|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 258,900 | 57.25 | 60.00 | 56.00 | 58.38 | 00:00:00 | | 2000-06-26 | 163,000 | 58.12 | 59.25 | 56.50 | 59.19 | 00:00:00 | | 2000-06-27 | 335,500 | 59.06 | 61.00 | 58.38 | 60.75 | 00:00:00 | | 2000-06-28 | 778,300 | 62.00 | 65.63 | 61.63 | 65.00 | 00:00:00 | | 2000-06-29 | 639,400 | 43.56 | 45.88 | 42.00 | 44.62 | 00:00:00 | | 2000-06-30 | 393,300 | 44.37 | 45.81 | 44.06 | 44.81 | 00:00:00 | | 2000-07-03 | 115,900 | 44.69 | 44.75 | 43.63 | 44.00 | 00:00:00 | | 2000-07-05 | 562,000 | 43.75 | 48.75 | 43.69 | 47.13 | 00:00:00 | | 2000-07-06 | 575,800 | 47.00 | 49.62 | 45.31 | 48.81 | 00:00:00 | | 2000-07-07 | 882,700 | 48.75 | 53.06 | 48.69 | 50.69 | 00:00:00 | | 2000-07-10 | 697,300 | 50.94 | 53.37 | 49.75 | 51.75 | 00:00:00 | | 2000-07-11 | 588,400 | 51.75 | 55.00 | 51.56 | 54.63 | 00:00:00 | | 2000-07-12 | 515,500 | 54.81 | 55.31 | 51.69 | 53.06 | 00:00:00 | | 2000-07-13 | 664,000 | 53.25 | 53.25 | 49.38 | 49.44 | 00:00:00 | | 2000-07-14 | 557,300 | 48.75 | 48.81 | 45.50 | 47.63 | 00:00:00 | | 2000-07-17 | 303,100 | 47.37 | 50.87 | 46.75 | 50.00 | 00:00:00 | | 2000-07-18 | 268,400 | 49.81 | 51.25 | 48.50 | 48.62 | 00:00:00 | | 2000-07-19 | 248,000 | 48.69 | 48.69 | 46.94 | 47.37 | 00:00:00 | | 2000-07-20 | 106,900 | 47.37 | 48.38 | 47.13 | 47.44 | 00:00:00 | | 2000-07-21 | 136,400 | 47.19 | 48.87 | 47.13 | 48.38 | 00:00:00 | | 2000-07-24 | 270,700 | 48.25 | 50.44 | 48.25 | 49.44 | 00:00:00 | | 2000-07-25 | 261,900 | 49.44 | 50.87 | 48.00 | 50.87 | 00:00:00 | | 2000-07-26 | 267,100 | 50.87 | 52.44 | 49.62 | 52.13 | 00:00:00 | | 2000-07-27 | 172,600 | 52.06 | 53.50 | 51.50 | 52.38 | 00:00:00 | | 2000-07-28 | 140,600 | 52.19 | 52.25 | 51.69 | 51.81 | 00:00:00 | | 2000-07-31 | 203,000 | 51.75 | 54.00 | 51.56 | 54.00 | 00:00:00 | | 2000-08-01 | 282,400 | 54.00 | 57.50 | 53.69 | 56.44 | 00:00:00 | | 2000-08-02 | 808,200 | 56.00 | 56.00 | 50.87 | 54.69 | 00:00:00 | | 2000-08-03 | 400,500 | 54.44 | 55.31 | 51.75 | 53.88 | 00:00:00 | | 2000-08-04 | 258,500 | 54.12 | 54.75 | 52.50 | 53.19 | 00:00:00 | | 2000-08-07 | 357,800 | 52.63 | 53.62 | 52.00 | 52.88 | 00:00:00 | | 2000-08-08 | 1,373,000 | 52.88 | 52.88 | 45.00 | 45.75 | 00:00:00 | | 2000-08-09 | 4,282,400 | 46.44 | 79.00 | 45.44 | 76.00 | 00:00:00 | | 2000-08-10 | 5,780,700 | 71.50 | 79.81 | 67.00 | 71.47 | 00:00:00 | | 2000-08-11 | 3,131,800 | 71.50 | 75.38 | 69.50 | 72.91 | 00:00:00 | | 2000-08-14 | 2,403,400 | 71.75 | 72.50 | 67.50 | 68.09 | 00:00:00 | | 2000-08-15 | 2,254,300 | 67.50 | 67.50 | 63.00 | 65.00 | 00:00:00 | | 2000-08-16 | 991,100 | 63.38 | 67.44 | 62.00 | 63.00 | 00:00:00 | | 2000-08-17 | 1,033,400 | 63.19 | 69.94 | 63.19 | 69.37 | 00:00:00 | | 2000-08-18 | 831,800 | 69.37 | 73.75 | 68.62 | 72.75 | 00:00:00 | | 