|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 288,100 | 49.95 | 50.08 | 49.61 | 49.75 | 00:00:00 | | 2005-04-07 | 606,500 | 49.75 | 50.79 | 49.51 | 50.50 | 00:00:00 | | 2005-04-08 | 533,800 | 50.25 | 50.64 | 49.54 | 49.54 | 00:00:00 | | 2005-04-11 | 738,900 | 49.57 | 50.98 | 49.57 | 50.85 | 00:00:00 | | 2005-04-12 | 805,400 | 50.80 | 51.88 | 50.36 | 51.66 | 00:00:00 | | 2005-04-13 | 1,672,600 | 51.75 | 52.07 | 50.15 | 50.55 | 00:00:00 | | 2005-04-14 | 2,192,200 | 51.25 | 52.26 | 51.25 | 51.70 | 00:00:00 | | 2005-04-15 | 1,560,700 | 51.70 | 52.50 | 51.65 | 52.00 | 00:00:00 | | 2005-04-18 | 1,147,600 | 52.00 | 52.35 | 51.50 | 51.65 | 00:00:00 | | 2005-04-19 | 1,045,100 | 51.65 | 53.45 | 51.30 | 53.45 | 00:00:00 | | 2005-04-20 | 1,538,400 | 53.35 | 54.29 | 53.15 | 53.35 | 00:00:00 | | 2005-04-21 | 642,000 | 53.48 | 53.87 | 52.94 | 53.06 | 00:00:00 | | 2005-04-22 | 713,600 | 52.90 | 53.73 | 52.71 | 53.25 | 00:00:00 | | 2005-04-25 | 775,200 | 53.15 | 53.15 | 52.38 | 52.73 | 00:00:00 | | 2005-04-26 | 1,581,400 | 52.58 | 52.59 | 51.13 | 51.38 | 00:00:00 | | 2005-04-27 | 512,700 | 51.55 | 52.27 | 51.23 | 51.77 | 00:00:00 | | 2005-04-28 | 705,800 | 51.78 | 52.30 | 51.24 | 51.40 | 00:00:00 | | 2005-04-29 | 519,400 | 51.65 | 52.00 | 51.41 | 51.86 | 00:00:00 | | 2005-05-02 | 897,800 | 51.45 | 52.27 | 51.05 | 52.22 | 00:00:00 | | 2005-05-03 | 926,900 | 52.22 | 52.22 | 51.33 | 51.50 | 00:00:00 | | 2005-05-04 | 1,216,200 | 51.63 | 51.94 | 51.20 | 51.50 | 00:00:00 | | 2005-05-05 | 4,127,100 | 49.90 | 49.95 | 47.00 | 49.13 | 00:00:00 | | 2005-05-06 | 887,900 | 49.50 | 49.71 | 48.55 | 48.75 | 00:00:00 | | 2005-05-09 | 1,548,000 | 48.58 | 48.61 | 47.80 | 48.34 | 00:00:00 | | 2005-05-10 | 880,100 | 47.70 | 48.30 | 47.65 | 48.00 | 00:00:00 | | 2005-05-11 | 1,014,400 | 47.70 | 48.37 | 47.61 | 48.20 | 00:00:00 | | 2005-05-12 | 920,600 | 48.00 | 48.65 | 47.83 | 48.57 | 00:00:00 | | 2005-05-13 | 1,054,000 | 48.45 | 49.32 | 48.29 | 49.05 | 00:00:00 | | 2005-05-16 | 621,800 | 49.33 | 49.70 | 48.92 | 49.56 | 00:00:00 | | 2005-05-17 | 756,000 | 49.53 | 50.54 | 49.30 | 50.45 | 00:00:00 | | 2005-05-18 | 1,037,300 | 50.40 | 51.39 | 50.15 | 51.01 | 00:00:00 | | 2005-05-19 | 628,800 | 51.10 | 51.12 | 50.33 | 50.60 | 00:00:00 | | 2005-05-20 | 662,800 | 50.46 | 50.51 | 49.75 | 50.13 | 00:00:00 | | 2005-05-23 | 817,200 | 50.00 | 50.24 | 49.62 | 50.20 | 00:00:00 | | 2005-05-24 | 771,800 | 49.90 | 50.36 | 49.78 | 50.30 | 00:00:00 | | 2005-05-25 | 717,800 | 50.00 | 50.23 | 49.85 | 50.10 | 00:00:00 | | 2005-05-26 | 439,100 | 50.25 | 51.17 | 50.25 | 50.83 | 00:00:00 | | 2005-05-27 | 617,200 | 50.95 | 50.95 | 50.23 | 50.31 | 00:00:00 | | 2005-05-31 | 642,500 | 50.15 | 51.00 | 50.14 | 50.82 | 00:00:00 | | 2005-06-01 | 440,300 | 50.50 | 51.33 | 50.45 | 50.95 | 00:00:00 | | 