|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 611,200 | 52.55 | 52.85 | 52.08 | 52.22 | 00:00:00 | | 2005-09-27 | 963,100 | 52.22 | 53.50 | 51.95 | 53.27 | 00:00:00 | | 2005-09-28 | 931,700 | 53.20 | 53.95 | 52.93 | 53.61 | 00:00:00 | | 2005-09-29 | 515,500 | 53.61 | 53.63 | 52.86 | 53.49 | 00:00:00 | | 2005-09-30 | 825,300 | 53.40 | 55.08 | 53.40 | 54.92 | 00:00:00 | | 2005-10-03 | 1,301,700 | 54.55 | 54.70 | 53.53 | 54.31 | 00:00:00 | | 2005-10-04 | 1,357,700 | 54.17 | 56.48 | 54.15 | 56.46 | 00:00:00 | | 2005-10-05 | 1,351,300 | 56.46 | 56.90 | 56.15 | 56.50 | 00:00:00 | | 2005-10-06 | 828,900 | 56.62 | 56.62 | 54.56 | 55.38 | 00:00:00 | | 2005-10-07 | 659,400 | 55.18 | 55.66 | 54.82 | 55.29 | 00:00:00 | | 2005-10-10 | 581,000 | 55.19 | 56.18 | 54.94 | 55.57 | 00:00:00 | | 2005-10-11 | 778,700 | 55.82 | 55.98 | 55.25 | 55.70 | 00:00:00 | | 2005-10-12 | 770,000 | 55.60 | 55.88 | 54.62 | 54.75 | 00:00:00 | | 2005-10-13 | 969,000 | 54.70 | 54.85 | 53.95 | 54.33 | 00:00:00 | | 2005-10-14 | 632,200 | 54.15 | 54.77 | 53.75 | 54.53 | 00:00:00 | | 2005-10-17 | 502,800 | 54.48 | 55.32 | 54.48 | 55.25 | 00:00:00 | | 2005-10-18 | 717,100 | 55.25 | 55.74 | 54.81 | 55.58 | 00:00:00 | | 2005-10-19 | 1,232,800 | 55.68 | 57.55 | 55.30 | 57.32 | 00:00:00 | | 2005-10-20 | 745,600 | 57.40 | 57.57 | 56.40 | 56.96 | 00:00:00 | | 2005-10-21 | 800,500 | 56.96 | 57.28 | 56.10 | 56.25 | 00:00:00 | | 2005-10-24 | 1,042,700 | 56.40 | 58.35 | 56.40 | 57.98 | 00:00:00 | | 2005-10-25 | 731,000 | 58.36 | 58.56 | 57.68 | 58.00 | 00:00:00 | | 2005-10-26 | 1,059,200 | 58.00 | 58.50 | 55.95 | 56.38 | 00:00:00 | | 2005-10-27 | 536,100 | 56.22 | 56.91 | 55.86 | 56.45 | 00:00:00 | | 2005-10-28 | 644,800 | 56.70 | 57.69 | 55.59 | 57.20 | 00:00:00 | | 2005-10-31 | 817,000 | 57.45 | 57.75 | 56.46 | 57.45 | 00:00:00 | | 2005-11-01 | 1,521,200 | 59.00 | 59.25 | 55.79 | 56.55 | 00:00:00 | | 2005-11-02 | 693,800 | 55.85 | 56.94 | 55.85 | 56.83 | 00:00:00 | | 2005-11-03 | 603,500 | 57.00 | 58.01 | 56.68 | 57.46 | 00:00:00 | | 2005-11-04 | 737,000 | 57.50 | 57.88 | 56.90 | 57.70 | 00:00:00 | | 2005-11-07 | 687,500 | 57.80 | 57.80 | 56.45 | 56.80 | 00:00:00 | | 2005-11-08 | 728,400 | 55.20 | 56.78 | 54.60 | 56.42 | 00:00:00 | | 2005-11-09 | 468,200 | 56.20 | 56.45 | 55.24 | 55.39 | 00:00:00 | | 2005-11-10 | 477,600 | 55.25 | 56.53 | 55.03 | 56.24 | 00:00:00 | | 2005-11-11 | 558,700 | 56.49 | 57.05 | 56.18 | 56.93 | 00:00:00 | | 2005-11-14 | 831,900 | 56.50 | 56.70 | 54.79 | 55.14 | 00:00:00 | | 2005-11-15 | 537,300 | 55.14 | 56.00 | 55.11 | 55.59 | 00:00:00 | | 2005-11-16 | 633,100 | 55.55 | 55.75 | 54.55 | 55.25 | 00:00:00 | | 2005-11-17 | 751,000 | 55.42 | 57.29 | 55.33 | 57.09 | 00:00:00 | | 2005-11-18 | 1,058,700 | 57.30 | 57.70 | 56.64 | 56.65 | 00:00:00 | | 2005-11-21 | 588,900 | 60.08 | 60.08 | 57.22 | 57.95 | 00:00:00 | | 2005-11-22 | 948,400 | 57.90 | 59.14 | 56.89 | 58.50 | 00:00:00 | | 2005-11-23 | 566,000 | 58.50 | 59.18 | 58.03 | 59.00 | 00:00:00 | | 2005-11-25 | 140,400 | 59.25 | 59.38 | 58.75 | 59.00 | 00:00:00 | | 2005-11-28 | 816,100 | 59.00 | 59.19 | 58.00 | 58.13 | 00:00:00 | | 2005-11-29 | 480,500 | 58.03 | 58.52 | 57.75 | 58.25 | 00:00:00 | | 2005-11-30 | 594,100 | 58.50 | 58.64 | 57.24 | 57.35 | 00:00:00 | | 2005-12-01 | 427,100 | 57.50 | 57.91 | 57.10 | 57.52 | 00:00:00 | | 2005-12-02 | 470,000 | 57.45 | 57.76 | 56.93 | 57.51 | 00:00:00 | | 2005-12-05 | 638,000 | 58.95 | 59.60 | 58.05 | 59.25 | 00:00:00 | | 2005-12-06 | 536,000 | 59.20 | 59.25 | 58.09 | 58.44 | 00:00:00 | | 2005-12-07 | 525,300 | 58.85 | 59.56 | 58.15 | 59.51 | 00:00:00 | | 2005-12-08 | 717,700 | 60.00 | 61.12 | 59.88 | 60.56 | 00:00:00 | | 2005-12-09 | 1,601,400 | 63.50 | 63.53 | 61.54 | 62.76 | 00:00:00 | | 2005-12-12 | 826,300 | 62.85 | 63.38 | 61.95 | 62.30 | 00:00:00 | | 2005-12-13 | 1,798,700 | 61.50 | 61.50 | 58.90 | 59.17 | 00:00:00 | | 2005-12-14 | 796,600 | 59.17 | 60.78 | 59.17 | 60.32 | 00:00:00 | | 2005-12-15 | 820,400 | 59.85 | 60.10 | 59.22 | 59.81 | 00:00:00 | | 2005-12-16 | 699,700 | 60.00 | 60.84 | 60.00 | 60.78 | 00:00:00 | | 2005-12-19 | 1,200,500 | 62.70 | 62.70 | 59.77 | 60.32 | 00:00:00 | | 2005-12-20 | 592,600 | 60.80 | 61.41 | 60.59 | 61.18 | 00:00:00 | | 2005-12-21 | 530,200 | 60.91 | 61.64 | 60.03 | 60.28 | 00:00:00 | | 2005-12-22 | 493,900 | 60.27 | 61.71 | 60.27 | 61.52 | 00:00:00 | | 2005-12-23 | 401,700 | 61.99 | 62.48 | 61.60 | 62.15 | 00:00:00 | | 2005-12-27 | 373,600 | 62.95 | 63.00 | 61.38 | 61.58 | 00:00:00 | | 2005-12-28 | 740,600 | 61.68 | 63.15 | 61.68 | 62.79 | 00:00:00 | | 2005-12-29 | 532,900 | 62.85 | 63.60 | 62.69 | 63.06 | 00:00:00 | | 2005-12-30 | 646,700 | 63.00 | 63.09 | 61.77 | 62.29 | 00:00:00 | | 2006-01-03 | 763,800 | 62.29 | 62.52 | 61.16 | 62.47 | 00:00:00 | | 2006-01-04 | 963,900 | 62.70 | 64.65 | 62.45 | 63.62 | 00:00:00 | | 2006-01-05 | 999,400 | 63.37 | 65.70 | 63.23 | 64.48 | 00:00:00 | | 2006-01-06 | 753,700 | 64.40 | 64.96 | 64.02 | 64.87 | 00:00:00 | | 2006-01-09 | 1,105,900 | 65.10 | 67.15 | 65.07 | 66.39 | 00:00:00 | | 2006-01-10 | 1,017,500 | 66.48 | 67.67 | 66.25 | 67.28 | 00:00:00 | | 2006-01-11 | 1,064,300 | 67.13 | 67.40 | 65.95 | 66.05 | 00:00:00 | | 2006-01-12 | 1,094,000 | 66.00 | 66.36 | 65.44 | 65.92 | 00:00:00 | | 2006-01-13 | 442,100 | 66.00 | 66.10 | 65.44 | 65.80 | 00:00:00 | | 2006-01-17 | 647,700 | 65.10 | 65.29 | 64.14 | 64.90 | 00:00:00 | | 2006-01-18 | 641,100 | 65.60 | 65.63 | 64.65 | 65.37 | 00:00:00 | | 2006-01-19 | 393,600 | 65.95 | 65.99 | 64.79 | 65.75 | 00:00:00 | | 2006-01-20 | 506,600 | 65.22 | 65.40 | 64.12 | 64.85 | 00:00:00 | | 