2000-08-21 | 435,600 | 74.25 | 75.44 | 73.25 | 74.50 | 00:00:00 | | 2000-08-22 | 695,900 | 75.25 | 76.25 | 72.19 | 73.12 | 00:00:00 | | 2000-08-23 | 458,800 | 72.00 | 72.63 | 69.56 | 71.56 | 00:00:00 | | 2000-08-24 | 417,400 | 72.00 | 74.69 | 71.88 | 74.13 | 00:00:00 | | 2000-08-25 | 532,600 | 74.06 | 75.94 | 72.69 | 73.00 | 00:00:00 | | 2000-08-28 | 11,211 | 31.78 | 32.89 | 31.22 | 32.19 | 00:00:00 | | 2000-08-29 | 3,856 | 32.03 | 32.22 | 31.75 | 32.11 | 00:00:00 | | 2000-08-30 | 313,400 | 71.75 | 73.69 | 71.50 | 71.69 | 00:00:00 | | 2000-08-31 | 539,600 | 71.44 | 73.62 | 71.00 | 71.00 | 00:00:00 | | 2000-09-01 | 154,100 | 71.37 | 71.69 | 70.94 | 71.25 | 00:00:00 | | 2000-09-05 | 427,700 | 71.00 | 71.06 | 68.44 | 69.06 | 00:00:00 | | 2000-09-06 | 528,100 | 69.31 | 70.00 | 68.31 | 69.19 | 00:00:00 | | 2000-09-07 | 439,600 | 69.19 | 73.94 | 69.19 | 73.56 | 00:00:00 | | 2000-09-08 | 594,200 | 73.56 | 76.25 | 73.31 | 75.50 | 00:00:00 | | 2000-09-11 | 232,000 | 75.75 | 76.00 | 73.69 | 74.25 | 00:00:00 | | 2000-09-12 | 377,600 | 74.00 | 76.25 | 73.37 | 73.69 | 00:00:00 | | 2000-09-13 | 444,800 | 73.94 | 75.25 | 72.38 | 73.69 | 00:00:00 | | 2000-09-14 | 685,800 | 73.75 | 80.12 | 73.56 | 77.50 | 00:00:00 | | 2000-09-15 | 893,500 | 73.06 | 75.00 | 72.38 | 73.00 | 00:00:00 | | 2000-09-18 | 349,400 | 74.00 | 74.56 | 71.12 | 71.25 | 00:00:00 | | 2000-09-19 | 714,400 | 71.19 | 71.37 | 70.19 | 70.58 | 00:00:00 | | 2000-09-20 | 1,316,900 | 71.12 | 71.12 | 66.75 | 67.00 | 00:00:00 | | 2000-09-21 | 1,667,900 | 67.00 | 67.19 | 63.63 | 65.00 | 00:00:00 | | 2000-09-22 | 584,100 | 65.00 | 68.25 | 64.31 | 68.06 | 00:00:00 | | 2000-09-25 | 530,800 | 67.81 | 70.25 | 67.81 | 69.25 | 00:00:00 | | 2000-09-26 | 290,500 | 69.12 | 69.69 | 65.37 | 66.00 | 00:00:00 | | 2000-09-27 | 242,800 | 66.38 | 67.44 | 65.75 | 65.81 | 00:00:00 | | 2000-09-28 | 562,300 | 65.50 | 68.69 | 65.50 | 68.38 | 00:00:00 | | 2000-09-29 | 463,700 | 68.13 | 68.25 | 66.31 | 66.31 | 00:00:00 | | 2000-10-02 | 221,800 | 66.06 | 66.81 | 64.50 | 65.19 | 00:00:00 | | 2000-10-03 | 276,100 | 65.19 | 67.38 | 64.12 | 64.31 | 00:00:00 | | 2000-10-04 | 820,100 | 64.19 | 65.44 | 61.50 | 61.88 | 00:00:00 | | 2000-10-05 | 426,800 | 61.94 | 62.50 | 60.00 | 61.75 | 00:00:00 | | 2000-10-06 | 314,100 | 61.56 | 63.00 | 60.63 | 61.19 | 00:00:00 | | 2000-10-09 | 329,200 | 61.44 | 61.50 | 58.25 | 59.13 | 00:00:00 | | 2000-10-10 | 701,300 | 59.13 | 60.25 | 55.75 | 57.81 | 00:00:00 | | 2000-10-11 | 948,800 | 57.94 | 67.38 | 57.94 | 65.94 | 00:00:00 | | 2000-10-12 | 952,200 | 65.94 | 71.88 | 62.12 | 62.12 | 00:00:00 | | 2000-10-13 | 412,900 | 63.00 | 64.37 | 62.94 | 62.94 | 00:00:00 | | 2000-10-16 | 358,400 | 64.25 | 65.88 | 63.88 | 65.25 | 00:00:00 | | 2000-10-17 | 303,100 | 65.19 | 65.31 | 64.56 | 65.00 | 