|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 1,733,400 | 49.10 | 50.25 | 48.05 | 48.98 | 00:00:00 | 2007-03-06 | 2,100,300 | 49.20 | 49.35 | 48.29 | 48.81 | 00:00:00 | 2007-03-07 | 2,156,800 | 49.02 | 50.10 | 48.88 | 49.44 | 00:00:00 | 2007-03-08 | 778,700 | 49.75 | 49.75 | 49.07 | 49.17 | 00:00:00 | 2007-03-09 | 948,600 | 49.21 | 49.31 | 48.63 | 48.90 | 00:00:00 | 2007-03-12 | 529,600 | 48.75 | 49.12 | 48.42 | 48.70 | 00:00:00 | 2007-03-13 | 834,600 | 47.65 | 48.45 | 47.64 | 47.70 | 00:00:00 | 2007-03-14 | 937,100 | 47.62 | 48.16 | 47.45 | 48.08 | 00:00:00 | 2007-03-15 | 992,800 | 47.83 | 47.97 | 47.28 | 47.41 | 00:00:00 | 2007-03-16 | 2,258,000 | 48.31 | 49.45 | 48.00 | 48.30 | 00:00:00 | 2007-03-19 | 748,100 | 48.35 | 48.48 | 48.00 | 48.48 | 00:00:00 | 2007-03-20 | 748,300 | 48.48 | 48.61 | 48.04 | 48.13 | 00:00:00 | 2007-03-21 | 1,354,600 | 48.28 | 48.55 | 47.91 | 48.39 | 00:00:00 | 2007-03-22 | 1,251,100 | 48.50 | 49.26 | 48.50 | 48.84 | 00:00:00 | 2007-03-23 | 811,200 | 48.99 | 49.06 | 48.72 | 48.88 | 00:00:00 | 2007-03-26 | 1,049,600 | 48.81 | 49.10 | 48.58 | 48.77 | 00:00:00 | 2007-03-27 | 807,800 | 48.52 | 48.64 | 47.85 | 48.20 | 00:00:00 | 2007-03-28 | 1,124,500 | 48.85 | 48.85 | 47.30 | 47.51 | 00:00:00 | 2007-03-29 | 2,398,900 | 47.55 | 47.69 | 46.15 | 46.37 | 00:00:00 | 2007-03-30 | 1,800,600 | 46.25 | 46.64 | 45.77 | 46.35 | 00:00:00 | 2007-04-02 | 1,034,500 | 46.45 | 46.65 | 45.96 | 46.24 | 00:00:00 | 2007-04-03 | 1,617,800 | 46.40 | 46.63 | 45.41 | 46.17 | 00:00:00 | 2007-04-04 | 2,036,600 | 46.00 | 46.52 | 45.76 | 46.44 | 00:00:00 | 2007-04-05 | 1,782,100 | 46.55 | 46.89 | 46.43 | 46.70 | 00:00:00 | 2007-04-09 | 1,601,000 | 46.61 | 46.70 | 46.02 | 46.28 | 00:00:00 | 2007-04-10 | 1,782,400 | 46.40 | 47.29 | 46.40 | 47.18 | 00:00:00 | 2007-04-11 | 1,029,500 | 47.19 | 47.37 | 47.00 | 47.32 | 00:00:00 | 2007-04-12 | 1,602,400 | 47.42 | 47.77 | 47.25 | 47.53 | 00:00:00 | 2007-04-13 | 1,776,900 | 47.51 | 48.58 | 47.40 | 48.50 | 00:00:00 | 2007-04-16 | 2,303,900 | 48.66 | 49.77 | 48.55 | 49.60 | 00:00:00 | 2007-04-17 | 1,261,200 | 49.80 | 49.80 | 48.87 | 49.14 | 00:00:00 | 2007-04-18 | 1,010,600 | 48.24 | 49.18 | 47.26 | 49.08 | 00:00:00 | 2007-04-19 | 1,534,300 | 49.50 | 49.58 | 48.73 | 49.33 | 00:00:00 | 2007-04-20 | 1,916,400 | 49.70 | 49.73 | 48.04 | 48.34 | 00:00:00 | 2007-04-23 | 1,083,300 | 48.24 | 48.40 | 47.86 | 48.01 | 00:00:00 | 2007-04-24 | 1,016,200 | 48.27 | 48.28 | 47.49 | 48.09 | 00:00:00 | 2007-04-25 | 1,137,900 | 48.20 | 48.88 | 47.90 | 48.73 | 00:00:00 | 2007-04-26 | 560,900 | 48.70 | 48.80 | 48.30 | 48.71 | 00:00:00 | 2007-04-27 | 497,800 | 48.71 | 48.71 | 48.11 | 48.57 | 00:00:00 | 2007-04-30 | 1,229,700 | 48.55 | 49.02 | 48.16 | 48.36 | 00:00:00 | 2007-05-01 | 1,573,300 | 48.36 | 48.38 | 47.44 | 48.25 | 00:00:00 | 2007-05-02 | 2,017,700 | 48.21 | 50.01 | 48.15 | 49.52 | 00:00:00 | 2007-05-03 | 875,000 | 49.75 | 49.90 | 49.34 | 49.50 | 00:00:00 | 2007-05-04 | 998,300 | 49.60 | 49.95 | 49.54 | 49.75 | 00:00:00 | 2007-05-07 | 713,900 | 49.90 | 50.11 | 49.66 | 49.81 | 00:00:00 | 2007-05-08 | 1,057,300 | 50.01 | 50.38 | 49.67 | 49.89 | 00:00:00 | 2007-05-09 | 3,059,500 | 51.90 | 52.75 | 51.38 | 52.25 | 00:00:00 | 2007-05-10 | 2,634,000 | 53.58 | 54.53 | 53.05 | 53.28 | 00:00:00 | 2007-05-11 | 1,702,600 | 53.70 | 54.94 | 52.92 | 54.83 | 00:00:00 | 2007-05-14 | 1,264,200 | 54.70 | 54.77 | 53.49 | 53.63 | 00:00:00 | 2007-05-15 | 998,600 | 53.87 | 53.99 | 53.42 | 53.67 | 00:00:00 | 2007-05-16 | 785,300 | 53.81 | 53.81 | 53.37 | 53.77 | 00:00:00 | 2007-05-17 | 989,100 | 53.70 | 54.89 | 53.61 | 54.50 | 00:00:00 | 2007-05-18 | 934,600 | 54.50 | 55.10 | 54.36 | 54.70 | 00:00:00 | 2007-05-21 | 964,200 | 54.60 | 54.98 | 54.14 | 54.30 | 00:00:00 | 2007-05-22 | 762,700 | 54.17 | 54.63 | 54.03 | 54.10 | 00:00:00 | 2007-05-23 | 544,000 | 54.11 | 54.75 | 53.92 | 54.21 | 00:00:00 | 2007-05-24 | 744,700 | 53.99 | 54.40 | 53.73 | 54.00 | 00:00:00 | 2007-05-25 | 422,700 | 54.29 | 54.29 | 53.70 | 53.91 | 00:00:00 | 2007-05-29 | 736,300 | 53.96 | 54.00 | 53.19 | 53.54 | 00:00:00 | 2007-05-30 | 1,406,800 | 53.25 | 53.36 | 52.61 | 52.97 | 00:00:00 | 2007-05-31 | 1,258,100 | 53.05 | 53.59 | 52.97 | 53.32 | 00:00:00 | 2007-06-01 | 1,079,700 | 53.50 | 54.25 | 53.40 | 54.20 | 00:00:00 | 2007-06-04 | 1,413,500 | 54.10 | 55.07 | 54.01 | 54.69 | 00:00:00 | 2007-06-05 | 881,200 | 54.59 | 54.65 | 53.98 | 54.27 | 00:00:00 | 2007-06-06 | 785,800 | 54.00 | 54.00 | 53.01 | 53.18 | 00:00:00 | 2007-06-07 | 829,900 | 52.80 | 53.25 | 51.97 | 52.12 | 00:00:00 | 2007-06-08 | 1,082,100 | 51.89 | 52.56 | 51.85 | 52.56 | 00:00:00 | 2007-06-11 | 859,700 | 52.54 | 52.89 | 52.11 | 52.82 | 00:00:00 | 2007-06-12 | 673,800 | 52.48 | 52.89 | 52.38 | 52.46 | 00:00:00 | 2007-06-13 | 663,100 | 52.58 | 52.77 | 52.14 | 52.72 | 00:00:00 | 2007-06-14 | 680,000 | 52.85 | 52.94 | 52.48 | 52.87 | 00:00:00 | 2007-06-15 | 922,500 | 53.00 | 53.25 | 52.24 | 52.33 | 00:00:00 | 2007-06-18 | 582,100 | 52.34 | 52.48 | 51.98 | 52.06 | 00:00:00 | 2007-06-19 | 948,000 | 52.00 | 52.28 | 51.67 | 51.89 | 00:00:00 | 2007-06-20 | 757,000 | 52.15 | 52.29 | 51.02 | 51.15 | 00:00:00 | 2007-06-21 | 862,500 | 51.05 | 51.65 | 51.01 | 51.21 | 00:00:00 | 2007-06-22 | 653,400 | 51.01 | 51.45 | 50.66 | 50.81 | 00:00:00 | 2007-06-25 | 891,100 | 50.81 | 51.46 | 50.60 | 51.25 | 00:00:00 | 2007-06-26 | 921,400 | 51.27 | 51.74 | 51.18 | 51.73 | 00:00:00 | 2007-06-27 | 673,900 | 51.32 | 51.68 | 50.85 | 51.65 | 00:00:00 | 2007-06-28 | 711,100 | 51.70 | 51.70 | 50.84 | 50.89 | 00:00:00 | 2007-06-29 | 949,600 | 51.00 | 51.09 | 49.96 | 50.23 | 00:00:00 | 2007-07-02 | 784,200 | 50.38 | 50.97 | 50.38 | 50.85 | 00:00:00 | 2007-07-03 | 320,200 | 50.95 | 51.12 | 50.58 | 50.84 | 00:00:00 | 2007-07-05 | 318,500 | 50.79 | 51.19 | 50.60 | 50.82 | 00:00:00 | 2007-07-06 | 653,300 | 50.60 | 51.78 | 50.54 | 51.64 | 00:00:00 | 2007-07-09 | 485,800 | 51.44 | 51.44 | 50.81 | 51.14 | 00:00:00 | 2007-07-10 | 565,200 | 51.14 | 51.31 | 50.49 | 50.76 | 00:00:00 | 2007-07-11 | 514,600 | 50.61 | 50.82 | 50.21 | 50.71 | 00:00:00 | 2007-07-12 | 832,200 | 50.71 | 51.88 | 50.42 | 51.88 | 00:00:00 | 2007-07-13 | 586,000 | 51.85 | 52.10 | 51.50 | 51.97 | 00:00:00 | 2007-07-16 | 827,800 | 51.81 | 52.67 | 51.75 | 52.32 | 00:00:00 | 2007-07-17 | 681,800 | 52.18 | 52.80 | 51.91 | 52.62 | 00:00:00 | 2007-07-18 | 1,040,000 | 52.70 | 53.16 | 52.33 | 53.05 | 00:00:00 | 2007-07-19 | 746,300 | 53.10 | 53.12 | 52.60 | 52.97 | 00:00:00 | 2007-07-20 | 738,800 | 52.96 | 52.96 | 51.99 | 52.21 | 00:00:00 | 2007-07-23 | 4,564,400 | 52.19 | 57.19 | 51.97 | 55.52 | 00:00:00 | 2007-07-24 | 1,168,900 | 54.85 | 54.92 | 53.88 | 54.18 | 00:00:00 | 2007-07-25 | 874,600 | 54.50 | 54.76 | 53.77 | 54.41 | 00:00:00 | 2007-07-26 | 1,070,100 | 53.81 | 53.87 | 53.02 | 53.54 | 00:00:00 | 2007-07-27 | 891,900 | 53.43 | 53.56 | 52.56 | 52.57 | 00:00:00 | 2007-07-30 | 899,500 | 52.37 | 52.48 | 51.28 | 52.28 | 00:00:00 | 2007-07-31 | 968,300 | 52.65 | 52.93 | 51.17 | 51.22 | 00:00:00 | 2007-08-01 | 1,048,900 | 51.12 | 51.85 | 50.87 | 51.77 | 00:00:00 | 2007-08-02 | 872,700 | 51.78 | 52.62 | 51.26 | 52.47 | 00:00:00 | 2007-08-03 | 833,800 | 52.42 | 53.56 | 52.31 | 52.33 | 00:00:00 | 2007-08-06 | 1,117,700 | 52.50 | 53.23 | 51.80 | 53.14 | 00:00:00 | 2007-08-07 | 2,034,700 | 52.98 | 53.53 | 52.46 | 52.83 | 00:00:00 | 2007-08-08 | 2,476,200 | 54.00 | 56.15 | 53.78 | 55.00 | 00:00:00 | 2007-08-09 | 2,394,500 | 54.50 | 57.25 | 54.37 | 54.64 | 00:00:00 | 2007-08-10 | 2,173,700 | 54.40 | 55.43 | 53.65 | 53.93 | 00:00:00 | 2007-08-13 | 1,157,300 | 54.04 | 54.82 | 53.12 | 53.90 | 00:00:00 | 2007-08-14 | 871,400 | 53.85 | 54.41 | 53.33 | 53.68 | 00:00:00 | 2007-08-15 | 770,400 | 53.55 | 54.20 | 53.07 | 53.17 | 00:00:00 | 2007-08-16 | 1,448,700 | 52.60 | 53.00 | 51.53 | 52.59 | 00:00:00 | 2007-08-17 | 792,800 | 55.48 | 55.93 | 52.11 | 52.67 | 00:00:00 | 2007-08-20 | 529,500 | 52.67 | 53.65 | 52.55 | 53.57 | 00:00:00 | 2007-08-21 | 830,800 | 53.51 | 54.12 | 52.65 | 52.82 | 00:00:00 | 2007-08-22 | 774,900 | 53.00 | 53.06 | 52.42 | 52.79 | 00:00:00 | 2007-08-23 | 464,700 | 52.87 | 52.97 | 51.80 | 52.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|