|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 959,000 | 38.75 | 38.87 | 37.54 | 38.07 | 00:00:00 | 2004-10-14 | 660,400 | 37.90 | 38.30 | 37.35 | 37.44 | 00:00:00 | 2004-10-15 | 740,500 | 37.40 | 37.65 | 37.15 | 37.20 | 00:00:00 | 2004-10-18 | 1,139,000 | 37.00 | 37.83 | 36.85 | 37.30 | 00:00:00 | 2004-10-19 | 1,065,500 | 37.30 | 37.69 | 36.91 | 37.03 | 00:00:00 | 2004-10-20 | 1,301,000 | 36.75 | 37.57 | 36.30 | 37.45 | 00:00:00 | 2004-10-21 | 1,884,300 | 37.20 | 37.34 | 36.05 | 36.99 | 00:00:00 | 2004-10-22 | 588,900 | 36.84 | 37.29 | 36.50 | 36.50 | 00:00:00 | 2004-10-25 | 500,200 | 36.25 | 36.43 | 36.02 | 36.17 | 00:00:00 | 2004-10-26 | 905,600 | 36.05 | 36.87 | 36.01 | 36.70 | 00:00:00 | 2004-10-27 | 479,700 | 36.71 | 38.03 | 36.71 | 37.94 | 00:00:00 | 2004-10-28 | 417,200 | 37.96 | 38.16 | 37.57 | 37.94 | 00:00:00 | 2004-10-29 | 394,800 | 37.70 | 37.88 | 37.09 | 37.65 | 00:00:00 | 2004-11-01 | 898,600 | 37.70 | 37.77 | 36.69 | 37.29 | 00:00:00 | 2004-11-02 | 1,291,000 | 37.30 | 38.10 | 36.48 | 36.57 | 00:00:00 | 2004-11-03 | 1,664,100 | 37.75 | 37.90 | 36.67 | 36.84 | 00:00:00 | 2004-11-04 | 2,935,100 | 35.30 | 36.50 | 35.07 | 36.30 | 00:00:00 | 2004-11-05 | 1,640,500 | 36.45 | 37.55 | 36.45 | 37.25 | 00:00:00 | 2004-11-08 | 607,200 | 37.25 | 37.31 | 36.80 | 37.03 | 00:00:00 | 2004-11-09 | 819,800 | 36.85 | 37.76 | 36.82 | 37.51 | 00:00:00 | 2004-11-10 | 1,048,200 | 37.51 | 37.89 | 37.38 | 37.68 | 00:00:00 | 2004-11-11 | 1,044,900 | 37.69 | 39.16 | 37.60 | 38.35 | 00:00:00 | 2004-11-12 | 764,100 | 38.75 | 38.77 | 38.12 | 38.42 | 00:00:00 | 2004-11-15 | 769,500 | 38.45 | 38.51 | 37.95 | 37.97 | 00:00:00 | 2004-11-16 | 1,153,300 | 37.97 | 38.18 | 37.66 | 38.02 | 00:00:00 | 2004-11-17 | 1,055,400 | 38.20 | 38.35 | 38.00 | 38.12 | 00:00:00 | 2004-11-18 | 851,000 | 38.19 | 38.41 | 38.05 | 38.20 | 00:00:00 | 2004-11-19 | 1,371,500 | 38.20 | 39.26 | 38.04 | 39.01 | 00:00:00 | 2004-11-22 | 781,300 | 39.01 | 39.15 | 38.45 | 39.10 | 00:00:00 | 2004-11-23 | 791,900 | 39.10 | 39.44 | 38.81 | 39.07 | 00:00:00 | 2004-11-24 | 691,300 | 39.08 | 39.55 | 39.08 | 39.20 | 00:00:00 | 2004-11-26 | 293,000 | 39.28 | 39.59 | 39.20 | 39.30 | 00:00:00 | 2004-11-29 | 546,700 | 39.10 | 39.50 | 38.70 | 39.11 | 00:00:00 | 2004-11-30 | 443,200 | 39.11 | 39.21 | 38.77 | 39.05 | 00:00:00 | 2004-12-01 | 1,203,800 | 39.05 | 39.19 | 38.80 | 38.85 | 00:00:00 | 2004-12-02 | 2,530,400 | 38.84 | 40.21 | 38.81 | 39.96 | 00:00:00 | 2004-12-03 | 2,007,800 | 39.90 | 41.95 | 39.63 | 41.49 | 00:00:00 | 2004-12-06 | 915,800 | 41.49 | 41.97 | 40.94 | 41.73 | 00:00:00 | 2004-12-07 | 524,900 | 41.58 | 41.80 | 40.79 | 40.88 | 00:00:00 | 2004-12-08 | 739,900 | 41.10 | 42.25 | 40.98 | 42.06 | 