|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 401,800 | 70.30 | 70.60 | 69.87 | 70.37 | 00:00:00 | 2002-05-29 | 364,300 | 70.20 | 70.90 | 69.90 | 70.50 | 00:00:00 | 2002-05-30 | 617,800 | 70.00 | 70.10 | 69.05 | 69.54 | 00:00:00 | 2002-05-31 | 2,895,100 | 69.00 | 69.00 | 66.54 | 66.54 | 00:00:00 | 2002-06-03 | 1,610,300 | 66.54 | 66.55 | 64.20 | 64.21 | 00:00:00 | 2002-06-04 | 1,251,700 | 63.40 | 64.35 | 63.05 | 63.88 | 00:00:00 | 2002-06-05 | 980,800 | 63.90 | 66.00 | 63.90 | 65.70 | 00:00:00 | 2002-06-06 | 483,100 | 65.25 | 65.53 | 63.70 | 64.10 | 00:00:00 | 2002-06-07 | 394,600 | 63.60 | 65.80 | 63.36 | 65.72 | 00:00:00 | 2002-06-10 | 705,400 | 66.50 | 66.98 | 65.78 | 66.25 | 00:00:00 | 2002-06-11 | 949,000 | 65.25 | 65.85 | 63.15 | 63.55 | 00:00:00 | 2002-06-12 | 650,900 | 63.55 | 64.24 | 62.10 | 62.83 | 00:00:00 | 2002-06-13 | 526,000 | 62.80 | 63.95 | 62.02 | 63.12 | 00:00:00 | 2002-06-14 | 691,000 | 62.90 | 65.16 | 62.35 | 64.86 | 00:00:00 | 2002-06-17 | 740,500 | 65.00 | 66.60 | 65.00 | 65.50 | 00:00:00 | 2002-06-18 | 352,600 | 65.25 | 66.30 | 64.86 | 65.76 | 00:00:00 | 2002-06-19 | 358,600 | 65.51 | 65.97 | 64.70 | 64.92 | 00:00:00 | 2002-06-20 | 690,100 | 64.80 | 64.90 | 63.25 | 63.78 | 00:00:00 | 2002-06-21 | 748,800 | 63.60 | 63.73 | 61.80 | 62.33 | 00:00:00 | 2002-06-24 | 1,193,400 | 62.33 | 63.29 | 59.40 | 61.12 | 00:00:00 | 2002-06-25 | 449,300 | 61.33 | 62.48 | 60.30 | 60.60 | 00:00:00 | 2002-06-26 | 502,400 | 59.60 | 61.15 | 58.30 | 60.79 | 00:00:00 | 2002-06-27 | 575,800 | 61.25 | 61.76 | 60.10 | 60.82 | 00:00:00 | 2002-06-28 | 1,056,600 | 61.15 | 64.60 | 61.01 | 63.53 | 00:00:00 | 2002-07-01 | 931,700 | 64.10 | 64.30 | 61.60 | 62.01 | 00:00:00 | 2002-07-02 | 867,400 | 61.30 | 61.90 | 58.00 | 58.71 | 00:00:00 | 2002-07-03 | 658,400 | 58.71 | 59.25 | 58.00 | 59.25 | 00:00:00 | 2002-07-05 | 165,200 | 59.60 | 61.50 | 59.60 | 61.50 | 00:00:00 | 2002-07-08 | 560,000 | 60.50 | 61.70 | 59.90 | 60.18 | 00:00:00 | 2002-07-09 | 2,632,500 | 59.00 | 59.01 | 53.71 | 54.60 | 00:00:00 | 2002-07-10 | 1,715,600 | 55.25 | 56.50 | 52.76 | 53.22 | 00:00:00 | 2002-07-11 | 1,396,100 | 53.21 | 55.06 | 50.80 | 54.82 | 00:00:00 | 2002-07-12 | 1,184,200 | 55.40 | 56.19 | 54.32 | 54.59 | 00:00:00 | 2002-07-15 | 922,300 | 54.60 | 55.35 | 53.50 | 54.70 | 00:00:00 | 2002-07-16 | 1,157,200 | 53.25 | 56.98 | 52.80 | 55.50 | 00:00:00 | 2002-07-17 | 1,020,600 | 55.80 | 56.98 | 55.05 | 56.45 | 00:00:00 | 2002-07-18 | 645,300 | 56.20 | 56.23 | 54.40 | 54.60 | 00:00:00 | 2002-07-19 | 644,200 | 54.35 | 54.85 | 53.65 | 53.93 | 00:00:00 | 2002-07-22 | 839,500 | 53.90 | 54.35 | 51.52 | 52.07 | 00:00:00 | 2002-07-23 | 1,092,600 | 50.00 | 51.24 | 49.40 | 50.50 | 00:00:00 | 2002-07-24 | 1,001,500 | 49.60 | 53.42 | 49.40 | 52.80 | 00:00:00 | 2002-07-25 | 681,500 | 52.68 | 55.02 | 52.16 | 54.29 | 00:00:00 | 2002-07-26 | 358,000 | 54.25 | 54.49 | 53.00 | 54.21 | 00:00:00 | 2002-07-29 | 871,600 | 56.75 | 58.18 | 56.30 | 57.83 | 00:00:00 | 2002-07-30 | 604,800 | 57.58 | 60.10 | 56.75 | 59.45 | 00:00:00 | 2002-07-31 | 1,026,200 | 59.20 | 61.00 | 57.74 | 61.00 | 00:00:00 | 2002-08-01 | 637,000 | 60.75 | 60.86 | 57.80 | 58.33 | 00:00:00 | 2002-08-02 | 663,100 | 57.50 | 59.58 | 57.25 | 58.71 | 00:00:00 | 2002-08-05 | 778,300 | 58.46 | 58.95 | 55.28 | 55.93 | 00:00:00 | 2002-08-06 | 871,200 | 56.50 | 58.80 | 56.50 | 58.50 | 00:00:00 | 2002-08-07 | 700,000 | 58.70 | 60.92 | 58.70 | 60.67 | 00:00:00 | 2002-08-08 | 724,000 | 60.25 | 63.68 | 60.16 | 63.24 | 00:00:00 | 2002-08-09 | 568,400 | 63.55 | 64.46 | 62.93 | 63.95 | 00:00:00 | 2002-08-12 | 566,800 | 63.00 | 63.41 | 62.05 | 63.05 | 00:00:00 | 2002-08-13 | 807,500 | 63.05 | 64.27 | 62.39 | 62.86 | 00:00:00 | 2002-08-14 | 1,926,200 | 64.25 | 65.00 | 63.36 | 64.60 | 00:00:00 | 2002-08-15 | 1,667,900 | 65.25 | 68.07 | 65.25 | 67.40 | 00:00:00 | 2002-08-16 | 735,800 | 66.40 | 68.42 | 66.30 | 67.75 | 00:00:00 | 2002-08-19 | 983,000 | 67.76 | 70.54 | 67.75 | 69.85 | 00:00:00 | 2002-08-20 | 754,400 | 69.67 | 69.68 | 68.26 | 68.89 | 00:00:00 | 2002-08-21 | 623,900 | 69.00 | 69.95 | 68.56 | 69.95 | 00:00:00 | 2002-08-22 | 923,200 | 70.00 | 71.64 | 69.53 | 71.50 | 00:00:00 | 2002-08-23 | 1,451,200 | 71.32 | 71.85 | 70.77 | 71.42 | 00:00:00 | 2002-08-26 | 1,299,800 | 71.50 | 72.10 | 69.75 | 70.25 | 00:00:00 | 2002-08-27 | 1,125,900 | 69.95 | 70.72 | 69.05 | 69.48 | 00:00:00 | 2002-08-28 | 1,270,600 | 68.75 | 69.05 | 66.44 | 67.00 | 00:00:00 | 2002-08-29 | 1,319,800 | 67.50 | 69.27 | 66.49 | 68.30 | 00:00:00 | 2002-08-30 | 892,800 | 68.30 | 71.00 | 68.10 | 70.71 | 00:00:00 | 2002-09-03 | 1,312,200 | 70.46 | 70.46 | 66.30 | 67.48 | 00:00:00 | 2002-09-04 | 800,800 | 68.48 | 69.24 | 67.35 | 69.16 | 00:00:00 | 2002-09-05 | 716,800 | 68.95 | 69.18 | 67.33 | 68.07 | 00:00:00 | 2002-09-06 | 582,100 | 68.57 | 68.80 | 67.68 | 68.35 | 00:00:00 | 2002-09-09 | 636,500 | 68.10 | 70.11 | 68.00 | 69.95 | 00:00:00 | 2002-09-10 | 523,400 | 70.35 | 70.40 | 68.46 | 69.28 | 00:00:00 | 2002-09-11 | 515,900 | 70.12 | 70.30 | 68.84 | 68.87 | 00:00:00 | 2002-09-12 | 944,600 | 68.70 | 68.95 | 67.26 | 68.13 | 00:00:00 | 2002-09-13 | 832,700 | 67.63 | 68.83 | 67.13 | 67.17 | 00:00:00 | 2002-09-16 | 712,400 | 67.20 | 67.30 | 65.54 | 67.00 | 00:00:00 | 2002-09-17 | 989,800 | 67.48 | 67.80 | 65.28 | 66.32 | 00:00:00 | 2002-09-18 | 1,335,400 | 66.10 | 66.28 | 65.27 | 65.29 | 00:00:00 | 2002-09-19 | 956,900 | 63.90 | 64.55 | 62.70 | 62.72 | 