|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,025,000 | 66.61 | 67.16 | 66.61 | 66.97 | 00:00:00 | | 2008-08-07 | 2,340,600 | 67.14 | 67.57 | 66.56 | 67.07 | 00:00:00 | | 2008-08-08 | 1,523,200 | 66.78 | 68.15 | 66.78 | 67.48 | 00:00:00 | | 2008-08-11 | 2,166,600 | 67.35 | 68.03 | 66.81 | 67.08 | 00:00:00 | | 2008-08-12 | 1,934,600 | 66.68 | 67.08 | 66.50 | 66.70 | 00:00:00 | | 2008-08-13 | 1,746,600 | 66.45 | 67.24 | 66.45 | 66.98 | 00:00:00 | | 2008-08-14 | 2,025,400 | 66.88 | 67.74 | 66.69 | 67.57 | 00:00:00 | | 2008-08-15 | 3,626,700 | 67.57 | 68.18 | 67.51 | 68.04 | 00:00:00 | | 2008-08-18 | 2,170,800 | 67.99 | 68.35 | 67.60 | 67.69 | 00:00:00 | | 2008-08-19 | 799,500 | 67.60 | 67.99 | 67.41 | 67.74 | 00:00:00 | | 2008-08-20 | 1,376,400 | 67.71 | 67.85 | 67.39 | 67.39 | 00:00:00 | | 2008-08-21 | 1,264,100 | 67.36 | 67.45 | 66.82 | 66.97 | 00:00:00 | | 2008-08-22 | 1,215,900 | 67.00 | 67.89 | 66.59 | 67.35 | 00:00:00 | | 2008-08-25 | 641,400 | 67.16 | 67.25 | 66.91 | 67.05 | 00:00:00 | | 2008-08-26 | 954,000 | 67.40 | 67.64 | 67.22 | 67.43 | 00:00:00 | | 2008-08-27 | 758,600 | 67.19 | 67.98 | 67.19 | 67.58 | 00:00:00 | | 2008-08-28 | 942,900 | 67.58 | 67.99 | 67.45 | 67.87 | 00:00:00 | | 2008-08-29 | 564,100 | 67.61 | 67.74 | 67.32 | 67.54 | 00:00:00 | | 2008-09-02 | 2,175,500 | 67.55 | 67.92 | 67.18 | 67.27 | 00:00:00 | | 2008-09-03 | 1,538,100 | 67.20 | 68.12 | 67.09 | 68.12 | 00:00:00 | | 2008-09-04 | 1,827,100 | 67.71 | 68.09 | 67.48 | 67.70 | 00:00:00 | | 2008-09-05 | 1,846,300 | 67.60 | 67.77 | 67.28 | 67.62 | 00:00:00 | | 2008-09-08 | 1,914,900 | 68.00 | 68.00 | 66.80 | 67.04 | 00:00:00 | | 2008-09-09 | 2,316,900 | 67.15 | 67.20 | 66.61 | 66.70 | 00:00:00 | | 2008-09-10 | 1,689,800 | 66.97 | 67.10 | 66.63 | 66.68 | 00:00:00 | | 2008-09-11 | 1,211,300 | 66.04 | 67.14 | 66.04 | 67.14 | 00:00:00 | | 2008-09-12 | 981,800 | 67.03 | 67.22 | 66.77 | 67.12 | 00:00:00 | | 2008-09-15 | 2,910,300 | 66.44 | 66.45 | 65.44 | 65.44 | 00:00:00 | | 2008-09-16 | 3,348,900 | 65.17 | 66.14 | 64.32 | 66.13 | 00:00:00 | | 2008-09-17 | 2,872,400 | 64.63 | 65.71 | 64.08 | 64.18 | 00:00:00 | | 2008-09-18 | 5,747,300 | 64.39 | 66.05 | 64.39 | 66.00 | 00:00:00 | | 2008-09-19 | 4,996,300 | 66.26 | 67.17 | 65.01 | 66.19 | 00:00:00 | | 2008-09-22 | 1,579,600 | 66.14 | 66.65 | 64.80 | 64.80 | 00:00:00 | | 2008-09-23 | 2,861,800 | 64.80 | 65.60 | 64.52 | 65.06 | 00:00:00 | | 2008-09-24 | 2,377,300 | 65.05 | 65.77 | 65.05 | 65.67 | 00:00:00 | | 2008-09-25 | 3,748,200 | 65.70 | 66.08 | 65.41 | 65.79 | 00:00:00 | | 2008-09-26 | 2,509,700 | 65.51 | 66.31 | 65.18 | 66.05 | 00:00:00 | | 2008-09-29 | 3,642,700 | 65.74 | 65.93 | 62.13 | 62.13 | 00:00:00 | | 2008-09-30 | 4,425,500 | 63.18 | 65.66 | 62.64 | 65.30 | 00:00:00 | | 2008-10-01 | 852,900 | 65.09 | 66.19 | 64.67 | 65.50 | 00:00:00 | | 2008-10-02 | 3,223,000 | 65.05 | 65.76 | 62.70 | 63.89 | 00:00:00 | | 2008-10-03 | 2,910,500 | 64.35 | 65.41 | 64.10 | 64.10 | 00:00:00 | | 2008-10-06 | 4,165,000 | 63.29 | 63.79 | 60.89 | 61.60 | 00:00:00 | | 2008-10-07 | 2,668,100 | 62.21 | 62.64 | 61.19 | 61.19 | 00:00:00 | | 2008-10-08 | 3,715,800 | 60.37 | 62.30 | 58.36 | 59.46 | 00:00:00 | | 2008-10-09 | 2,641,600 | 59.78 | 61.41 | 57.50 | 57.62 | 00:00:00 | | 2008-10-10 | 4,499,400 | 55.89 | 58.60 | 53.28 | 57.00 | 00:00:00 | | 2008-10-13 | 2,646,300 | 58.07 | 62.86 | 58.00 | 62.86 | 00:00:00 | | 2008-10-14 | 2,679,300 | 63.67 | 63.67 | 61.88 | 62.10 | 00:00:00 | | 2008-10-15 | 1,889,900 | 61.11 | 62.43 | 58.46 | 58.46 | 00:00:00 | | 2008-10-16 | 2,593,200 | 58.40 | 61.59 | 57.96 | 61.48 | 00:00:00 | | 2008-10-17 | 2,261,800 | 60.67 | 63.00 | 60.36 | 61.92 | 00:00:00 | | 2008-10-20 | 1,221,700 | 62.19 | 63.00 | 61.30 | 63.00 | 00:00:00 | | 2008-10-21 | 1,690,600 | 62.60 | 63.58 | 62.13 | 62.84 | 00:00:00 | | 2008-10-22 | 1,539,200 | 62.06 | 62.50 | 61.00 | 61.00 | 00:00:00 | | 2008-10-23 | 1,742,600 | 61.89 | 62.33 | 59.72 | 60.92 | 00:00:00 | | 2008-10-24 | 2,945,600 | 59.34 | 60.19 | 57.94 | 59.14 | 00:00:00 | | 2008-10-27 | 1,213,400 | 58.44 | 59.18 | 56.39 | 56.39 | 00:00:00 | | 2008-10-28 | 5,818,500 | 59.40 | 61.80 | 58.77 | 61.80 | 00:00:00 | | 2008-10-29 | 2,304,400 | 60.96 | 61.75 | 60.50 | 61.00 | 00:00:00 | | 2008-10-30 | 2,159,300 | 61.18 | 62.94 | 61.02 | 62.73 | 00:00:00 | | 2008-10-31 | 4,325,800 | 62.42 | 64.26 | 62.42 | 64.26 | 00:00:00 | | 2008-11-03 | 1,624,700 | 63.84 | 64.67 | 63.49 | 63.90 | 00:00:00 | | 2008-11-04 | 1,757,700 | 63.78 | 64.42 | 63.60 | 64.42 | 00:00:00 | | 2008-11-05 | 1,211,600 | 63.46 | 63.86 | 62.32 | 62.32 | 00:00:00 | | 2008-11-06 | 2,271,800 | 61.59 | 63.00 | 61.59 | 62.30 | 00:00:00 | | 2008-11-07 | 1,194,700 | 62.91 | 64.35 | 62.72 | 64.35 | 00:00:00 | | 2008-11-10 | 1,171,200 | 65.00 | 65.00 | 63.72 | 64.34 | 00:00:00 | | 2008-11-11 | 1,301,900 | 64.27 | 64.82 | 63.71 | 64.17 | 00:00:00 | | 2008-11-12 | 1,450,500 | 63.79 | 64.52 | 63.35 | 63.35 | 00:00:00 | | 2008-11-13 | 2,775,000 | 63.50 | 64.88 | 62.83 | 64.61 | 00:00:00 | | 2008-11-14 | 3,416,800 | 63.85 | 65.56 | 63.75 | 64.63 | 00:00:00 | | 2008-11-17 | 2,024,100 | 64.21 | 65.21 | 64.03 | 64.81 | 00:00:00 | | 2008-11-18 | 1,806,600 | 64.59 | 65.49 | 64.18 | 65.04 | 00:00:00 | | 2008-11-19 | 2,724,800 | 65.24 | 65.89 | 64.24 | 64.29 | 00:00:00 | | 2008-11-20 | 3,108,000 | 64.16 | 64.96 | 63.79 | 64.00 | 00:00:00 | | 2008-11-21 | 2,791,700 | 64.22 | 64.72 | 62.99 | 64.58 | 00:00:00 | | 2008-11-24 | 2,275,100 | 64.03 | 65.29 | 63.50 | 65.10 | 00:00:00 | | 2008-11-25 | 3,628,000 | 65.25 | 65.48 | 64.55 | 65.48 | 00:00:00 | | 2008-11-26 | 6,083,300 | 64.90 | 64.90 | 64.00 | 64.83 | 00:00:00 | | 2008-11-28 | 826,700 | 64.79 | 65.39 | 64.12 | 65.39 | 00:00:00 | | 2008-12-01 | 1,971,900 | 64.56 | 64.66 | 62.84 | 62.84 | 00:00:00 | | 2008-12-02 | 3,510,500 | 63.35 | 64.35 | 63.35 | 64.19 | 00:00:00 | | 2008-12-03 | 2,525,000 | 63.65 | 64.99 | 63.59 | 64.98 | 00:00:00 | | 2008-12-04 | 3,411,900 | 64.34 | 64.63 | 63.09 | 63.29 | 00:00:00 | | 2008-12-05 | 2,996,600 | 62.72 | 64.65 | 62.72 | 64.64 | 00:00:00 | | 2008-12-08 | 5,973,000 | 65.33 | 65.81 | 64.70 | 65.69 | 00:00:00 | | 2008-12-09 | 2,382,500 | 65.68 | 65.95 | 64.83 | 64.85 | 00:00:00 | | 2008-12-10 | 3,132,200 | 65.06 | 65.84 | 64.95 | 65.30 | 00:00:00 | | 2008-12-11 | 2,150,100 | 64.90 | 65.89 | 64.83 | 64.83 | 00:00:00 | | 2008-12-12 | 1,518,300 | 64.49 | 65.30 | 64.44 | 65.30 | 00:00:00 | | 2008-12-15 | 1,856,700 | 65.19 | 65.25 | 64.40 | 64.89 | 00:00:00 | | 2008-12-16 | 1,969,600 | 64.96 | 65.70 | 64.81 | 65.70 | 00:00:00 | | 2008-12-17 | 1,957,000 | 65.81 | 66.58 | 65.70 | 66.49 | 00:00:00 | | 2008-12-18 | 2,007,300 | 66.58 | 67.05 | 66.29 | 66.55 | 00:00:00 | | 2008-12-19 | 5,303,800 | 66.99 | 67.34 | 66.45 | 66.99 | 00:00:00 | | 2008-12-22 | 27,546,400 | 66.90 | 67.70 | 65.67 | 65.80 | 00:00:00 | | 2008-12-23 | 0 | 65.80 | 65.80 | 65.80 | 65.80 | 00:00:00 | | 2015-03-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-25 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-26 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-06 | 50,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-04-20 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
