|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,930,900 | 53.35 | 54.13 | 52.92 | 54.08 | 00:00:00 | | 2006-09-11 | 837,700 | 53.15 | 53.92 | 53.15 | 53.85 | 00:00:00 | | 2006-09-12 | 1,228,600 | 54.10 | 55.20 | 54.00 | 54.29 | 00:00:00 | | 2006-09-13 | 572,500 | 54.19 | 54.62 | 53.98 | 54.14 | 00:00:00 | | 2006-09-14 | 765,000 | 54.14 | 54.23 | 53.67 | 54.12 | 00:00:00 | | 2006-09-15 | 841,500 | 54.12 | 54.20 | 53.53 | 53.75 | 00:00:00 | | 2006-09-18 | 1,145,400 | 54.30 | 54.35 | 53.33 | 53.72 | 00:00:00 | | 2006-09-19 | 569,000 | 53.55 | 54.02 | 53.29 | 53.74 | 00:00:00 | | 2006-09-20 | 1,052,700 | 53.80 | 53.88 | 52.32 | 52.51 | 00:00:00 | | 2006-09-21 | 929,100 | 52.15 | 52.47 | 51.51 | 51.95 | 00:00:00 | | 2006-09-22 | 585,400 | 51.95 | 52.23 | 51.36 | 51.50 | 00:00:00 | | 2006-09-25 | 876,400 | 51.50 | 51.92 | 50.71 | 50.96 | 00:00:00 | | 2006-09-26 | 1,053,500 | 53.00 | 53.35 | 51.62 | 51.70 | 00:00:00 | | 2006-09-27 | 620,500 | 51.85 | 52.37 | 51.74 | 52.07 | 00:00:00 | | 2006-09-28 | 420,400 | 52.07 | 52.55 | 51.51 | 51.75 | 00:00:00 | | 2006-09-29 | 712,400 | 51.55 | 52.13 | 51.52 | 51.94 | 00:00:00 | | 2006-10-02 | 799,300 | 51.84 | 52.73 | 51.84 | 52.14 | 00:00:00 | | 2006-10-03 | 831,300 | 51.89 | 51.95 | 51.09 | 51.49 | 00:00:00 | | 2006-10-04 | 780,600 | 51.46 | 51.90 | 51.23 | 51.61 | 00:00:00 | | 2006-10-05 | 898,100 | 51.60 | 52.12 | 51.13 | 51.45 | 00:00:00 | | 2006-10-06 | 756,800 | 51.20 | 51.69 | 51.00 | 51.45 | 00:00:00 | | 2006-10-09 | 784,600 | 51.05 | 52.00 | 51.01 | 51.62 | 00:00:00 | | 2006-10-10 | 665,900 | 51.63 | 51.70 | 51.13 | 51.35 | 00:00:00 | | 2006-10-11 | 802,600 | 51.22 | 51.56 | 50.79 | 51.19 | 00:00:00 | | 2006-10-12 | 822,700 | 51.35 | 51.57 | 50.35 | 50.60 | 00:00:00 | | 2006-10-13 | 908,900 | 50.42 | 52.15 | 50.42 | 52.06 | 00:00:00 | | 2006-10-16 | 1,125,000 | 52.27 | 53.89 | 52.22 | 52.93 | 00:00:00 | | 2006-10-17 | 701,800 | 52.60 | 53.12 | 52.30 | 52.87 | 00:00:00 | | 2006-10-18 | 621,400 | 53.05 | 53.51 | 52.46 | 52.65 | 00:00:00 | | 2006-10-19 | 711,600 | 52.40 | 53.07 | 52.35 | 52.91 | 00:00:00 | | 2006-10-20 | 1,051,100 | 53.35 | 53.44 | 52.66 | 53.35 | 00:00:00 | | 2006-10-23 | 498,500 | 53.10 | 53.14 | 52.50 | 52.88 | 00:00:00 | | 2006-10-24 | 883,400 | 52.50 | 52.62 | 51.72 | 52.47 | 00:00:00 | | 2006-10-25 | 842,600 | 52.60 | 52.62 | 51.40 | 52.03 | 00:00:00 | | 2006-10-26 | 726,500 | 52.25 | 52.25 | 51.32 | 51.44 | 00:00:00 | | 2006-10-27 | 922,800 | 51.30 | 51.30 | 50.46 | 50.70 | 00:00:00 | | 2006-10-30 | 629,400 | 50.60 | 50.65 | 49.87 | 50.05 | 00:00:00 | | 2006-10-31 | 2,664,800 | 51.53 | 53.34 | 51.53 | 52.37 | 00:00:00 | | 2006-11-01 | 1,087,000 | 52.44 | 52.50 | 50.50 | 50.82 | 00:00:00 | | 2006-11-02 | 821,500 | 50.90 | 51.35 | 50.43 | 50.67 | 00:00:00 | | 2006-11-03 | 1,012,300 | 50.57 | 50.88 | 49.54 | 49.89 | 00:00:00 | | 2006-11-06 | 1,155,200 | 50.25 | 51.63 | 50.12 | 51.36 | 00:00:00 | | 2006-11-07 | 1,114,500 | 51.55 | 51.74 | 50.65 | 51.65 | 00:00:00 | | 2006-11-08 | 1,553,300 | 51.05 | 51.20 | 49.36 | 49.79 | 00:00:00 | | 2006-11-09 | 1,480,300 | 49.71 | 50.15 | 47.52 | 48.18 | 00:00:00 | | 2006-11-10 | 1,196,000 | 48.56 | 49.31 | 47.98 | 49.31 | 00:00:00 | | 2006-11-13 | 1,407,400 | 49.25 | 49.39 | 48.76 | 49.30 | 00:00:00 | | 2006-11-14 | 1,232,600 | 49.28 | 49.49 | 48.60 | 49.25 | 00:00:00 | | 2006-11-15 | 1,104,800 | 49.05 | 49.29 | 48.70 | 49.17 | 00:00:00 | | 2006-11-16 | 1,170,600 | 49.19 | 49.57 | 49.19 | 49.51 | 00:00:00 | | 2006-11-17 | 978,300 | 49.48 | 49.81 | 49.34 | 49.52 | 00:00:00 | | 2006-11-20 | 1,073,400 | 50.00 | 50.32 | 49.67 | 50.21 | 00:00:00 | | 2006-11-21 | 1,351,500 | 50.25 | 50.72 | 50.14 | 50.63 | 00:00:00 | | 2006-11-22 | 712,500 | 50.63 | 50.86 | 50.44 | 50.75 | 00:00:00 | | 2006-11-24 | 132,600 | 50.65 | 50.86 | 50.34 | 50.54 | 00:00:00 | | 2006-11-27 | 912,200 | 50.28 | 50.43 | 49.93 | 50.05 | 00:00:00 | | 2006-11-28 | 1,042,700 | 50.34 | 50.95 | 49.84 | 49.92 | 00:00:00 | | 2006-11-29 | 980,000 | 50.10 | 50.44 | 49.99 | 50.21 | 00:00:00 | | 2006-11-30 | 745,700 | 50.50 | 51.23 | 50.50 | 51.08 | 00:00:00 | | 2006-12-01 | 675,300 | 50.90 | 51.15 | 50.10 | 50.77 | 00:00:00 | | 2006-12-04 | 621,000 | 50.80 | 51.40 | 50.65 | 51.31 | 00:00:00 | | 2006-12-05 | 1,309,300 | 51.31 | 51.86 | 51.30 | 51.65 | 00:00:00 | | 2006-12-06 | 1,067,000 | 51.85 | 51.85 | 51.01 | 51.08 | 00:00:00 | | 2006-12-07 | 811,500 | 50.95 | 51.38 | 50.73 | 51.18 | 00:00:00 | | 2006-12-08 | 557,200 | 51.20 | 51.33 | 50.76 | 50.88 | 00:00:00 | | 2006-12-11 | 495,000 | 50.84 | 51.11 | 50.38 | 50.59 | 00:00:00 | | 2006-12-12 | 776,100 | 50.61 | 51.31 | 50.61 | 50.80 | 00:00:00 | | 2006-12-13 | 1,312,300 | 51.05 | 52.16 | 50.80 | 51.10 | 00:00:00 | | 2006-12-14 | 525,300 | 51.25 | 51.68 | 51.05 | 51.40 | 00:00:00 | | 2006-12-15 | 1,096,600 | 51.45 | 51.72 | 51.06 | 51.55 | 00:00:00 | | 2006-12-18 | 731,300 | 51.95 | 52.28 | 51.44 | 51.65 | 00:00:00 | | 2006-12-19 | 589,100 | 51.70 | 51.90 | 50.94 | 51.25 | 00:00:00 | | 2006-12-20 | 672,500 | 51.30 | 51.73 | 50.85 | 51.01 | 00:00:00 | | 2006-12-21 | 696,300 | 51.02 | 51.27 | 50.75 | 51.02 | 00:00:00 | | 2006-12-22 | 301,000 | 50.97 | 51.22 | 50.97 | 51.17 | 00:00:00 | | 2006-12-26 | 278,700 | 51.17 | 51.39 | 50.76 | 50.92 | 00:00:00 | | 2006-12-27 | 367,100 | 51.10 | 51.15 | 50.62 | 50.89 | 00:00:00 | | 2006-12-28 | 435,500 | 50.72 | 50.89 | 50.30 | 50.58 | 00:00:00 | | 2006-12-29 | 476,900 | 50.57 | 50.93 | 50.03 | 50.12 | 00:00:00 | | 2007-01-03 | 848,100 | 50.25 | 51.15 | 50.24 | 50.54 | 00:00:00 | | 2007-01-04 | 1,134,500 | 50.90 | 51.51 | 50.54 | 51.40 | 00:00:00 | | 