|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 437,200 | 69.00 | 70.19 | 68.38 | 69.75 | 00:00:00 | | 2000-12-14 | 254,500 | 69.63 | 71.06 | 69.44 | 70.75 | 00:00:00 | | 2000-12-15 | 835,900 | 73.00 | 73.00 | 70.88 | 72.63 | 00:00:00 | | 2000-12-18 | 671,200 | 73.12 | 75.50 | 72.75 | 75.00 | 00:00:00 | | 2000-12-19 | 612,000 | 74.63 | 75.81 | 74.00 | 74.37 | 00:00:00 | | 2000-12-20 | 355,500 | 74.00 | 74.00 | 72.44 | 72.50 | 00:00:00 | | 2000-12-21 | 744,500 | 72.38 | 72.50 | 71.06 | 72.50 | 00:00:00 | | 2000-12-22 | 341,100 | 72.50 | 73.00 | 71.00 | 72.00 | 00:00:00 | | 2000-12-26 | 317,900 | 72.00 | 76.00 | 71.81 | 74.19 | 00:00:00 | | 2000-12-27 | 380,500 | 74.44 | 77.00 | 73.31 | 76.44 | 00:00:00 | | 2000-12-28 | 656,100 | 76.12 | 77.19 | 74.75 | 75.06 | 00:00:00 | | 2000-12-29 | 679,500 | 75.06 | 75.38 | 72.88 | 72.94 | 00:00:00 | | 2001-01-02 | 444,800 | 73.19 | 74.50 | 71.06 | 71.12 | 00:00:00 | | 2001-01-03 | 647,100 | 70.38 | 72.12 | 69.94 | 70.25 | 00:00:00 | | 2001-01-04 | 709,200 | 70.19 | 70.75 | 66.62 | 66.62 | 00:00:00 | | 2001-01-05 | 522,700 | 66.62 | 67.31 | 62.50 | 63.94 | 00:00:00 | | 2001-01-08 | 494,300 | 63.69 | 64.56 | 62.19 | 62.69 | 00:00:00 | | 2001-01-09 | 335,900 | 63.19 | 64.87 | 63.19 | 63.31 | 00:00:00 | | 2001-01-10 | 591,300 | 63.06 | 67.62 | 63.06 | 66.81 | 00:00:00 | | 2001-01-11 | 315,700 | 66.94 | 66.94 | 64.87 | 65.00 | 00:00:00 | | 2001-01-12 | 523,600 | 64.94 | 69.94 | 63.81 | 67.19 | 00:00:00 | | 2001-01-16 | 413,800 | 67.19 | 68.00 | 65.94 | 67.12 | 00:00:00 | | 2001-01-17 | 450,200 | 67.12 | 69.25 | 65.37 | 65.56 | 00:00:00 | | 2001-01-18 | 445,500 | 65.50 | 67.25 | 64.94 | 67.12 | 00:00:00 | | 2001-01-19 | 419,600 | 67.06 | 68.50 | 65.63 | 68.25 | 00:00:00 | | 2001-01-22 | 464,400 | 68.00 | 70.69 | 67.81 | 70.38 | 00:00:00 | | 2001-01-23 | 245,500 | 70.13 | 72.12 | 69.63 | 72.12 | 00:00:00 | | 2001-01-24 | 252,200 | 72.12 | 72.12 | 69.69 | 69.94 | 00:00:00 | | 2001-01-25 | 548,600 | 69.94 | 72.75 | 69.25 | 72.50 | 00:00:00 | | 2001-01-26 | 326,500 | 74.50 | 75.13 | 72.63 | 73.37 | 00:00:00 | | 2001-01-29 | 145,100 | 73.14 | 74.69 | 72.60 | 73.50 | 00:00:00 | | 2001-01-30 | 326,500 | 73.50 | 75.59 | 73.50 | 74.20 | 00:00:00 | | 2001-01-31 | 293,200 | 74.05 | 74.20 | 72.90 | 73.15 | 00:00:00 | | 2001-02-01 | 176,400 | 73.40 | 73.78 | 72.89 | 73.26 | 00:00:00 | | 2001-02-02 | 711,000 | 73.50 | 74.40 | 73.50 | 74.17 | 00:00:00 | | 2001-02-05 | 447,300 | 74.50 | 74.90 | 73.70 | 73.70 | 00:00:00 | | 2001-02-06 | 256,700 | 74.00 | 74.10 | 71.69 | 72.50 | 00:00:00 | | 2001-02-07 | 2,932,400 | 72.50 | 72.60 | 61.50 | 68.13 | 00:00:00 | | 2001-02-08 | 1,578,400 | 67.25 | 67.50 | 63.50 | 67.00 | 00:00:00 | | 2001-02-09 | 478,600 | 67.50 | 67.58 | 64.62 | 67.05 | 00:00:00 | | 2001-02-12 | 