2000-05-02 | 179,200 | 46.50 | 47.87 | 46.06 | 46.19 | 00:00:00 | | 2000-05-03 | 330,100 | 46.25 | 46.37 | 44.81 | 45.19 | 00:00:00 | | 2000-05-04 | 337,200 | 45.19 | 49.50 | 45.19 | 48.75 | 00:00:00 | | 2000-05-05 | 580,500 | 49.12 | 50.50 | 48.63 | 49.44 | 00:00:00 | | 2000-05-08 | 184,600 | 49.69 | 49.88 | 47.00 | 47.00 | 00:00:00 | | 2000-05-09 | 254,800 | 47.00 | 47.12 | 45.12 | 46.44 | 00:00:00 | | 2000-05-10 | 205,500 | 46.50 | 46.50 | 45.38 | 45.81 | 00:00:00 | | 2000-05-11 | 192,000 | 45.81 | 46.25 | 44.50 | 44.94 | 00:00:00 | | 2000-05-12 | 178,500 | 45.12 | 45.87 | 44.19 | 45.25 | 00:00:00 | | 2000-05-15 | 157,600 | 45.00 | 46.37 | 44.38 | 46.37 | 00:00:00 | | 2000-05-16 | 143,800 | 46.37 | 46.63 | 45.38 | 45.38 | 00:00:00 | | 2000-05-17 | 126,900 | 45.12 | 45.19 | 44.62 | 44.94 | 00:00:00 | | 2000-05-18 | 73,900 | 45.00 | 45.44 | 44.87 | 45.25 | 00:00:00 | | 2000-05-19 | 78,000 | 45.31 | 45.44 | 44.31 | 44.69 | 00:00:00 | | 2000-05-22 | 131,300 | 44.69 | 45.38 | 42.75 | 43.31 | 00:00:00 | | 2000-05-23 | 322,300 | 43.56 | 48.13 | 43.56 | 48.13 | 00:00:00 | | 2000-05-24 | 378,000 | 48.00 | 48.00 | 45.62 | 47.75 | 00:00:00 | | 2000-05-25 | 240,000 | 48.69 | 49.25 | 48.00 | 48.81 | 00:00:00 | | 2000-05-26 | 136,300 | 48.81 | 50.00 | 48.25 | 49.84 | 00:00:00 | | 2000-05-30 | 611,200 | 49.88 | 52.13 | 49.88 | 52.00 | 00:00:00 | | 2000-05-31 | 1,143,100 | 52.56 | 56.00 | 51.94 | 53.87 | 00:00:00 | | 2000-06-01 | 468,100 | 54.00 | 57.13 | 54.00 | 57.09 | 00:00:00 | | 2000-06-02 | 13,162 | 17.48 | 17.63 | 16.98 | 17.48 | 00:00:00 | | 2000-06-05 | 421,900 | 58.88 | 60.00 | 57.81 | 59.87 | 00:00:00 | | 2000-06-06 | 629,800 | 59.87 | 61.12 | 58.12 | 58.56 | 00:00:00 | | 2000-06-07 | 422,200 | 58.38 | 58.50 | 56.63 | 56.81 | 00:00:00 | | 2000-06-08 | 353,000 | 56.81 | 57.88 | 55.62 | 57.31 | 00:00:00 | | 2000-06-09 | 7,914 | 16.76 | 16.96 | 16.15 | 16.94 | 00:00:00 | | 2000-06-12 | 204,200 | 57.06 | 57.06 | 55.38 | 55.44 | 00:00:00 | | 2000-06-13 | 175,500 | 55.19 | 58.25 | 54.94 | 57.62 | 00:00:00 | | 2000-06-14 | 204,900 | 57.62 | 59.75 | 57.56 | 57.88 | 00:00:00 | | 2000-06-15 | 413,400 | 58.12 | 60.63 | 58.00 | 60.12 | 00:00:00 | | 2000-06-16 | 206,200 | 60.25 | 60.50 | 58.38 | 58.44 | 00:00:00 | | 2000-06-19 | 134,700 | 58.56 | 59.19 | 57.19 | 58.75 | 00:00:00 | | 2000-06-20 | 188,000 | 58.88 | 59.06 | 57.06 | 58.00 | 00:00:00 | | 2000-06-21 | 166,400 | 58.00 | 59.50 | 57.88 | 59.37 | 00:00:00 | | 2000-06-22 | 164,700 | 59.37 | 59.87 | 56.69 | 57.25 | 00:00:00 | | 2000-06-23 | 258,900 | 57.25 | 60.00 | 56.00 | 58.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
