|
 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 | | 2006-03-20 | 1,320,900 | 62.15 | 64.00 | 62.15 | 63.53 | 00:00:00 | | 2006-03-21 | 2,060,200 | 66.00 | 66.65 | 65.24 | 65.59 | 00:00:00 | | 2006-03-22 | 902,600 | 65.20 | 65.26 | 64.56 | 64.68 | 00:00:00 | | 2006-03-23 | 847,100 | 64.68 | 64.68 | 63.77 | 64.11 | 00:00:00 | | 2006-03-24 | 538,900 | 63.70 | 64.09 | 63.20 | 63.81 | 00:00:00 | | 2006-03-27 | 497,000 | 64.15 | 64.42 | 63.52 | 63.78 | 00:00:00 | | 2006-03-28 | 674,200 | 63.60 | 63.78 | 62.35 | 62.60 | 00:00:00 | | 2006-03-29 | 515,400 | 62.61 | 63.65 | 62.61 | 63.18 | 00:00:00 | | 2006-03-30 | 743,700 | 63.50 | 64.00 | 62.58 | 62.64 | 00:00:00 | | 2006-03-31 | 751,300 | 62.90 | 63.46 | 62.68 | 62.98 | 00:00:00 | | 2006-04-03 | 811,100 | 63.00 | 63.47 | 62.56 | 63.15 | 00:00:00 | | 2006-04-04 | 641,400 | 63.15 | 63.59 | 62.88 | 63.54 | 00:00:00 | | 2006-04-05 | 675,800 | 63.95 | 64.51 | 63.51 | 64.12 | 00:00:00 | | 2006-04-06 | 733,700 | 63.65 | 63.79 | 62.84 | 63.74 | 00:00:00 | | 2006-04-07 | 875,700 | 63.70 | 63.89 | 61.01 | 61.01 | 00:00:00 | | 2006-04-10 | 688,700 | 61.70 | 61.95 | 60.72 | 61.55 | 00:00:00 | | 2006-04-11 | 845,100 | 61.56 | 61.79 | 59.76 | 60.79 | 00:00:00 | | 2006-04-12 | 1,106,900 | 60.75 | 61.60 | 60.30 | 60.84 | 00:00:00 | | 2006-04-13 | 560,400 | 60.50 | 61.73 | 60.30 | 61.56 | 00:00:00 | | 2006-04-17 | 366,900 | 61.31 | 61.61 | 60.41 | 60.80 | 00:00:00 | | 2006-04-18 | 553,800 | 61.05 | 61.20 | 60.35 | 60.96 | 00:00:00 | | 2006-04-19 | 1,257,700 | 62.00 | 62.13 | 60.79 | 61.91 | 00:00:00 | | 2006-04-20 | 678,700 | 61.80 | 61.86 | 61.10 | 61.52 | 00:00:00 | | 2006-04-21 | 910,500 | 61.52 | 61.69 | 61.00 | 61.49 | 00:00:00 | | 2006-04-24 | 685,600 | 61.20 | 61.25 | 60.49 | 60.69 | 00:00:00 | | 2006-04-25 | 1,351,100 | 60.00 | 60.00 | 58.43 | 59.45 | 00:00:00 | | 2006-04-26 | 492,800 | 59.45 | 60.10 | 59.23 | 59.41 | 00:00:00 | | 2006-04-27 | 653,200 | 58.65 | 60.02 | 58.65 | 59.68 | 00:00:00 | | 2006-04-28 | 623,600 | 59.70 | 60.72 | 59.60 | 60.55 | 00:00:00 | | 2006-05-01 | 851,000 | 61.10 | 61.12 | 60.40 | 60.79 | 00:00:00 | | 2006-05-02 | 817,600 | 60.81 | 61.81 | 60.81 | 61.25 | 00:00:00 | | 2006-05-03 | 744,400 | 61.00 | 61.18 | 60.28 | 60.41 | 00:00:00 | | 2006-05-04 | 2,605,900 | 59.30 | 59.41 | 56.97 | 57.05 | 00:00:00 | | 2006-05-05 | 2,226,500 | 58.06 | 58.06 | 55.89 | 56.33 | 00:00:00 | | 2006-05-08 | 1,365,600 | 56.34 | 57.24 | 56.34 | 56.75 | 00:00:00 | | 2006-05-09 | 1,315,500 | 55.56 | 56.06 | 55.40 | 55.83 | 00:00:00 | | 2006-05-10 | 2,385,500 | 55.00 | 55.49 | 54.06 | 54.17 | 00:00:00 | | 2006-05-11 | 1,661,000 | 53.82 | 54.15 | 53.12 | 53.64 | 00:00:00 | | 2006-05-12 | 5,736,500 | 51.00 | 51.68 | 47.69 | 50.98 | 00:00:00 | | 2006-05-15 | 2,355,700 | 49.50 | 50.83 | 49.44 | 50.35 | 00:00:00 | | 