633,800 | 67.05 | 71.00 | 67.05 | 69.90 | 00:00:00 | | 2001-02-13 | 463,000 | 69.85 | 70.90 | 68.50 | 69.00 | 00:00:00 | | 2001-02-14 | 489,400 | 68.99 | 69.40 | 66.58 | 68.00 | 00:00:00 | | 2001-02-15 | 551,900 | 68.00 | 68.39 | 65.60 | 65.74 | 00:00:00 | | 2001-02-16 | 579,800 | 65.00 | 65.30 | 63.90 | 64.38 | 00:00:00 | | 2001-02-20 | 1,626,500 | 60.00 | 63.47 | 59.81 | 61.90 | 00:00:00 | | 2001-02-21 | 470,900 | 61.50 | 63.22 | 61.22 | 62.10 | 00:00:00 | | 2001-02-22 | 537,800 | 62.11 | 63.25 | 58.72 | 59.90 | 00:00:00 | | 2001-02-23 | 743,600 | 59.90 | 60.50 | 58.43 | 59.25 | 00:00:00 | | 2001-02-26 | 545,200 | 59.15 | 60.75 | 58.90 | 60.00 | 00:00:00 | | 2001-02-27 | 790,900 | 60.37 | 60.85 | 57.14 | 57.50 | 00:00:00 | | 2001-02-28 | 2,567,500 | 57.50 | 57.50 | 54.60 | 55.60 | 00:00:00 | | 2001-03-01 | 1,098,900 | 55.80 | 56.80 | 54.30 | 56.20 | 00:00:00 | | 2001-03-02 | 759,800 | 55.95 | 58.42 | 55.50 | 57.50 | 00:00:00 | | 2001-03-05 | 414,700 | 57.35 | 57.90 | 55.42 | 56.50 | 00:00:00 | | 2001-03-06 | 425,200 | 56.50 | 57.50 | 56.30 | 56.85 | 00:00:00 | | 2001-03-07 | 854,300 | 57.50 | 59.00 | 55.71 | 58.23 | 00:00:00 | | 2001-03-08 | 940,300 | 58.00 | 60.50 | 57.65 | 58.39 | 00:00:00 | | 2001-03-09 | 3,978,400 | 58.40 | 58.40 | 49.25 | 52.14 | 00:00:00 | | 2001-03-12 | 1,467,700 | 51.92 | 51.92 | 49.25 | 50.50 | 00:00:00 | | 2001-03-13 | 692,800 | 50.45 | 53.62 | 50.00 | 53.44 | 00:00:00 | | 2001-03-14 | 1,145,500 | 53.25 | 55.56 | 52.87 | 54.87 | 00:00:00 | | 2001-03-15 | 772,000 | 55.40 | 56.19 | 55.04 | 55.33 | 00:00:00 | | 2001-03-16 | 870,800 | 55.30 | 55.30 | 51.03 | 51.42 | 00:00:00 | | 2001-03-19 | 448,000 | 51.55 | 52.75 | 51.35 | 52.25 | 00:00:00 | | 2001-03-20 | 498,400 | 52.50 | 52.60 | 50.32 | 50.39 | 00:00:00 | | 2001-03-21 | 438,800 | 50.49 | 51.75 | 48.32 | 48.62 | 00:00:00 | | 2001-03-22 | 1,190,200 | 48.12 | 48.20 | 44.50 | 47.30 | 00:00:00 | | 2001-03-23 | 704,500 | 47.55 | 52.22 | 47.55 | 52.04 | 00:00:00 | | 2001-03-26 | 904,300 | 52.29 | 53.37 | 50.25 | 51.92 | 00:00:00 | | 2001-03-27 | 638,800 | 52.90 | 53.48 | 51.41 | 53.26 | 00:00:00 | | 2001-03-28 | 1,193,200 | 51.60 | 57.00 | 51.00 | 56.00 | 00:00:00 | | 2001-03-29 | 567,700 | 56.20 | 57.50 | 54.21 | 55.25 | 00:00:00 | | 2001-03-30 | 561,400 | 55.25 | 57.75 | 55.00 | 57.17 | 00:00:00 | | 2001-04-02 | 1,222,000 | 57.17 | 57.17 | 52.40 | 52.98 | 00:00:00 | | 2001-04-03 | 1,448,300 | 52.99 | 53.00 | 48.28 | 49.79 | 00:00:00 | | 2001-04-04 | 653,600 | 49.70 | 50.61 | 49.00 | 50.27 | 00:00:00 | | 2001-04-05 | 792,200 | 51.50 | 52.10 | 49.88 | 51.16 | 00:00:00 | | 2001-04-06 | 471,600 | 51.17 | 52.77 | 50.68 | 51.57 | 00:00:00 | | 2001-04-09 | 438,100 | 51.25 | 53.25 | 51.25 | 52.85 | 00:00:00 | | 2001-04-10 | 615,400 | 52.69 | 55.00 | 52.64 | 53.30 | 