2005-06-02 | 529,100 | 51.05 | 51.71 | 50.85 | 51.70 | 00:00:00 | | 2005-06-03 | 634,500 | 51.85 | 51.88 | 51.19 | 51.30 | 00:00:00 | | 2005-06-06 | 722,400 | 51.05 | 51.40 | 50.31 | 50.85 | 00:00:00 | | 2005-06-07 | 561,100 | 50.85 | 51.62 | 50.85 | 51.25 | 00:00:00 | | 2005-06-08 | 496,000 | 51.35 | 51.40 | 50.27 | 50.52 | 00:00:00 | | 2005-06-09 | 447,600 | 50.75 | 51.55 | 50.47 | 51.02 | 00:00:00 | | 2005-06-10 | 359,200 | 51.02 | 52.73 | 50.30 | 50.63 | 00:00:00 | | 2005-06-13 | 532,600 | 50.70 | 50.80 | 50.44 | 50.65 | 00:00:00 | | 2005-06-14 | 755,500 | 50.40 | 50.50 | 49.92 | 50.05 | 00:00:00 | | 2005-06-15 | 1,124,200 | 49.57 | 49.94 | 49.27 | 49.60 | 00:00:00 | | 2005-06-16 | 946,800 | 49.23 | 49.60 | 48.67 | 48.90 | 00:00:00 | | 2005-06-17 | 1,069,900 | 48.80 | 48.99 | 48.39 | 48.75 | 00:00:00 | | 2005-06-20 | 519,900 | 48.55 | 49.40 | 48.55 | 48.92 | 00:00:00 | | 2005-06-21 | 765,500 | 48.70 | 49.30 | 48.49 | 48.99 | 00:00:00 | | 2005-06-22 | 1,001,700 | 49.10 | 49.63 | 48.85 | 49.34 | 00:00:00 | | 2005-06-23 | 837,400 | 49.20 | 49.58 | 49.01 | 49.23 | 00:00:00 | | 2005-06-24 | 802,900 | 49.25 | 49.40 | 48.75 | 49.17 | 00:00:00 | | 2005-06-27 | 797,200 | 49.00 | 49.05 | 48.23 | 48.49 | 00:00:00 | | 2005-06-28 | 577,400 | 48.74 | 49.57 | 48.73 | 49.57 | 00:00:00 | | 2005-06-29 | 648,100 | 49.62 | 49.65 | 49.24 | 49.62 | 00:00:00 | | 2005-06-30 | 988,100 | 49.57 | 49.57 | 48.45 | 48.74 | 00:00:00 | | 2005-07-01 | 1,023,400 | 48.90 | 49.95 | 48.85 | 49.92 | 00:00:00 | | 2005-07-05 | 663,400 | 50.10 | 50.88 | 49.82 | 49.95 | 00:00:00 | | 2005-07-06 | 699,600 | 49.75 | 49.90 | 49.32 | 49.57 | 00:00:00 | | 2005-07-07 | 507,900 | 49.22 | 49.66 | 49.12 | 49.31 | 00:00:00 | | 2005-07-08 | 892,300 | 49.35 | 49.59 | 49.13 | 49.17 | 00:00:00 | | 2005-07-11 | 841,300 | 49.10 | 49.35 | 48.69 | 48.85 | 00:00:00 | | 2005-07-12 | 894,000 | 48.86 | 49.17 | 48.62 | 48.68 | 00:00:00 | | 2005-07-13 | 1,008,100 | 48.74 | 48.90 | 48.10 | 48.24 | 00:00:00 | | 2005-07-14 | 619,600 | 48.60 | 48.99 | 48.00 | 48.71 | 00:00:00 | | 2005-07-15 | 1,397,500 | 48.30 | 48.42 | 47.87 | 48.00 | 00:00:00 | | 2005-07-18 | 1,138,400 | 47.90 | 48.00 | 47.55 | 47.73 | 00:00:00 | | 2005-07-19 | 911,100 | 47.65 | 47.75 | 47.35 | 47.55 | 00:00:00 | | 2005-07-20 | 729,300 | 47.38 | 47.70 | 47.12 | 47.25 | 00:00:00 | | 2005-07-21 | 798,500 | 47.00 | 47.20 | 46.76 | 46.90 | 00:00:00 | | 2005-07-22 | 2,327,800 | 46.20 | 46.39 | 45.97 | 46.12 | 00:00:00 | | 2005-07-25 | 918,200 | 46.12 | 46.94 | 45.90 | 46.38 | 00:00:00 | | 2005-07-26 | 992,100 | 46.50 | 47.22 | 46.44 | 46.90 | 00:00:00 | | 2005-07-27 | 796,700 | 47.00 | 47.40 | 46.57 | 47.14 | 00:00:00 | | 2005-07-28 | 639,900 | 47.64 | 48.25 | 47.55 | 47.76 | 00:00:00 | | 2005-07-29 | 733,800 | 47.45 | 48.02 | 47.30 | 47.42 | 