2006-05-16 | 1,435,400 | 50.29 | 50.65 | 49.95 | 49.95 | 00:00:00 | | 2006-05-17 | 891,700 | 49.85 | 50.15 | 49.44 | 49.73 | 00:00:00 | | 2006-05-18 | 1,442,100 | 49.90 | 50.85 | 49.84 | 50.65 | 00:00:00 | | 2006-05-19 | 1,710,400 | 50.90 | 51.63 | 50.00 | 51.40 | 00:00:00 | | 2006-05-22 | 1,390,500 | 51.10 | 52.01 | 51.05 | 51.95 | 00:00:00 | | 2006-05-23 | 1,296,900 | 52.03 | 52.89 | 52.00 | 52.50 | 00:00:00 | | 2006-05-24 | 1,686,500 | 52.51 | 52.71 | 51.88 | 52.62 | 00:00:00 | | 2006-05-25 | 983,900 | 52.72 | 54.00 | 52.45 | 53.75 | 00:00:00 | | 2006-05-26 | 815,800 | 54.00 | 54.29 | 53.30 | 54.16 | 00:00:00 | | 2006-05-30 | 2,416,300 | 53.85 | 53.88 | 50.69 | 53.10 | 00:00:00 | | 2006-05-31 | 1,369,500 | 53.35 | 53.35 | 52.55 | 52.70 | 00:00:00 | | 2006-06-01 | 1,227,100 | 53.00 | 54.22 | 52.67 | 53.90 | 00:00:00 | | 2006-06-02 | 918,000 | 53.75 | 53.81 | 53.01 | 53.75 | 00:00:00 | | 2006-06-05 | 1,835,200 | 53.50 | 53.50 | 52.09 | 52.20 | 00:00:00 | | 2006-06-06 | 944,300 | 52.05 | 52.58 | 51.82 | 52.20 | 00:00:00 | | 2006-06-07 | 861,400 | 52.30 | 52.90 | 51.80 | 51.86 | 00:00:00 | | 2006-06-08 | 737,300 | 51.72 | 52.18 | 51.14 | 52.08 | 00:00:00 | | 2006-06-09 | 628,100 | 52.35 | 52.45 | 51.74 | 51.76 | 00:00:00 | | 2006-06-12 | 877,100 | 51.76 | 51.99 | 50.49 | 50.51 | 00:00:00 | | 2006-06-13 | 994,500 | 50.60 | 51.30 | 50.58 | 50.58 | 00:00:00 | | 2006-06-14 | 1,011,100 | 50.50 | 51.45 | 50.49 | 51.19 | 00:00:00 | | 2006-06-15 | 1,187,700 | 52.29 | 52.61 | 51.57 | 51.94 | 00:00:00 | | 2006-06-16 | 1,244,000 | 51.69 | 52.17 | 50.95 | 51.05 | 00:00:00 | | 2006-06-19 | 1,068,300 | 50.98 | 51.57 | 50.51 | 50.72 | 00:00:00 | | 2006-06-20 | 1,153,700 | 50.87 | 51.30 | 50.51 | 51.14 | 00:00:00 | | 2006-06-21 | 3,647,300 | 50.91 | 50.97 | 47.83 | 48.60 | 00:00:00 | | 2006-06-22 | 2,492,700 | 48.75 | 49.46 | 47.79 | 48.36 | 00:00:00 | | 2006-06-23 | 1,553,300 | 48.00 | 48.34 | 47.65 | 47.75 | 00:00:00 | | 2006-06-26 | 1,602,100 | 47.70 | 48.87 | 47.52 | 48.77 | 00:00:00 | | 2006-06-27 | 1,264,200 | 48.77 | 48.77 | 47.24 | 47.95 | 00:00:00 | | 2006-06-28 | 955,600 | 48.05 | 48.72 | 47.39 | 48.65 | 00:00:00 | | 2006-06-29 | 1,590,300 | 49.15 | 49.65 | 47.75 | 47.85 | 00:00:00 | | 2006-06-30 | 789,700 | 48.10 | 48.38 | 47.67 | 47.69 | 00:00:00 | | 2006-07-03 | 303,700 | 46.67 | 47.97 | 46.63 | 47.77 | 00:00:00 | | 2006-07-05 | 1,519,900 | 47.10 | 47.36 | 46.52 | 46.98 | 00:00:00 | | 2006-07-06 | 719,000 | 47.15 | 47.46 | 46.92 | 47.38 | 00:00:00 | | 2006-07-07 | 910,100 | 47.29 | 47.31 | 46.60 | 46.74 | 00:00:00 | | 2006-07-10 | 756,200 | 47.24 | 47.29 | 46.43 | 46.52 | 00:00:00 | | 2006-07-11 | 652,000 | 46.30 | 47.04 | 46.09 | 47.00 | 00:00:00 | | 2006-07-12 | 831,300 | 46.98 | 47.08 | 46.75 | 46.80 | 00:00:00 | | 2006-07-13 | 1,379,600 | 46.75 | 46.91 | 45.42 | 45.91 | 00:00:00 | | 2006-07-14 | 778,100 | 45.70 | 45.70 | 44.88 | 45.11 | 00:00:00 | | 2006-07-17 | 755,200 | 45.15 | 45.44 | 44.60 | 45.29 | 00:00:00 | | 2006-07-18 | 1,391,800 | 45.60 | 46.60 | 45.55 | 46.41 | 00:00:00 | | 2006-07-19 | 729,900 | 46.40 | 47.40 | 46.21 | 47.22 | 00:00:00 | | 2006-07-20 | 1,366,600 | 47.01 | 47.36 | 46.23 | 46.37 | 00:00:00 | | 2006-07-21 | 943,800 | 46.30 | 46.42 | 45.89 | 46.15 | 00:00:00 | | 2006-07-24 | 563,200 | 46.22 | 47.17 | 46.22 | 47.09 | 00:00:00 | | 2006-07-25 | 693,800 | 46.65 | 47.79 | 46.65 | 47.55 | 00:00:00 | | 2006-07-26 | 1,234,100 | 47.87 | 49.72 | 47.87 | 48.36 | 00:00:00 | | 2006-07-27 | 519,500 | 48.61 | 49.34 | 47.79 | 47.97 | 00:00:00 | | 2006-07-28 | 421,000 | 48.11 | 49.02 | 47.87 | 48.83 | 00:00:00 | | 2006-07-31 | 2,131,000 | 48.67 | 51.64 | 48.14 | 49.76 | 00:00:00 | | 2006-08-01 | 744,900 | 50.60 | 50.75 | 48.92 | 49.21 | 00:00:00 | | 2006-08-02 | 612,300 | 50.20 | 50.48 | 49.85 | 50.25 | 00:00:00 | | 2006-08-03 | 827,400 | 50.30 | 51.21 | 50.28 | 51.02 | 00:00:00 | | 2006-08-04 | 1,128,900 | 51.20 | 52.29 | 51.20 | 51.85 | 00:00:00 | | 2006-08-07 | 767,900 | 51.75 | 51.85 | 50.25 | 50.65 | 00:00:00 | | 2006-08-08 | 834,100 | 51.66 | 51.66 | 50.55 | 51.23 | 00:00:00 | | 2006-08-09 | 794,700 | 52.40 | 52.64 | 51.60 | 51.82 | 00:00:00 | | 2006-08-10 | 868,800 | 51.70 | 52.17 | 51.58 | 52.00 | 00:00:00 | | 2006-08-11 | 1,078,200 | 52.00 | 53.31 | 51.75 | 53.00 | 00:00:00 | | 2006-08-14 | 671,500 | 53.10 | 53.73 | 52.15 | 52.32 | 00:00:00 | | 2006-08-15 | 2,669,400 | 54.80 | 56.87 | 54.16 | 55.85 | 00:00:00 | | 2006-08-16 | 2,526,900 | 56.65 | 58.81 | 56.65 | 58.14 | 00:00:00 | | 2006-08-17 | 1,183,400 | 58.00 | 58.80 | 57.56 | 58.04 | 00:00:00 | | 2006-08-18 | 909,500 | 58.11 | 58.23 | 57.25 | 57.80 | 00:00:00 | | 2006-08-21 | 614,800 | 57.65 | 58.26 | 57.45 | 57.83 | 00:00:00 | | 2006-08-22 | 890,200 | 57.88 | 58.75 | 57.72 | 58.28 | 00:00:00 | | 2006-08-23 | 585,800 | 58.45 | 58.90 | 57.76 | 57.97 | 00:00:00 | | 2006-08-24 | 1,603,200 | 59.24 | 59.25 | 57.50 | 57.77 | 00:00:00 | | 2006-08-25 | 675,200 | 58.10 | 58.35 | 57.60 | 57.60 | 00:00:00 | | 2006-08-28 | 730,800 | 57.50 | 57.60 | 56.42 | 57.17 | 00:00:00 | | 2006-08-29 | 474,700 | 57.12 | 57.69 | 56.89 | 57.30 | 00:00:00 | | 2006-08-30 | 546,100 | 57.62 | 58.15 | 57.50 | 57.68 | 00:00:00 | | 2006-08-31 | 1,261,400 | 57.10 | 57.26 | 55.50 | 56.50 | 00:00:00 | | 2006-09-01 | 461,900 | 56.90 | 57.18 | 56.18 | 56.40 | 00:00:00 | | 2006-09-05 | 1,007,400 | 55.85 | 56.00 | 55.33 | 55.47 | 00:00:00 | | 2006-09-06 | 597,400 | 55.40 | 55.95 | 54.96 | 55.11 | 00:00:00 | | 2006-09-07 | 1,465,200 | 52.85 | 53.74 | 52.00 | 53.53 | 00:00:00 | | 2006-09-08 | 4,930,900 | 53.35 | 54.13 | 52.92 | 54.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