00:00:00 | | 2001-04-11 | 309,400 | 53.40 | 53.65 | 51.90 | 52.05 | 00:00:00 | | 2001-04-12 | 474,100 | 52.23 | 54.16 | 52.00 | 53.93 | 00:00:00 | | 2001-04-16 | 294,800 | 53.95 | 54.00 | 52.35 | 52.43 | 00:00:00 | | 2001-04-17 | 266,400 | 52.00 | 53.75 | 52.00 | 53.45 | 00:00:00 | | 2001-04-18 | 669,400 | 58.00 | 58.00 | 53.60 | 55.38 | 00:00:00 | | 2001-04-19 | 377,300 | 54.63 | 56.26 | 54.00 | 55.85 | 00:00:00 | | 2001-04-20 | 541,100 | 55.84 | 55.85 | 52.70 | 53.68 | 00:00:00 | | 2001-04-23 | 331,000 | 53.45 | 53.45 | 52.19 | 52.43 | 00:00:00 | | 2001-04-24 | 548,300 | 53.00 | 53.00 | 49.58 | 50.50 | 00:00:00 | | 2001-04-25 | 322,900 | 50.43 | 53.00 | 50.00 | 52.65 | 00:00:00 | | 2001-04-26 | 226,800 | 52.75 | 53.95 | 52.22 | 53.21 | 00:00:00 | | 2001-04-27 | 334,600 | 52.98 | 55.89 | 52.72 | 55.75 | 00:00:00 | | 2001-04-30 | 606,800 | 55.75 | 58.50 | 55.75 | 57.95 | 00:00:00 | | 2001-05-01 | 403,000 | 58.02 | 58.25 | 56.27 | 56.86 | 00:00:00 | | 2001-05-02 | 696,800 | 57.00 | 57.05 | 55.60 | 56.53 | 00:00:00 | | 2001-05-03 | 344,900 | 56.38 | 56.81 | 55.65 | 56.77 | 00:00:00 | | 2001-05-04 | 749,000 | 55.58 | 57.17 | 54.25 | 57.07 | 00:00:00 | | 2001-05-07 | 372,800 | 57.00 | 58.40 | 56.26 | 57.81 | 00:00:00 | | 2001-05-08 | 249,100 | 57.70 | 58.12 | 56.44 | 57.39 | 00:00:00 | | 2001-05-09 | 1,044,200 | 57.20 | 58.33 | 55.25 | 57.22 | 00:00:00 | | 2001-05-10 | 1,624,300 | 58.22 | 59.50 | 56.00 | 56.09 | 00:00:00 | | 2001-05-11 | 382,000 | 56.15 | 57.69 | 56.15 | 57.04 | 00:00:00 | | 2001-05-14 | 392,600 | 56.89 | 57.25 | 55.85 | 57.18 | 00:00:00 | | 2001-05-15 | 726,100 | 56.95 | 57.04 | 55.91 | 56.11 | 00:00:00 | | 2001-05-16 | 469,600 | 56.10 | 58.20 | 55.85 | 57.93 | 00:00:00 | | 2001-05-17 | 1,408,300 | 57.80 | 59.89 | 57.40 | 58.73 | 00:00:00 | | 2001-05-18 | 396,700 | 58.72 | 59.82 | 58.20 | 59.62 | 00:00:00 | | 2001-05-21 | 734,400 | 59.62 | 61.20 | 59.41 | 61.20 | 00:00:00 | | 2001-05-22 | 1,031,600 | 62.10 | 63.50 | 60.85 | 63.11 | 00:00:00 | | 2001-05-23 | 2,920,300 | 63.20 | 65.90 | 63.20 | 64.60 | 00:00:00 | | 2001-05-24 | 789,100 | 64.85 | 66.40 | 64.85 | 65.40 | 00:00:00 | | 2001-05-25 | 325,600 | 66.55 | 66.60 | 65.80 | 66.02 | 00:00:00 | | 2001-05-29 | 644,000 | 66.00 | 68.50 | 65.78 | 68.25 | 00:00:00 | | 2001-05-30 | 852,800 | 68.00 | 68.49 | 67.40 | 67.70 | 00:00:00 | | 2001-05-31 | 1,901,500 | 71.25 | 72.45 | 70.50 | 71.27 | 00:00:00 | | 2001-06-01 | 1,063,100 | 71.04 | 74.43 | 70.91 | 73.87 | 00:00:00 | | 2001-06-04 | 1,450,600 | 73.20 | 73.35 | 72.12 | 72.91 | 00:00:00 | | 2001-06-05 | 1,543,000 | 72.91 | 76.47 | 72.85 | 76.16 | 00:00:00 | | 2001-06-06 | 751,300 | 76.15 | 76.15 | 74.90 | 75.45 | 00:00:00 | | 2001-06-07 | 793,100 | 75.40 | 77.15 | 74.85 | 77.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