00:00:00 | | 2005-08-01 | 666,400 | 47.05 | 47.35 | 46.60 | 46.98 | 00:00:00 | | 2005-08-02 | 489,500 | 47.23 | 47.70 | 46.83 | 47.19 | 00:00:00 | | 2005-08-03 | 617,100 | 47.25 | 47.64 | 47.22 | 47.60 | 00:00:00 | | 2005-08-04 | 526,300 | 47.45 | 47.96 | 47.33 | 47.41 | 00:00:00 | | 2005-08-05 | 629,700 | 47.16 | 47.39 | 47.00 | 47.30 | 00:00:00 | | 2005-08-08 | 441,800 | 47.20 | 47.40 | 46.80 | 46.80 | 00:00:00 | | 2005-08-09 | 566,100 | 46.56 | 47.08 | 46.55 | 46.93 | 00:00:00 | | 2005-08-10 | 459,500 | 47.00 | 47.58 | 46.97 | 47.11 | 00:00:00 | | 2005-08-11 | 568,200 | 47.10 | 47.87 | 47.06 | 47.78 | 00:00:00 | | 2005-08-12 | 443,900 | 47.68 | 47.90 | 47.25 | 47.44 | 00:00:00 | | 2005-08-15 | 530,400 | 47.45 | 47.45 | 46.59 | 46.80 | 00:00:00 | | 2005-08-16 | 568,100 | 46.90 | 46.95 | 46.25 | 46.33 | 00:00:00 | | 2005-08-17 | 336,700 | 46.43 | 47.01 | 46.38 | 46.52 | 00:00:00 | | 2005-08-18 | 664,600 | 46.54 | 46.79 | 46.18 | 46.70 | 00:00:00 | | 2005-08-19 | 595,500 | 46.80 | 47.05 | 46.20 | 46.33 | 00:00:00 | | 2005-08-22 | 534,200 | 46.33 | 46.83 | 46.19 | 46.39 | 00:00:00 | | 2005-08-23 | 605,800 | 46.60 | 46.67 | 46.05 | 46.09 | 00:00:00 | | 2005-08-24 | 801,200 | 46.30 | 46.36 | 45.76 | 45.88 | 00:00:00 | | 2005-08-25 | 644,400 | 46.10 | 46.46 | 46.04 | 46.31 | 00:00:00 | | 2005-08-26 | 763,000 | 46.20 | 46.25 | 45.03 | 45.22 | 00:00:00 | | 2005-08-29 | 1,128,100 | 45.00 | 46.19 | 45.00 | 46.10 | 00:00:00 | | 2005-08-30 | 682,000 | 45.95 | 45.95 | 45.27 | 45.30 | 00:00:00 | | 2005-08-31 | 447,100 | 45.05 | 45.68 | 45.01 | 45.61 | 00:00:00 | | 2005-09-01 | 590,900 | 45.42 | 45.90 | 45.25 | 45.39 | 00:00:00 | | 2005-09-02 | 397,100 | 45.64 | 45.92 | 45.30 | 45.63 | 00:00:00 | | 2005-09-06 | 3,524,700 | 48.46 | 50.23 | 48.36 | 50.05 | 00:00:00 | | 2005-09-07 | 1,682,000 | 49.80 | 50.42 | 49.10 | 50.42 | 00:00:00 | | 2005-09-08 | 3,335,500 | 51.80 | 54.59 | 51.75 | 53.50 | 00:00:00 | | 2005-09-09 | 1,480,200 | 54.00 | 54.20 | 53.25 | 54.14 | 00:00:00 | | 2005-09-12 | 1,377,100 | 53.75 | 54.34 | 53.36 | 53.87 | 00:00:00 | | 2005-09-13 | 1,225,200 | 53.00 | 53.75 | 51.81 | 51.96 | 00:00:00 | | 2005-09-14 | 678,500 | 52.10 | 52.50 | 51.60 | 51.76 | 00:00:00 | | 2005-09-15 | 817,200 | 51.90 | 52.94 | 51.76 | 52.63 | 00:00:00 | | 2005-09-16 | 1,967,700 | 53.05 | 54.10 | 52.99 | 54.00 | 00:00:00 | | 2005-09-19 | 816,400 | 54.30 | 54.32 | 52.88 | 53.52 | 00:00:00 | | 2005-09-20 | 1,049,700 | 53.60 | 54.80 | 53.60 | 54.31 | 00:00:00 | | 2005-09-21 | 1,362,300 | 53.25 | 53.66 | 53.06 | 53.15 | 00:00:00 | | 2005-09-22 | 887,100 | 53.04 | 53.06 | 52.53 | 52.58 | 00:00:00 | | 2005-09-23 | 564,600 | 52.58 | 52.99 | 52.42 | 52.80 | 00:00:00 | | 2005-09-26 | 611,200 | 52.55 | 52.85 | 52.08 | 52.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
