|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 698,500 | 50.04 | 50.35 | 49.56 | 49.89 | 00:00:00 | 2008-02-15 | 1,041,200 | 49.89 | 49.95 | 49.51 | 49.95 | 00:00:00 | 2008-02-19 | 950,000 | 50.42 | 50.61 | 50.10 | 50.38 | 00:00:00 | 2008-02-20 | 827,300 | 50.26 | 50.40 | 49.85 | 50.35 | 00:00:00 | 2008-02-21 | 700,900 | 50.42 | 50.66 | 49.11 | 49.18 | 00:00:00 | 2008-02-22 | 717,900 | 49.19 | 49.30 | 48.55 | 49.20 | 00:00:00 | 2008-02-25 | 974,000 | 49.13 | 49.56 | 48.87 | 49.21 | 00:00:00 | 2008-02-26 | 1,436,500 | 49.07 | 49.07 | 47.81 | 48.69 | 00:00:00 | 2008-02-27 | 830,300 | 48.25 | 49.35 | 48.25 | 49.19 | 00:00:00 | 2008-02-28 | 2,080,100 | 48.59 | 48.75 | 47.27 | 48.35 | 00:00:00 | 2008-02-29 | 2,149,100 | 47.80 | 48.12 | 46.83 | 47.15 | 00:00:00 | 2008-03-03 | 1,819,800 | 46.98 | 47.15 | 45.54 | 45.67 | 00:00:00 | 2008-03-04 | 4,899,100 | 49.07 | 49.99 | 48.45 | 49.47 | 00:00:00 | 2008-03-05 | 2,706,400 | 49.47 | 49.54 | 46.60 | 47.48 | 00:00:00 | 2008-03-06 | 1,619,600 | 47.43 | 47.71 | 45.89 | 45.92 | 00:00:00 | 2008-03-07 | 1,998,400 | 45.65 | 46.92 | 45.33 | 46.90 | 00:00:00 | 2008-03-10 | 1,183,100 | 47.03 | 47.11 | 45.68 | 45.70 | 00:00:00 | 2008-03-11 | 1,510,300 | 46.64 | 47.49 | 46.25 | 47.49 | 00:00:00 | 2008-03-12 | 1,485,800 | 47.86 | 48.05 | 46.96 | 47.06 | 00:00:00 | 2008-03-13 | 1,800,500 | 46.51 | 46.97 | 45.86 | 46.55 | 00:00:00 | 2008-03-14 | 1,234,400 | 46.70 | 46.78 | 45.50 | 46.20 | 00:00:00 | 2008-03-17 | 1,084,700 | 45.42 | 46.54 | 45.42 | 45.95 | 00:00:00 | 2008-03-18 | 798,100 | 46.73 | 46.73 | 45.45 | 46.36 | 00:00:00 | 2008-03-19 | 1,032,100 | 46.49 | 47.28 | 46.39 | 46.48 | 00:00:00 | 2008-03-20 | 870,500 | 46.54 | 47.04 | 46.27 | 47.04 | 00:00:00 | 2008-03-24 | 1,435,200 | 47.15 | 47.59 | 47.02 | 47.58 | 00:00:00 | 2008-03-25 | 1,486,500 | 47.58 | 48.67 | 47.40 | 48.62 | 00:00:00 | 2008-03-26 | 794,800 | 48.40 | 48.59 | 48.03 | 48.35 | 00:00:00 | 2008-03-27 | 644,900 | 48.40 | 48.90 | 48.13 | 48.22 | 00:00:00 | 2008-03-28 | 770,200 | 48.36 | 48.37 | 47.60 | 47.69 | 00:00:00 | 2008-03-31 | 959,100 | 47.60 | 48.42 | 47.51 | 48.31 | 00:00:00 | 2008-04-01 | 1,326,100 | 48.77 | 49.41 | 48.77 | 49.36 | 00:00:00 | 2008-04-02 | 678,800 | 49.42 | 49.70 | 48.88 | 48.99 | 00:00:00 | 2008-04-03 | 819,900 | 48.99 | 49.62 | 48.85 | 49.51 | 00:00:00 | 2008-04-04 | 1,133,200 | 49.80 | 51.73 | 49.79 | 51.32 | 00:00:00 | 2008-04-07 | 694,300 | 51.79 | 51.79 | 50.80 | 51.32 | 00:00:00 | 2008-04-08 | 391,500 | 50.96 | 51.34 | 50.82 | 51.26 | 00:00:00 | 2008-04-09 | 604,900 | 51.26 | 51.72 | 51.02 | 51.30 | 00:00:00 | 2008-04-10 | 672,900 | 51.14 | 51.80 | 51.14 | 51.54 | 00:00:00 | 2008-04-11 | 668,100 | 51.38 | 51.57 | 50.74 | 50.95 | 00:00:00 | 2008-04-14 | 486,100 | 