2007-01-05 | 1,307,700 | 51.25 | 52.49 | 51.01 | 52.31 | 00:00:00 | | 2007-01-08 | 1,415,000 | 52.57 | 53.34 | 52.14 | 52.85 | 00:00:00 | | 2007-01-09 | 1,268,600 | 52.90 | 53.71 | 52.55 | 53.18 | 00:00:00 | | 2007-01-10 | 1,035,200 | 53.30 | 53.39 | 52.88 | 53.09 | 00:00:00 | | 2007-01-11 | 1,212,700 | 53.05 | 53.31 | 52.56 | 52.64 | 00:00:00 | | 2007-01-12 | 909,200 | 52.58 | 52.85 | 52.12 | 52.64 | 00:00:00 | | 2007-01-16 | 557,800 | 52.84 | 53.20 | 52.47 | 52.58 | 00:00:00 | | 2007-01-17 | 656,100 | 52.48 | 52.85 | 52.40 | 52.62 | 00:00:00 | | 2007-01-18 | 1,984,800 | 53.05 | 54.98 | 53.04 | 54.60 | 00:00:00 | | 2007-01-19 | 1,459,900 | 54.65 | 55.45 | 53.87 | 55.23 | 00:00:00 | | 2007-01-22 | 1,185,100 | 55.85 | 55.90 | 55.00 | 55.52 | 00:00:00 | | 2007-01-23 | 1,537,500 | 55.75 | 55.98 | 55.46 | 55.84 | 00:00:00 | | 2007-01-24 | 2,238,500 | 55.80 | 56.15 | 54.90 | 55.47 | 00:00:00 | | 2007-01-25 | 1,571,000 | 55.53 | 55.54 | 54.48 | 54.77 | 00:00:00 | | 2007-01-26 | 1,316,000 | 54.80 | 55.07 | 54.53 | 54.77 | 00:00:00 | | 2007-01-29 | 1,393,900 | 55.05 | 55.05 | 54.25 | 54.54 | 00:00:00 | | 2007-01-30 | 2,036,400 | 54.52 | 54.75 | 53.28 | 53.60 | 00:00:00 | | 2007-01-31 | 532,400 | 53.60 | 54.00 | 53.40 | 53.52 | 00:00:00 | | 2007-02-01 | 764,300 | 53.70 | 54.50 | 53.50 | 54.20 | 00:00:00 | | 2007-02-02 | 878,500 | 54.45 | 54.63 | 53.54 | 53.97 | 00:00:00 | | 2007-02-05 | 732,500 | 53.80 | 53.80 | 53.38 | 53.73 | 00:00:00 | | 2007-02-06 | 1,005,400 | 53.70 | 53.95 | 52.80 | 53.22 | 00:00:00 | | 2007-02-07 | 1,705,400 | 53.15 | 53.63 | 52.60 | 53.55 | 00:00:00 | | 2007-02-08 | 837,900 | 53.30 | 53.98 | 53.30 | 53.75 | 00:00:00 | | 2007-02-09 | 793,800 | 53.71 | 53.93 | 53.32 | 53.64 | 00:00:00 | | 2007-02-12 | 780,700 | 53.54 | 53.64 | 52.78 | 53.43 | 00:00:00 | | 2007-02-13 | 1,071,500 | 53.70 | 54.00 | 52.74 | 53.90 | 00:00:00 | | 2007-02-14 | 715,700 | 54.15 | 54.61 | 54.12 | 54.25 | 00:00:00 | | 2007-02-15 | 1,068,700 | 54.40 | 55.21 | 54.30 | 55.00 | 00:00:00 | | 2007-02-16 | 804,400 | 55.00 | 55.31 | 54.67 | 55.00 | 00:00:00 | | 2007-02-20 | 610,700 | 55.15 | 55.24 | 54.84 | 55.08 | 00:00:00 | | 2007-02-21 | 728,200 | 54.90 | 55.49 | 54.89 | 55.34 | 00:00:00 | | 2007-02-22 | 656,000 | 55.34 | 55.47 | 55.20 | 55.47 | 00:00:00 | | 2007-02-23 | 1,277,600 | 55.65 | 56.62 | 55.40 | 56.38 | 00:00:00 | | 2007-02-26 | 839,400 | 56.39 | 56.66 | 56.25 | 56.51 | 00:00:00 | | 2007-02-27 | 1,660,000 | 55.00 | 56.57 | 54.95 | 54.95 | 00:00:00 | | 2007-02-28 | 3,689,700 | 52.70 | 53.10 | 52.01 | 52.90 | 00:00:00 | | 2007-03-01 | 3,237,600 | 51.25 | 52.39 | 50.65 | 51.56 | 00:00:00 | | 2007-03-02 | 1,946,600 | 51.05 | 51.17 | 49.28 | 49.71 | 00:00:00 | | 2007-03-05 | 1,733,400 | 49.10 | 50.25 | 48.05 | 48.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
