|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 464,700 | 52.87 | 52.97 | 51.80 | 52.06 | 00:00:00 | | 2007-08-24 | 625,600 | 52.38 | 52.53 | 51.79 | 52.14 | 00:00:00 | | 2007-08-27 | 587,700 | 51.79 | 51.88 | 51.29 | 51.59 | 00:00:00 | | 2007-08-28 | 1,342,500 | 51.28 | 51.41 | 49.96 | 50.15 | 00:00:00 | | 2007-08-29 | 1,713,900 | 50.47 | 50.47 | 49.58 | 50.02 | 00:00:00 | | 2007-08-30 | 829,400 | 49.49 | 50.77 | 49.49 | 50.50 | 00:00:00 | | 2007-08-31 | 753,800 | 50.70 | 51.11 | 50.44 | 50.88 | 00:00:00 | | 2007-09-04 | 1,488,800 | 50.75 | 51.62 | 50.49 | 51.06 | 00:00:00 | | 2007-09-05 | 795,300 | 50.74 | 51.79 | 50.74 | 51.69 | 00:00:00 | | 2007-09-06 | 870,100 | 51.75 | 52.57 | 51.50 | 52.37 | 00:00:00 | | 2007-09-07 | 593,800 | 52.00 | 52.43 | 51.91 | 52.12 | 00:00:00 | | 2007-09-10 | 541,200 | 52.20 | 52.48 | 51.90 | 52.11 | 00:00:00 | | 2007-09-11 | 646,700 | 52.03 | 52.20 | 51.63 | 52.14 | 00:00:00 | | 2007-09-12 | 708,100 | 51.99 | 52.16 | 51.50 | 51.72 | 00:00:00 | | 2007-09-13 | 568,600 | 51.92 | 52.00 | 50.85 | 51.04 | 00:00:00 | | 2007-09-14 | 650,500 | 50.81 | 51.47 | 50.10 | 51.41 | 00:00:00 | | 2007-09-17 | 483,300 | 51.15 | 51.30 | 50.64 | 50.96 | 00:00:00 | | 2007-09-18 | 616,200 | 50.93 | 52.00 | 50.73 | 51.98 | 00:00:00 | | 2007-09-19 | 702,300 | 52.19 | 53.29 | 52.01 | 52.97 | 00:00:00 | | 2007-09-20 | 484,700 | 53.00 | 53.35 | 52.80 | 53.08 | 00:00:00 | | 2007-09-21 | 1,583,200 | 53.50 | 54.75 | 53.08 | 54.17 | 00:00:00 | | 2007-09-24 | 789,700 | 54.17 | 54.55 | 53.94 | 54.25 | 00:00:00 | | 2007-09-25 | 723,500 | 54.17 | 54.93 | 54.07 | 54.84 | 00:00:00 | | 2007-09-26 | 1,005,000 | 54.88 | 56.16 | 54.71 | 55.87 | 00:00:00 | | 2007-09-27 | 810,600 | 56.00 | 56.38 | 55.74 | 56.18 | 00:00:00 | | 2007-09-28 | 1,189,000 | 56.18 | 57.09 | 56.09 | 56.91 | 00:00:00 | | 2007-10-01 | 1,155,400 | 56.81 | 57.52 | 56.74 | 57.24 | 00:00:00 | | 2007-10-02 | 583,700 | 57.20 | 57.20 | 55.90 | 56.57 | 00:00:00 | | 2007-10-03 | 494,300 | 56.25 | 56.65 | 56.14 | 56.16 | 00:00:00 | | 2007-10-04 | 445,500 | 56.33 | 56.39 | 55.78 | 55.92 | 00:00:00 | | 2007-10-05 | 500,400 | 56.00 | 56.18 | 55.33 | 55.90 | 00:00:00 | | 2007-10-08 | 255,300 | 55.78 | 55.80 | 55.18 | 55.52 | 00:00:00 | | 2007-10-09 | 333,900 | 55.52 | 55.96 | 55.45 | 55.86 | 00:00:00 | | 2007-10-10 | 385,700 | 55.86 | 55.90 | 55.50 | 55.78 | 00:00:00 | | 2007-10-11 | 504,200 | 55.90 | 56.17 | 55.63 | 55.76 | 00:00:00 | | 2007-10-12 | 522,300 | 56.00 | 56.13 | 55.71 | 55.81 | 00:00:00 | | 2007-10-15 | 604,500 | 55.98 | 56.00 | 54.78 | 55.06 | 00:00:00 | | 2007-10-16 | 691,900 | 54.81 | 55.62 | 54.61 | 55.18 | 00:00:00 | | 2007-10-17 | 490,800 | 55.49 | 55.66 | 54.40 | 54.68 | 00:00:00 | | 2007-10-18 | 407,200 | 54.66 | 54.92 | 54.26 | 54.75 | 00:00:00 | | 2007-10-19 | 755,500 | 54.47 | 54.67 | 54.00 | 54.35 | 00:00:00 | | 2007-10-22 | 384,000 | 54.00 | 54.60 | 53.63 | 54.22 | 00:00:00 | | 2007-10-23 | 399,700 | 54.50 | 55.11 | 54.35 | 54.99 | 00:00:00 | | 2007-10-24 | 923,800 | 54.84 | 54.90 | 53.13 | 54.00 | 00:00:00 | | 2007-10-25 | 514,100 | 53.87 | 54.75 | 53.87 | 54.59 | 00:00:00 | | 2007-10-26 | 1,015,400 | 55.19 | 56.83 | 55.00 | 56.37 | 00:00:00 | | 2007-10-29 | 729,400 | 56.57 | 57.48 | 56.45 | 57.14 | 00:00:00 | | 2007-10-30 | 532,000 | 57.00 | 57.22 | 56.37 | 56.52 | 00:00:00 | | 2007-10-31 | 828,000 | 56.70 | 57.48 | 56.46 | 57.32 | 00:00:00 | | 2007-11-01 | 892,500 | 57.52 | 58.19 | 56.77 | 56.90 | 00:00:00 | | 2007-11-02 | 521,700 | 57.20 | 57.35 | 56.59 | 56.94 | 00:00:00 | | 2007-11-05 | 702,700 | 56.47 | 56.88 | 55.91 | 56.53 | 00:00:00 | | 2007-11-06 | 1,354,100 | 56.85 | 58.15 | 56.41 | 57.87 | 00:00:00 | | 2007-11-07 | 903,600 | 57.98 | 58.38 | 56.63 | 56.68 | 00:00:00 | | 2007-11-08 | 2,163,100 | 55.94 | 55.94 | 52.00 | 53.90 | 00:00:00 | | 2007-11-09 | 1,098,300 | 53.08 | 53.45 | 52.42 | 52.42 | 00:00:00 | | 2007-11-12 | 1,183,400 | 52.17 | 52.80 | 51.71 | 51.76 | 00:00:00 | | 2007-11-13 | 1,100,700 | 51.58 | 52.82 | 51.55 | 52.76 | 00:00:00 | | 2007-11-14 | 659,200 | 52.97 | 53.32 | 52.54 | 52.72 | 00:00:00 | | 2007-11-15 | 544,400 | 52.41 | 53.15 | 52.21 | 52.28 | 00:00:00 | | 2007-11-16 | 861,800 | 52.51 | 52.82 | 51.50 | 52.19 | 00:00:00 | | 2007-11-19 | 814,600 | 51.70 | 51.86 | 50.59 | 50.96 | 00:00:00 | | 2007-11-20 | 814,700 | 51.14 | 51.80 | 50.78 | 51.55 | 00:00:00 | | 2007-11-21 | 574,100 | 51.02 | 51.44 | 50.60 | 50.69 | 00:00:00 | | 2007-11-23 | 401,900 | 51.13 | 52.21 | 50.75 | 52.10 | 00:00:00 | | 2007-11-26 | 557,100 | 52.21 | 53.49 | 52.11 | 52.24 | 00:00:00 | | 2007-11-27 | 670,300 | 52.02 | 53.97 | 52.02 | 53.87 | 00:00:00 | | 2007-11-28 | 660,900 | 54.14 | 54.88 | 53.46 | 54.87 | 00:00:00 | | 2007-11-29 | 703,000 | 54.58 | 54.80 | 53.93 | 54.06 | 00:00:00 | | 2007-11-30 | 2,413,000 | 54.38 | 54.38 | 53.10 | 53.70 | 00:00:00 | | 2007-12-03 | 975,200 | 53.70 | 54.59 | 53.39 | 54.37 | 00:00:00 | | 2007-12-04 | 484,100 | 53.94 | 54.60 | 53.93 | 54.10 | 00:00:00 | | 2007-12-05 | 447,900 | 54.49 | 54.49 | 53.55 | 53.81 | 00:00:00 | | 2007-12-06 | 692,500 | 53.79 | 53.85 | 53.05 | 53.79 | 00:00:00 | | 2007-12-07 | 473,300 | 53.99 | 54.17 | 53.34 | 54.01 | 00:00:00 | | 2007-12-10 | 417,100 | 54.05 | 54.83 | 53.91 | 54.55 | 00:00:00 | | 2007-12-11 | 730,900 | 54.52 | 54.96 | 53.91 | 54.33 | 00:00:00 | | 2007-12-12 | 644,000 | 55.03 | 55.03 | 53.30 | 53.76 | 00:00:00 | | 2007-12-13 | 369,700 | 53.86 | 54.28 | 53.25 | 54.20 | 00:00:00 | | 2007-12-14 | 513,700 | 54.38 | 54.38 | 53.61 | 53.67 | 00:00:00 | | 2007-12-17 | 345,200 | 53.37 | 53.74 | 52.13 | 52.18 | 00:00:00 | | 2007-12-18 | 559,900 | 52.45 | 53.39 | 52.32 | 52.66 | 00:00:00 | | 2007-12-19 | 467,400 | 52.99 | 52.99 | 52.26 | 52.54 | 00:00:00 | | 2007-12-20 | 400,800 | 52.55 | 53.23 | 52.55 | 53.00 | 00:00:00 | | 2007-12-21 | 676,200 | 53.48 | 54.44 | 53.40 | 54.32 | 00:00:00 | | 2007-12-24 | 166,900 | 53.82 | 54.28 | 53.77 | 54.14 | 00:00:00 | | 2007-12-26 | 241,200 | 53.59 | 54.58 | 53.59 | 54.55 | 00:00:00 | | 2007-12-27 | 298,300 | 54.50 | 54.60 | 54.12 | 54.22 | 00:00:00 | | 2007-12-28 | 334,400 | 54.51 | 54.60 | 53.50 | 53.88 | 00:00:00 | | 2007-12-31 | 386,100 | 53.61 | 53.82 | 52.99 | 53.10 | 00:00:00 | | 2008-01-02 | 618,000 | 52.68 | 53.40 | 52.25 | 52.51 | 00:00:00 | | 2008-01-03 | 539,600 | 52.58 | 53.99 | 52.51 | 53.52 | 00:00:00 | | 2008-01-04 | 746,600 | 53.00 | 53.38 | 52.53 | 52.58 | 00:00:00 | | 2008-01-07 | 1,028,800 | 53.09 | 53.09 | 51.50 | 51.92 | 00:00:00 | | 2008-01-08 | 686,200 | 52.06 | 52.63 | 51.69 | 51.83 | 00:00:00 | | 2008-01-09 | 1,739,400 | 51.74 | 53.72 | 51.67 | 53.68 | 00:00:00 | | 2008-01-10 | 1,192,500 | 53.59 | 55.20 | 53.56 | 55.06 | 00:00:00 | | 2008-01-11 | 928,500 | 54.44 | 55.21 | 54.40 | 54.96 | 00:00:00 | | 2008-01-14 | 1,156,100 | 55.50 | 56.41 | 55.08 | 55.69 | 00:00:00 | | 2008-01-15 | 740,300 | 55.11 | 56.00 | 55.08 | 55.54 | 00:00:00 | | 2008-01-16 | 601,300 | 55.21 | 55.95 | 55.06 | 55.83 | 00:00:00 | | 2008-01-17 | 1,458,900 | 55.97 | 56.23 | 55.28 | 55.83 | 00:00:00 | | 2008-01-18 | 1,830,500 | 56.49 | 56.80 | 53.13 | 53.51 | 00:00:00 | | 2008-01-22 | 2,399,100 | 52.01 | 54.29 | 51.44 | 54.03 | 00:00:00 | | 2008-01-23 | 1,314,700 | 52.54 | 53.92 | 52.16 | 53.26 | 00:00:00 | | 2008-01-24 | 967,000 | 53.31 | 53.38 | 51.79 | 52.15 | 00:00:00 | | 2008-01-25 | 491,500 | 52.54 | 52.54 | 51.40 | 51.68 | 00:00:00 | | 2008-01-28 | 670,700 | 51.86 | 52.42 | 51.39 | 52.35 | 00:00:00 | | 2008-01-29 | 1,105,500 | 52.55 | 52.82 | 52.22 | 52.51 | 00:00:00 | | 2008-01-30 | 1,402,600 | 52.40 | 52.98 | 51.29 | 51.66 | 00:00:00 | | 2008-01-31 | 761,500 | 51.30 | 52.46 | 50.81 | 52.19 | 00:00:00 | | 2008-02-01 | 1,209,200 | 52.18 | 52.82 | 52.02 | 52.41 | 00:00:00 | | 2008-02-04 | 760,800 | 52.42 | 52.71 | 52.07 | 52.11 | 00:00:00 | | 2008-02-05 | 1,410,200 | 51.30 | 52.76 | 51.30 | 52.16 | 00:00:00 | | 2008-02-06 | 1,085,100 | 52.30 | 52.80 | 51.21 | 51.57 | 00:00:00 | | 2008-02-07 | 667,800 | 51.39 | 51.77 | 50.94 | 51.45 | 00:00:00 | | 2008-02-08 | 498,300 | 51.07 | 51.44 | 50.72 | 50.85 | 00:00:00 | | 2008-02-11 | 632,500 | 50.73 | 51.04 | 50.08 | 50.36 | 00:00:00 | | 2008-02-12 | 1,453,700 | 50.30 | 50.57 | 49.30 | 49.45 | 00:00:00 | | 2008-02-13 | 955,700 | 49.42 | 50.42 | 49.42 | 50.22 | 00:00:00 | | 2008-02-14 | 698,500 | 50.04 | 50.35 | 49.56 | 49.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