00:00:00 | 2004-12-09 | 2,109,000 | 42.65 | 43.40 | 42.40 | 42.96 | 00:00:00 | 2004-12-10 | 923,600 | 42.96 | 43.43 | 42.29 | 43.21 | 00:00:00 | 2004-12-13 | 653,900 | 43.21 | 43.64 | 42.80 | 43.37 | 00:00:00 | 2004-12-14 | 921,100 | 43.38 | 44.55 | 43.31 | 44.37 | 00:00:00 | 2004-12-15 | 1,699,600 | 44.50 | 46.19 | 44.50 | 45.50 | 00:00:00 | 2004-12-16 | 922,600 | 45.25 | 45.60 | 44.79 | 45.23 | 00:00:00 | 2004-12-17 | 657,500 | 45.20 | 45.40 | 44.82 | 44.92 | 00:00:00 | 2004-12-20 | 644,700 | 45.00 | 45.55 | 44.85 | 45.25 | 00:00:00 | 2004-12-21 | 571,700 | 45.50 | 45.92 | 45.08 | 45.70 | 00:00:00 | 2004-12-22 | 574,700 | 45.60 | 45.65 | 45.34 | 45.40 | 00:00:00 | 2004-12-23 | 330,600 | 45.65 | 46.00 | 45.55 | 46.00 | 00:00:00 | 2004-12-27 | 260,700 | 45.90 | 45.99 | 45.33 | 45.69 | 00:00:00 | 2004-12-28 | 787,600 | 45.60 | 46.38 | 45.48 | 46.32 | 00:00:00 | 2004-12-29 | 505,300 | 46.20 | 46.90 | 46.20 | 46.65 | 00:00:00 | 2004-12-30 | 1,279,300 | 46.60 | 46.60 | 45.48 | 45.54 | 00:00:00 | 2004-12-31 | 774,400 | 45.29 | 45.99 | 44.82 | 45.54 | 00:00:00 | 2005-01-03 | 792,400 | 46.00 | 46.16 | 44.81 | 44.85 | 00:00:00 | 2005-01-04 | 985,200 | 44.95 | 44.98 | 43.71 | 44.00 | 00:00:00 | 2005-01-05 | 1,393,000 | 44.85 | 45.50 | 44.59 | 45.31 | 00:00:00 | 2005-01-06 | 1,529,900 | 45.50 | 47.60 | 45.50 | 46.90 | 00:00:00 | 2005-01-07 | 1,148,900 | 47.50 | 47.75 | 45.68 | 45.96 | 00:00:00 | 2005-01-10 | 991,500 | 46.20 | 47.05 | 46.20 | 46.85 | 00:00:00 | 2005-01-11 | 774,300 | 46.80 | 47.68 | 46.70 | 47.43 | 00:00:00 | 2005-01-12 | 811,900 | 47.30 | 47.60 | 46.89 | 47.36 | 00:00:00 | 2005-01-13 | 994,300 | 47.30 | 47.32 | 46.30 | 46.48 | 00:00:00 | 2005-01-14 | 873,800 | 46.48 | 47.00 | 46.46 | 46.95 | 00:00:00 | 2005-01-18 | 948,800 | 46.50 | 48.10 | 46.44 | 47.90 | 00:00:00 | 2005-01-19 | 753,800 | 48.00 | 48.32 | 46.92 | 47.38 | 00:00:00 | 2005-01-20 | 603,400 | 47.85 | 48.36 | 47.02 | 47.25 | 00:00:00 | 2005-01-21 | 710,700 | 47.25 | 48.00 | 46.80 | 47.09 | 00:00:00 | 2005-01-24 | 1,077,800 | 47.09 | 47.48 | 46.56 | 46.81 | 00:00:00 | 2005-01-25 | 855,000 | 46.98 | 47.33 | 46.02 | 46.62 | 00:00:00 | 2005-01-26 | 417,000 | 46.72 | 47.06 | 46.66 | 47.01 | 00:00:00 | 2005-01-27 | 549,200 | 46.76 | 47.36 | 46.51 | 46.70 | 00:00:00 | 2005-01-28 | 915,900 | 46.85 | 47.21 | 46.10 | 46.53 | 00:00:00 | 2005-01-31 | 511,900 | 46.76 | 47.55 | 46.76 | 47.55 | 00:00:00 | 2005-02-01 | 922,500 | 47.55 | 47.96 | 47.12 | 47.55 | 00:00:00 | 2005-02-02 | 1,168,300 | 45.50 | 47.96 | 45.30 | 47.69 | 00:00:00 | 2005-02-03 | 433,900 | 47.69 | 47.69 | 46.75 | 47.16 | 00:00:00 | 2005-02-04 | 1,100,700 | 46.20 | 46.71 | 45.80 | 46.22 | 00:00:00 | 2005-02-07 | 801,500 | 46.18 | 46.33 | 