00:00:00 | 2002-09-20 | 623,200 | 63.00 | 63.66 | 62.52 | 63.65 | 00:00:00 | 2002-09-23 | 1,677,800 | 61.15 | 62.63 | 60.90 | 61.83 | 00:00:00 | 2002-09-24 | 870,500 | 60.06 | 61.83 | 60.06 | 61.07 | 00:00:00 | 2002-09-25 | 1,332,200 | 61.32 | 64.08 | 60.55 | 63.44 | 00:00:00 | 2002-09-26 | 680,400 | 63.69 | 64.42 | 62.55 | 62.99 | 00:00:00 | 2002-09-27 | 1,048,000 | 63.00 | 63.98 | 60.87 | 61.45 | 00:00:00 | 2002-09-30 | 801,900 | 61.44 | 63.35 | 60.00 | 62.29 | 00:00:00 | 2002-10-01 | 1,528,600 | 63.00 | 63.30 | 60.50 | 60.92 | 00:00:00 | 2002-10-02 | 929,000 | 60.92 | 62.35 | 60.31 | 61.27 | 00:00:00 | 2002-10-03 | 684,200 | 61.36 | 62.22 | 59.59 | 60.18 | 00:00:00 | 2002-10-04 | 819,900 | 60.19 | 60.64 | 58.70 | 59.60 | 00:00:00 | 2002-10-07 | 777,400 | 59.50 | 59.50 | 56.89 | 57.72 | 00:00:00 | 2002-10-08 | 638,800 | 58.25 | 59.01 | 57.19 | 58.40 | 00:00:00 | 2002-10-09 | 765,400 | 58.13 | 59.40 | 57.49 | 58.84 | 00:00:00 | 2002-10-10 | 803,900 | 58.91 | 60.25 | 58.07 | 60.12 | 00:00:00 | 2002-10-11 | 859,700 | 61.69 | 61.79 | 59.46 | 59.50 | 00:00:00 | 2002-10-14 | 662,000 | 58.50 | 61.80 | 58.05 | 61.61 | 00:00:00 | 2002-10-15 | 754,200 | 64.00 | 65.34 | 63.27 | 63.50 | 00:00:00 | 2002-10-16 | 686,500 | 62.00 | 63.30 | 61.00 | 61.95 | 00:00:00 | 2002-10-17 | 512,100 | 62.50 | 62.79 | 61.60 | 62.33 | 00:00:00 | 2002-10-18 | 496,100 | 62.33 | 62.35 | 60.96 | 61.45 | 00:00:00 | 2002-10-21 | 1,003,500 | 62.10 | 65.66 | 62.05 | 64.89 | 00:00:00 | 2002-10-22 | 1,843,900 | 64.64 | 64.65 | 61.88 | 62.00 | 00:00:00 | 2002-10-23 | 1,331,300 | 61.25 | 61.25 | 59.55 | 60.30 | 00:00:00 | 2002-10-24 | 789,300 | 60.60 | 61.16 | 59.20 | 59.29 | 00:00:00 | 2002-10-25 | 953,300 | 59.54 | 61.12 | 59.29 | 61.07 | 00:00:00 | 2002-10-28 | 792,000 | 61.30 | 61.49 | 59.74 | 59.85 | 00:00:00 | 2002-10-29 | 1,542,200 | 59.85 | 59.85 | 57.25 | 57.76 | 00:00:00 | 2002-10-30 | 697,300 | 57.80 | 59.00 | 57.80 | 58.71 | 00:00:00 | 2002-10-31 | 580,700 | 58.50 | 60.50 | 58.36 | 58.83 | 00:00:00 | 2002-11-01 | 1,134,700 | 58.70 | 58.71 | 57.00 | 58.61 | 00:00:00 | 2002-11-04 | 2,120,200 | 57.00 | 57.52 | 55.26 | 55.58 | 00:00:00 | 2002-11-05 | 1,096,400 | 55.58 | 57.68 | 55.58 | 57.58 | 00:00:00 | 2002-11-06 | 899,800 | 58.00 | 59.90 | 57.04 | 59.69 | 00:00:00 | 2002-11-07 | 1,460,700 | 59.69 | 60.85 | 59.06 | 59.94 | 00:00:00 | 2002-11-08 | 769,700 | 59.70 | 60.78 | 59.40 | 60.58 | 00:00:00 | 2002-11-11 | 705,200 | 60.58 | 60.98 | 59.82 | 59.90 | 00:00:00 | 2002-11-12 | 862,900 | 59.90 | 60.00 | 57.58 | 59.39 | 00:00:00 | 2002-11-13 | 699,500 | 59.15 | 59.25 | 58.22 | 58.79 | 00:00:00 | 2002-11-14 | 1,465,400 | 58.79 | 59.26 | 57.36 | 58.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|