51.00 | 51.57 | 50.89 | 51.32 | 00:00:00 | 2008-04-15 | 1,066,300 | 51.55 | 51.55 | 49.70 | 50.15 | 00:00:00 | 2008-04-16 | 771,100 | 50.37 | 50.37 | 49.80 | 50.25 | 00:00:00 | 2008-04-17 | 778,400 | 50.00 | 50.22 | 49.29 | 49.56 | 00:00:00 | 2008-04-18 | 894,800 | 49.80 | 50.10 | 49.47 | 49.60 | 00:00:00 | 2008-04-21 | 478,000 | 49.73 | 49.96 | 49.21 | 49.65 | 00:00:00 | 2008-04-22 | 602,500 | 49.35 | 50.06 | 49.25 | 49.53 | 00:00:00 | 2008-04-23 | 520,600 | 49.69 | 50.36 | 49.57 | 49.78 | 00:00:00 | 2008-04-24 | 821,500 | 50.02 | 50.25 | 49.54 | 49.85 | 00:00:00 | 2008-04-25 | 594,600 | 49.86 | 50.81 | 49.86 | 50.67 | 00:00:00 | 2008-04-28 | 524,100 | 50.53 | 51.00 | 50.53 | 50.85 | 00:00:00 | 2008-04-29 | 443,700 | 50.95 | 51.13 | 50.69 | 50.91 | 00:00:00 | 2008-04-30 | 1,237,000 | 50.95 | 51.02 | 50.00 | 50.23 | 00:00:00 | 2008-05-01 | 1,690,200 | 50.07 | 51.70 | 50.07 | 51.57 | 00:00:00 | 2008-05-02 | 1,618,800 | 51.80 | 51.92 | 51.20 | 51.26 | 00:00:00 | 2008-05-05 | 1,520,100 | 50.85 | 51.22 | 49.96 | 50.36 | 00:00:00 | 2008-05-06 | 1,846,500 | 50.00 | 50.29 | 49.85 | 50.00 | 00:00:00 | 2008-05-07 | 734,600 | 50.12 | 50.15 | 49.31 | 49.65 | 00:00:00 | 2008-05-08 | 17,699,400 | 40.30 | 40.30 | 37.40 | 38.10 | 00:00:00 | 2008-05-09 | 6,598,100 | 38.56 | 40.10 | 38.01 | 39.99 | 00:00:00 | 2008-05-12 | 3,746,200 | 40.10 | 41.00 | 39.48 | 40.05 | 00:00:00 | 2008-05-13 | 2,204,300 | 40.98 | 40.98 | 39.82 | 39.86 | 00:00:00 | 2008-05-14 | 2,446,200 | 39.79 | 40.48 | 39.43 | 39.57 | 00:00:00 | 2008-05-15 | 1,208,500 | 39.60 | 40.14 | 39.37 | 39.97 | 00:00:00 | 2008-05-16 | 1,491,500 | 39.88 | 40.06 | 39.54 | 40.00 | 00:00:00 | 2008-05-19 | 1,349,900 | 39.93 | 40.43 | 39.51 | 39.93 | 00:00:00 | 2008-05-20 | 1,597,300 | 39.82 | 40.97 | 39.31 | 40.61 | 00:00:00 | 2008-05-21 | 2,248,600 | 40.73 | 42.22 | 40.73 | 41.20 | 00:00:00 | 2008-05-22 | 1,799,600 | 41.00 | 42.89 | 41.00 | 42.44 | 00:00:00 | 2008-05-23 | 1,342,000 | 42.40 | 42.89 | 41.81 | 42.76 | 00:00:00 | 2008-05-27 | 1,349,500 | 42.68 | 43.36 | 42.65 | 43.07 | 00:00:00 | 2008-05-28 | 1,592,700 | 43.08 | 43.84 | 42.67 | 42.80 | 00:00:00 | 2008-05-29 | 1,692,100 | 42.65 | 44.21 | 42.41 | 43.68 | 00:00:00 | 2008-05-30 | 1,361,300 | 43.68 | 43.92 | 43.33 | 43.80 | 00:00:00 | 2008-06-02 | 1,257,900 | 43.86 | 44.03 | 42.88 | 43.11 | 00:00:00 | 2008-06-03 | 1,781,100 | 43.18 | 43.63 | 42.51 | 42.56 | 00:00:00 | 2008-06-04 | 1,536,700 | 42.56 | 42.99 | 42.44 | 42.75 | 00:00:00 | 2008-06-05 | 998,200 | 42.99 | 43.29 | 42.40 | 42.77 | 00:00:00 | 2008-06-06 | 2,239,900 | 42.50 | 43.50 | 42.50 | 43.00 | 00:00:00 | 2008-06-09 | 938,200 | 43.31 | 43.32 | 41.92 | 42.42 | 00:00:00 | 2008-06-10 | 1,286,700 | 41.80 | 42.56 | 41.80 | 42.08 | 00:00:00 | 2008-06-11 | 1,879,700 | 41.76 | 41.80 | 40.98 | 41.01 | 00:00:00 | 2008-06-12 | 1,983,800 | 41.10 | 42.09 | 41.10 | 41.57 | 00:00:00 | 2008-06-13 | 1,396,400 | 41.40 | 42.25 | 41.40 | 42.19 | 00:00:00 | 2008-06-16 | 896,300 | 42.25 | 42.30 | 41.76 | 42.04 | 00:00:00 | 2008-06-17 | 594,700 | 42.05 | 42.25 | 41.30 | 41.34 | 00:00:00 | 2008-06-18 | 1,091,800 | 40.91 | 42.03 | 40.91 | 41.27 | 00:00:00 | 2008-06-19 | 1,028,700 | 40.97 | 41.89 | 40.81 | 41.68 | 00:00:00 | 2008-06-20 | 1,828,100 | 41.39 | 41.44 | 40.43 | 41.08 | 00:00:00 | 2008-06-23 | 892,100 | 41.31 | 41.41 | 40.53 | 40.94 | 00:00:00 | 2008-06-24 | 2,996,000 | 41.25 | 43.18 | 41.25 | 42.91 | 00:00:00 | 2008-06-25 | 2,156,500 | 42.96 | 43.86 | 42.62 | 43.50 | 00:00:00 | 2008-06-26 | 1,890,100 | 43.11 | 43.59 | 42.64 | 43.05 | 00:00:00 | 2008-06-27 | 3,878,900 | 43.93 | 45.27 | 43.63 | 44.90 | 00:00:00 | 2008-06-30 | 1,130,200 | 44.88 | 45.61 | 44.61 | 45.08 | 00:00:00 | 2008-07-01 | 1,825,400 | 44.54 | 45.00 | 44.12 | 44.65 | 00:00:00 | 2008-07-02 | 1,324,200 | 44.46 | 45.34 | 43.99 | 44.17 | 00:00:00 | 2008-07-03 | 1,293,700 | 44.58 | 44.64 | 43.09 | 43.36 | 00:00:00 | 2008-07-07 | 1,803,500 | 43.30 | 44.00 | 42.95 | 43.70 | 00:00:00 | 2008-07-08 | 2,716,100 | 43.97 | 44.66 | 43.74 | 43.89 | 00:00:00 | 2008-07-09 | 1,996,600 | 43.85 | 45.19 | 43.74 | 44.28 | 00:00:00 | 2008-07-10 | 1,385,200 | 44.40 | 44.99 | 43.82 | 44.06 | 00:00:00 | 2008-07-11 | 1,282,000 | 43.63 | 44.22 | 43.29 | 43.60 | 00:00:00 | 2008-07-14 | 2,377,700 | 43.94 | 45.29 | 43.73 | 44.83 | 00:00:00 | 2008-07-15 | 2,496,900 | 44.70 | 46.47 | 44.54 | 46.07 | 00:00:00 | 2008-07-16 | 3,222,300 | 46.00 | 47.59 | 45.95 | 46.82 | 00:00:00 | 2008-07-17 | 19,269,800 | 54.96 | 58.53 | 50.00 | 57.17 | 00:00:00 | 2008-07-18 | 35,264,700 | 62.01 | 64.21 | 61.75 | 63.43 | 00:00:00 | 2008-07-21 | 14,383,800 | 63.44 | 64.99 | 62.19 | 64.84 | 00:00:00 | 2008-07-22 | 9,296,200 | 64.46 | 64.97 | 64.02 | 64.81 | 00:00:00 | 2008-07-23 | 6,482,300 | 64.65 | 66.61 | 64.46 | 66.32 | 00:00:00 | 2008-07-24 | 5,458,700 | 66.04 | 66.69 | 64.89 | 65.91 | 00:00:00 | 2008-07-25 | 2,249,800 | 65.40 | 66.51 | 65.34 | 66.45 | 00:00:00 | 2008-07-28 | 1,900,500 | 66.22 | 66.67 | 65.97 | 65.97 | 00:00:00 | 2008-07-29 | 1,707,700 | 65.97 | 66.40 | 65.24 | 65.91 | 00:00:00 | 2008-07-30 | 2,677,200 | 65.95 | 65.99 | 64.83 | 65.30 | 00:00:00 | 2008-07-31 | 2,536,600 | 65.03 | 66.00 | 64.76 | 65.98 | 00:00:00 | 2008-08-01 | 2,252,900 | 65.90 | 66.68 | 65.90 | 66.44 | 00:00:00 | 2008-08-04 | 1,887,000 | 66.14 | 66.72 | 65.84 | 66.48 | 00:00:00 | 2008-08-05 | 3,594,700 | 66.75 | 67.00 | 66.63 | 66.84 | 00:00:00 | 2008-08-06 | 2,025,000 | 66.61 | 67.16 | 66.61 | 66.97 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|