45.90 | 46.17 | 00:00:00 | 2005-02-08 | 349,300 | 46.17 | 46.77 | 45.73 | 45.98 | 00:00:00 | 2005-02-09 | 740,300 | 47.05 | 47.65 | 45.97 | 46.87 | 00:00:00 | 2005-02-10 | 662,000 | 46.73 | 46.79 | 45.42 | 46.70 | 00:00:00 | 2005-02-11 | 382,000 | 46.45 | 46.84 | 45.95 | 46.78 | 00:00:00 | 2005-02-14 | 423,800 | 46.40 | 47.03 | 45.98 | 46.85 | 00:00:00 | 2005-02-15 | 532,100 | 46.50 | 46.50 | 45.73 | 46.10 | 00:00:00 | 2005-02-16 | 563,600 | 45.91 | 46.75 | 45.79 | 46.69 | 00:00:00 | 2005-02-17 | 441,500 | 46.68 | 46.84 | 45.84 | 46.24 | 00:00:00 | 2005-02-18 | 390,100 | 46.20 | 46.76 | 46.05 | 46.64 | 00:00:00 | 2005-02-22 | 570,000 | 46.55 | 47.12 | 46.25 | 46.31 | 00:00:00 | 2005-02-23 | 296,800 | 46.31 | 46.86 | 46.00 | 46.66 | 00:00:00 | 2005-02-24 | 379,100 | 46.33 | 46.97 | 46.10 | 46.85 | 00:00:00 | 2005-02-25 | 394,300 | 46.85 | 47.49 | 46.85 | 47.49 | 00:00:00 | 2005-02-28 | 632,100 | 47.50 | 48.15 | 47.40 | 47.74 | 00:00:00 | 2005-03-01 | 520,200 | 48.12 | 48.62 | 46.40 | 48.53 | 00:00:00 | 2005-03-02 | 505,500 | 47.95 | 48.09 | 47.38 | 47.46 | 00:00:00 | 2005-03-03 | 468,500 | 47.60 | 48.75 | 47.40 | 48.27 | 00:00:00 | 2005-03-04 | 462,300 | 48.40 | 48.40 | 47.74 | 48.33 | 00:00:00 | 2005-03-07 | 370,700 | 48.15 | 48.97 | 48.04 | 48.75 | 00:00:00 | 2005-03-08 | 676,800 | 48.50 | 49.47 | 48.50 | 49.33 | 00:00:00 | 2005-03-09 | 674,100 | 49.00 | 49.44 | 48.93 | 49.16 | 00:00:00 | 2005-03-10 | 514,900 | 49.30 | 49.79 | 48.70 | 49.77 | 00:00:00 | 2005-03-11 | 933,100 | 49.40 | 50.12 | 49.01 | 50.12 | 00:00:00 | 2005-03-14 | 632,200 | 50.12 | 50.45 | 49.61 | 50.00 | 00:00:00 | 2005-03-15 | 416,800 | 50.10 | 50.45 | 49.68 | 49.96 | 00:00:00 | 2005-03-16 | 637,500 | 50.00 | 50.15 | 48.81 | 48.92 | 00:00:00 | 2005-03-17 | 1,394,500 | 47.55 | 48.04 | 46.90 | 47.32 | 00:00:00 | 2005-03-18 | 875,200 | 47.60 | 48.04 | 47.40 | 47.91 | 00:00:00 | 2005-03-21 | 516,700 | 47.66 | 48.55 | 47.50 | 48.38 | 00:00:00 | 2005-03-22 | 429,900 | 48.40 | 49.10 | 48.10 | 48.41 | 00:00:00 | 2005-03-23 | 524,500 | 48.20 | 48.70 | 48.01 | 48.56 | 00:00:00 | 2005-03-24 | 265,200 | 48.40 | 48.60 | 48.05 | 48.16 | 00:00:00 | 2005-03-28 | 669,000 | 48.10 | 48.69 | 47.72 | 48.23 | 00:00:00 | 2005-03-29 | 412,600 | 48.10 | 48.17 | 47.42 | 47.68 | 00:00:00 | 2005-03-30 | 912,600 | 47.78 | 48.79 | 47.65 | 48.55 | 00:00:00 | 2005-03-31 | 628,200 | 48.35 | 48.95 | 47.85 | 48.83 | 00:00:00 | 2005-04-01 | 480,900 | 48.83 | 49.40 | 48.35 | 48.65 | 00:00:00 | 2005-04-04 | 625,000 | 48.15 | 48.80 | 48.03 | 48.67 | 00:00:00 | 2005-04-05 | 582,500 | 48.58 | 50.10 | 48.58 | 50.05 | 00:00:00 | 2005-04-06 | 288,100 | 49.95 | 50.08 | 49.61 | 49.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|