2006-01-23 | 748,800 | 65.85 | 66.45 | 64.40 | 64.57 | 00:00:00 | | 2006-01-24 | 1,204,900 | 64.00 | 64.39 | 62.32 | 63.63 | 00:00:00 | | 2006-01-25 | 688,000 | 64.15 | 64.20 | 62.84 | 63.53 | 00:00:00 | | 2006-01-26 | 677,300 | 63.47 | 64.00 | 63.25 | 63.65 | 00:00:00 | | 2006-01-27 | 1,490,000 | 63.90 | 66.86 | 63.36 | 66.14 | 00:00:00 | | 2006-01-30 | 951,400 | 65.50 | 65.70 | 64.25 | 64.40 | 00:00:00 | | 2006-01-31 | 764,500 | 64.15 | 65.81 | 64.15 | 65.58 | 00:00:00 | | 2006-02-01 | 496,000 | 65.85 | 66.38 | 65.13 | 65.67 | 00:00:00 | | 2006-02-02 | 817,800 | 65.50 | 66.63 | 65.30 | 66.55 | 00:00:00 | | 2006-02-03 | 874,300 | 65.70 | 67.73 | 65.70 | 66.98 | 00:00:00 | | 2006-02-06 | 793,000 | 65.70 | 67.50 | 64.59 | 67.50 | 00:00:00 | | 2006-02-07 | 2,363,800 | 69.00 | 70.25 | 67.90 | 68.70 | 00:00:00 | | 2006-02-08 | 1,318,400 | 67.02 | 68.70 | 67.02 | 68.57 | 00:00:00 | | 2006-02-09 | 778,700 | 68.75 | 69.11 | 68.34 | 68.59 | 00:00:00 | | 2006-02-10 | 1,293,900 | 68.90 | 68.90 | 65.90 | 66.37 | 00:00:00 | | 2006-02-13 | 724,700 | 65.90 | 67.42 | 65.90 | 66.93 | 00:00:00 | | 2006-02-14 | 791,600 | 66.15 | 66.57 | 65.54 | 66.08 | 00:00:00 | | 2006-02-15 | 822,600 | 65.60 | 66.58 | 65.55 | 66.22 | 00:00:00 | | 2006-02-16 | 759,600 | 66.22 | 66.61 | 65.86 | 66.55 | 00:00:00 | | 2006-02-17 | 895,600 | 66.85 | 66.99 | 66.00 | 66.40 | 00:00:00 | | 2006-02-21 | 799,300 | 66.25 | 66.37 | 64.76 | 64.89 | 00:00:00 | | 2006-02-22 | 2,568,600 | 66.14 | 67.21 | 66.05 | 67.04 | 00:00:00 | | 2006-02-23 | 1,061,400 | 67.15 | 67.21 | 66.46 | 66.98 | 00:00:00 | | 2006-02-24 | 13,708,500 | 66.99 | 67.42 | 66.76 | 66.80 | 00:00:00 | | 2006-02-27 | 1,513,700 | 66.84 | 67.86 | 66.81 | 67.23 | 00:00:00 | | 2006-02-28 | 1,185,500 | 67.23 | 67.60 | 66.49 | 67.18 | 00:00:00 | | 2006-03-01 | 1,672,400 | 66.85 | 67.25 | 66.00 | 66.40 | 00:00:00 | | 2006-03-02 | 1,372,800 | 66.39 | 66.40 | 65.79 | 66.32 | 00:00:00 | | 2006-03-03 | 969,900 | 66.12 | 67.20 | 66.00 | 66.25 | 00:00:00 | | 2006-03-06 | 726,300 | 66.85 | 67.18 | 65.89 | 66.00 | 00:00:00 | | 2006-03-07 | 780,000 | 66.00 | 66.48 | 65.63 | 65.97 | 00:00:00 | | 2006-03-08 | 730,700 | 65.42 | 65.65 | 64.78 | 65.19 | 00:00:00 | | 2006-03-09 | 995,100 | 65.20 | 65.89 | 65.00 | 65.37 | 00:00:00 | | 2006-03-10 | 650,300 | 65.30 | 65.45 | 64.68 | 64.78 | 00:00:00 | | 2006-03-13 | 677,400 | 64.85 | 65.15 | 64.02 | 64.45 | 00:00:00 | | 2006-03-14 | 911,100 | 64.45 | 64.45 | 63.40 | 63.74 | 00:00:00 | | 2006-03-15 | 1,027,300 | 63.90 | 64.05 | 62.81 | 63.38 | 00:00:00 | | 2006-03-16 | 1,042,100 | 63.14 | 63.38 | 62.33 | 62.33 | 00:00:00 | | 2006-03-17 | 2,147,800 | 61.86 | 62.20 | 60.83 | 61.57 | 00:00:00 | | 2006-03-20 | 1,320,900 | 62.15 | 64.00 | 62.15 | 63.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