00:00:00 | | 2000-10-18 | 362,500 | 64.75 | 66.94 | 64.00 | 66.31 | 00:00:00 | | 2000-10-19 | 1,098,200 | 70.50 | 73.00 | 69.31 | 69.37 | 00:00:00 | | 2000-10-20 | 190,600 | 69.37 | 71.19 | 69.37 | 70.38 | 00:00:00 | | 2000-10-23 | 351,400 | 70.13 | 70.50 | 68.19 | 69.31 | 00:00:00 | | 2000-10-24 | 2,917,600 | 70.25 | 71.12 | 58.19 | 64.19 | 00:00:00 | | 2000-10-25 | 651,600 | 64.37 | 65.63 | 63.88 | 65.00 | 00:00:00 | | 2000-10-26 | 467,600 | 65.00 | 65.00 | 61.63 | 62.00 | 00:00:00 | | 2000-10-27 | 209,000 | 62.25 | 63.94 | 61.25 | 61.69 | 00:00:00 | | 2000-10-30 | 380,000 | 61.50 | 63.00 | 60.81 | 62.06 | 00:00:00 | | 2000-10-31 | 379,100 | 61.06 | 63.38 | 60.50 | 63.12 | 00:00:00 | | 2000-11-01 | 230,200 | 62.88 | 64.94 | 62.75 | 63.50 | 00:00:00 | | 2000-11-02 | 215,300 | 63.63 | 65.00 | 63.44 | 64.75 | 00:00:00 | | 2000-11-03 | 392,400 | 64.75 | 65.44 | 63.94 | 64.75 | 00:00:00 | | 2000-11-06 | 494,100 | 65.00 | 67.62 | 64.25 | 67.19 | 00:00:00 | | 2000-11-07 | 167,200 | 67.00 | 68.13 | 65.75 | 66.38 | 00:00:00 | | 2000-11-08 | 214,600 | 66.13 | 68.44 | 65.06 | 65.13 | 00:00:00 | | 2000-11-09 | 427,700 | 65.31 | 66.44 | 64.50 | 66.00 | 00:00:00 | | 2000-11-10 | 264,800 | 65.75 | 66.75 | 65.00 | 65.50 | 00:00:00 | | 2000-11-13 | 433,600 | 65.13 | 65.13 | 60.63 | 63.19 | 00:00:00 | | 2000-11-14 | 347,200 | 63.19 | 64.37 | 62.44 | 63.56 | 00:00:00 | | 2000-11-15 | 487,400 | 63.63 | 66.00 | 63.63 | 65.50 | 00:00:00 | | 2000-11-16 | 372,800 | 65.75 | 68.25 | 65.37 | 65.88 | 00:00:00 | | 2000-11-17 | 136,600 | 65.88 | 67.12 | 64.87 | 64.87 | 00:00:00 | | 2000-11-20 | 419,200 | 64.62 | 65.31 | 60.75 | 61.88 | 00:00:00 | | 2000-11-21 | 891,200 | 61.88 | 61.88 | 55.50 | 55.50 | 00:00:00 | | 2000-11-22 | 681,800 | 55.00 | 57.00 | 54.19 | 56.00 | 00:00:00 | | 2000-11-24 | 220,000 | 56.13 | 57.25 | 56.13 | 57.06 | 00:00:00 | | 2000-11-27 | 534,400 | 57.06 | 59.81 | 56.88 | 59.81 | 00:00:00 | | 2000-11-28 | 222,500 | 59.69 | 60.63 | 57.50 | 58.00 | 00:00:00 | | 2000-11-29 | 244,600 | 58.00 | 60.31 | 57.87 | 59.31 | 00:00:00 | | 2000-11-30 | 389,700 | 60.00 | 61.38 | 60.00 | 60.31 | 00:00:00 | | 2000-12-01 | 431,600 | 60.06 | 64.75 | 59.31 | 63.94 | 00:00:00 | | 2000-12-04 | 492,500 | 64.12 | 64.75 | 61.75 | 61.75 | 00:00:00 | | 2000-12-05 | 215,800 | 62.00 | 64.44 | 61.88 | 63.44 | 00:00:00 | | 2000-12-06 | 667,600 | 64.00 | 68.00 | 64.00 | 67.62 | 00:00:00 | | 2000-12-07 | 826,400 | 69.00 | 72.94 | 69.00 | 70.31 | 00:00:00 | | 2000-12-08 | 831,800 | 71.31 | 73.50 | 71.31 | 72.63 | 00:00:00 | | 2000-12-11 | 3,155,000 | 72.38 | 73.37 | 70.63 | 70.75 | 00:00:00 | | 2000-12-12 | 498,800 | 70.31 | 72.56 | 69.31 | 69.87 | 00:00:00 | | 2000-12-13 | 437,200 | 69.00 | 70.19 | 68.38 | 69.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
